689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231024,202600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,202500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,202400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,202300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,202200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,202100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,202000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,201000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,200000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,195500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,195000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,194000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,193000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,192500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,192000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,191000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,190000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,185500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,185000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,184000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,183000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,182500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,182000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,181000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,180000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,175500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,175000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,174000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,173000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,172500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,172000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,171000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,170000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,165500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,165000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,164000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,163000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,162500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,162000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,161000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,160000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155600,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,155500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,155000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,154000,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153900,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153800,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153700,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153600,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153500,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153400,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153300,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153200,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153100,602921450,14240,14240,14240,14240,0
|
||
|
|
20231024,153000,602921450,14240,14240,14240,14240,789
|
||
|
|
20231024,152900,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152800,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152700,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152600,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152500,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152400,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152300,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152200,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152100,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,152000,591686090,14230,14230,14230,14230,0
|
||
|
|
20231024,151900,591686090,14230,14260,14260,14230,7
|
||
|
|
20231024,151800,591586420,14260,14260,14260,14260,32
|
||
|
|
20231024,151700,591130100,14280,14270,14280,14270,25
|
||
|
|
20231024,151600,590773220,14270,14270,14280,14270,10
|
||
|
|
20231024,151500,590630500,14270,14270,14270,14270,0
|
||
|
|
20231024,151400,590630500,14270,14270,14270,14270,5
|
||
|
|
20231024,151300,590559150,14290,14290,14290,14290,8
|
||
|
|
20231024,151200,590444830,14270,14270,14270,14270,0
|
||
|
|
20231024,151100,590444830,14270,14280,14280,14270,67
|
||
|
|
20231024,151000,589488090,14270,14260,14270,14260,56
|
||
|
|
20231024,150900,588689260,14250,14240,14250,14230,161
|
||
|
|
20231024,150800,586396720,14280,14280,14280,14280,2
|
||
|
|
20231024,150700,586368160,14280,14240,14280,14240,8
|
||
|
|
20231024,150600,586254040,14270,14260,14270,14260,35
|
||
|
|
20231024,150500,585754650,14270,14270,14270,14270,2
|
||
|
|
20231024,150400,585726110,14240,14250,14250,14240,96
|
||
|
|
20231024,150300,584358280,14280,14280,14280,14280,0
|
||
|
|
20231024,150200,584358280,14280,14280,14280,14280,0
|
||
|
|
20231024,150100,584358280,14280,14280,14280,14280,0
|
||
|
|
20231024,150000,584358280,14280,14270,14280,14270,61
|
||
|
|
20231024,145900,583487490,14280,14280,14280,14280,0
|
||
|
|
20231024,145800,583487490,14280,14270,14280,14270,83
|
||
|
|
20231024,145700,582302850,14260,14250,14260,14250,62
|
||
|
|
20231024,145600,581419030,14250,14250,14250,14250,54
|
||
|
|
20231024,145500,580649530,14270,14270,14270,14270,9
|
||
|
|
20231024,145400,580521100,14270,14270,14270,14270,0
|
||
|
|
20231024,145300,580521100,14270,14270,14270,14270,6
|
||
|
|
20231024,145200,580435480,14270,14270,14270,14270,200
|
||
|
|
20231024,145100,577581480,14270,14270,14270,14270,4
|
||
|
|
20231024,145000,577524400,14270,14300,14300,14270,12
|
||
|
|
20231024,144900,577352860,14300,14300,14300,14300,3
|
||
|
|
20231024,144800,577309960,14300,14310,14310,14300,75
|
||
|
|
20231024,144700,576237430,14310,14310,14310,14310,0
|
||
|
|
20231024,144600,576237430,14310,14300,14310,14300,64
|
||
|
|
20231024,144500,575322180,14300,14300,14300,14300,203
|
||
|
|
20231024,144400,572419280,14300,14300,14300,14300,19
|
||
|
|
20231024,144300,572147580,14310,14310,14310,14310,21
|
||
|
|
20231024,144200,571847070,14300,14310,14310,14300,8
|
||
|
|
20231024,144100,571732610,14300,14300,14300,14300,48
|
||
|
|
20231024,144000,571046210,14290,14300,14300,14290,827
|
||
|
|
20231024,143900,559227390,14300,14300,14300,14300,4
|
||
|
|
20231024,143800,559170190,14330,14280,14330,14280,108
|
||
|
|
20231024,143700,557626190,14290,14290,14290,14290,0
|
||
|
|
20231024,143600,557626190,14290,14290,14290,14290,388
|
||
|
|
20231024,143500,552081670,14280,14250,14280,14250,111
|
||
|
|
20231024,143400,550498240,14250,14250,14250,14250,25
|
||
|
|
20231024,143300,550141990,14250,14250,14250,14250,4
|
||
|
|
20231024,143200,550084990,14250,14250,14250,14250,4
|
||
|
|
20231024,143100,550027990,14250,14250,14250,14250,52
|
||
|
|
20231024,143000,549286990,14250,14250,14250,14250,4
|
||
|
|
20231024,142900,549229990,14250,14250,14250,14250,10
|
||
|
|
20231024,142800,549087490,14250,14250,14250,14250,4
|
||
|
|
20231024,142700,549030490,14270,14270,14270,14270,33
|
||
|
|
20231024,142600,548559580,14250,14250,14250,14250,80
|
||
|
|
20231024,142500,547419580,14250,14250,14250,14250,28
|
||
|
|
20231024,142400,547020580,14280,14280,14280,14280,0
|
||
|
|
20231024,142300,547020580,14280,14300,14300,14280,549
|
||
|
|
20231024,142200,539176970,14360,14360,14360,14360,0
|
||
|
|
20231024,142100,539176970,14360,14360,14360,14360,0
|
||
|
|
20231024,142000,539176970,14360,14280,14360,14280,395
|
||
|
|
20231024,141900,533534410,14280,14280,14280,14280,99
|
||
|
|
20231024,141800,532120690,14250,14240,14260,14240,303
|
||
|
|
20231024,141700,527802140,14220,14220,14220,14220,0
|
||
|
|
20231024,141600,527802140,14220,14220,14220,14220,0
|
||
|
|
20231024,141500,527802140,14220,14220,14220,14220,94
|
||
|
|
20231024,141400,526465460,14230,14240,14240,14230,11
|
||
|
|
20231024,141300,526308880,14240,14240,14240,14240,135
|
||
|
|
20231024,141200,524386480,14230,14230,14230,14230,0
|
||
|
|
20231024,141100,524386480,14230,14220,14230,14220,249
|
||
|
|
20231024,141000,520844710,14230,14230,14230,14230,1
|
||
|
|
20231024,140900,520830480,14240,14210,14240,14210,175
|
||
|
|
20231024,140800,518341970,14200,14200,14200,14200,26
|
||
|
|
20231024,140700,517972770,14190,14180,14190,14180,6
|
||
|
|
20231024,140600,517887640,14200,14200,14200,14200,2
|
||
|
|
20231024,140500,517859240,14180,14180,14180,14180,1
|
||
|
|
20231024,140400,517845060,14190,14190,14190,14190,20
|
||
|
|
20231024,140300,517561260,14190,14190,14190,14190,4
|
||
|
|
20231024,140200,517504500,14180,14170,14180,14170,28
|
||
|
|
20231024,140100,517107680,14170,14180,14180,14160,613
|
||
|
|
20231024,140000,508424320,14190,14190,14190,14190,2
|
||
|
|
20231024,135900,508395940,14170,14200,14200,14170,14
|
||
|
|
20231024,135800,508197320,14210,14210,14210,14210,0
|
||
|
|
20231024,135700,508197320,14210,14210,14210,14210,174
|
||
|
|
20231024,135600,505724780,14170,14160,14220,14160,313
|
||
|
|
20231024,135500,501284200,14170,14120,14170,14120,89
|
||
|
|
20231024,135400,500024580,14110,14090,14110,14090,54
|
||
|
|
20231024,135300,499263150,14080,14080,14080,14080,220
|
||
|
|
20231024,135200,496165550,14080,14080,14080,14080,0
|
||
|
|
20231024,135100,496165550,14080,14080,14080,14080,0
|
||
|
|
20231024,135000,496165550,14080,14100,14130,14080,302
|
||
|
|
20231024,134900,491899030,14080,14080,14080,14080,0
|
||
|
|
20231024,134800,491899030,14080,14080,14080,14080,2
|
||
|
|
20231024,134700,491870870,14100,14100,14100,14100,0
|
||
|
|
20231024,134600,491870870,14100,14100,14100,14100,0
|
||
|
|
20231024,134500,491870870,14100,14100,14100,14100,0
|
||
|
|
20231024,134400,491870870,14100,14100,14100,14100,0
|
||
|
|
20231024,134300,491870870,14100,14100,14100,14100,0
|
||
|
|
20231024,134200,491870870,14100,14100,14100,14100,0
|
||
|
|
20231024,134100,491870870,14100,14100,14100,14100,0
|
||
|
|
20231024,134000,491870870,14100,14080,14100,14080,87
|
||
|
|
20231024,133900,490644830,14070,14020,14070,14020,64
|
||
|
|
20231024,133800,489745260,14050,14050,14050,14050,0
|
||
|
|
20231024,133700,489745260,14050,14050,14050,14050,113
|
||
|
|
20231024,133600,488157610,14020,14040,14040,14020,21
|
||
|
|
20231024,133500,487862810,14020,14030,14030,14020,117
|
||
|
|
20231024,133400,486222300,14020,14020,14020,14020,201
|
||
|
|
20231024,133300,483404280,14020,14020,14020,14020,35
|
||
|
|
20231024,133200,482913580,14010,13980,14010,13980,251
|
||
|
|
20231024,133100,479398800,13980,13980,13980,13980,2
|
||
|
|
20231024,133000,479370840,13980,13980,13980,13980,0
|
||
|
|
20231024,132900,479370840,13980,13980,13980,13980,11
|
||
|
|
20231024,132800,479217060,13980,13980,13980,13980,0
|
||
|
|
20231024,132700,479217060,13980,13980,13980,13980,0
|
||
|
|
20231024,132600,479217060,13980,13980,13980,13980,0
|
||
|
|
20231024,132500,479217060,13980,13980,13980,13980,41
|
||
|
|
20231024,132400,478643880,13980,13980,13980,13980,0
|
||
|
|
20231024,132300,478643880,13980,13980,13980,13980,61
|
||
|
|
20231024,132200,477791100,13980,13970,13980,13970,200
|
||
|
|
20231024,132100,474996170,13960,13960,13960,13960,0
|
||
|
|
20231024,132000,474996170,13960,13960,13960,13960,129
|
||
|
|
20231024,131900,473195330,13960,13960,13960,13960,1
|
||
|
|
20231024,131800,473181370,13960,13950,13960,13950,36
|
||
|
|
20231024,131700,472679160,13950,13950,13950,13950,1
|
||
|
|
20231024,131600,472665210,13950,13950,13950,13950,1
|
||
|
|
20231024,131500,472651260,13940,13940,13940,13940,0
|
||
|
|
20231024,131400,472651260,13940,13940,13940,13940,0
|
||
|
|
20231024,131300,472651260,13940,13940,13940,13940,0
|
||
|
|
20231024,131200,472651260,13940,13860,13940,13860,3244
|
||
|
|
20231024,131100,427549530,13860,13860,13860,13860,102
|
||
|
|
20231024,131000,426135810,13860,13860,13860,13860,0
|
||
|
|
20231024,130900,426135810,13860,13860,13860,13860,0
|
||
|
|
20231024,130800,426135810,13860,13860,13860,13860,0
|
||
|
|
20231024,130700,426135810,13860,13860,13860,13860,0
|
||
|
|
20231024,130600,426135810,13860,13860,13860,13860,0
|
||
|
|
20231024,130500,426135810,13860,13860,13860,13860,0
|
||
|
|
20231024,130400,426135810,13860,13850,13860,13850,459
|
||
|
|
20231024,130300,419777090,13850,13850,13850,13850,0
|
||
|
|
20231024,130200,419777090,13850,13850,13850,13850,0
|
||
|
|
20231024,130100,419777090,13850,13850,13850,13850,0
|
||
|
|
20231024,130000,419777090,13850,13850,13850,13850,0
|
||
|
|
20231024,125900,419777090,13850,13850,13850,13850,0
|
||
|
|
20231024,125800,419777090,13850,13850,13850,13850,1
|
||
|
|
20231024,125700,419763240,13840,13830,13840,13830,43
|
||
|
|
20231024,125600,419168480,13820,13820,13820,13820,0
|
||
|
|
20231024,125500,419168480,13820,13820,13820,13820,0
|
||
|
|
20231024,125400,419168480,13820,13820,13820,13820,0
|
||
|
|
20231024,125300,419168480,13820,13820,13820,13820,0
|
||
|
|
20231024,125200,419168480,13820,13830,13830,13820,78
|
||
|
|
20231024,125100,418090020,13860,13860,13860,13860,0
|
||
|
|
20231024,125000,418090020,13860,13860,13860,13860,0
|
||
|
|
20231024,124900,418090020,13860,13860,13860,13860,0
|
||
|
|
20231024,124800,418090020,13860,13860,13860,13860,2
|
||
|
|
20231024,124700,418062300,13830,13830,13830,13830,2
|
||
|
|
20231024,124600,418034640,13820,13840,13840,13820,974
|
||
|
|
20231024,124500,404564030,13860,13860,13860,13860,2
|
||
|
|
20231024,124400,404536310,13860,13840,13860,13840,80
|
||
|
|
20231024,124300,403427820,13850,13840,13850,13840,5
|
||
|
|
20231024,124200,403358610,13830,13820,13830,13820,132
|
||
|
|
20231024,124100,401533090,13810,13810,13810,13810,0
|
||
|
|
20231024,124000,401533090,13810,13810,13810,13810,0
|
||
|
|
20231024,123900,401533090,13810,13810,13810,13810,12
|
||
|
|
20231024,123800,401367370,13800,13800,13800,13800,0
|
||
|
|
20231024,123700,401367370,13800,13800,13800,13800,0
|
||
|
|
20231024,123600,401367370,13800,13800,13800,13800,7
|
||
|
|
20231024,123500,401270770,13790,13810,13810,13790,8
|
||
|
|
20231024,123400,401160390,13810,13810,13810,13810,34
|
||
|
|
20231024,123300,400690850,13840,13840,13840,13840,0
|
||
|
|
20231024,123200,400690850,13840,13840,13840,13840,15
|
||
|
|
20231024,123100,400483250,13850,13840,13850,13840,50
|
||
|
|
20231024,123000,399790950,13840,13860,13860,13840,168
|
||
|
|
20231024,122900,397464940,13890,13890,13890,13890,34
|
||
|
|
20231024,122800,396992680,13890,13840,13890,13840,775
|
||
|
|
20231024,122700,386261100,13830,13820,13830,13810,501
|
||
|
|
20231024,122600,379333190,13810,13790,13810,13790,306
|
||
|
|
20231024,122500,375108420,13790,13790,13790,13790,0
|
||
|
|
20231024,122400,375108420,13790,13780,13790,13780,34
|
||
|
|
20231024,122300,374639600,13790,13790,13790,13790,0
|
||
|
|
20231024,122200,374639600,13790,13760,13790,13760,109
|
||
|
|
20231024,122100,373137660,13750,13740,13750,13740,4
|
||
|
|
20231024,122000,373082680,13740,13740,13740,13740,2
|
||
|
|
20231024,121900,373055200,13740,13740,13740,13740,2
|
||
|
|
20231024,121800,373027720,13750,13750,13750,13750,8
|
||
|
|
20231024,121700,372917720,13750,13750,13750,13750,2
|
||
|
|
20231024,121600,372890220,13750,13750,13750,13750,0
|
||
|
|
20231024,121500,372890220,13750,13750,13750,13750,3
|
||
|
|
20231024,121400,372848970,13760,13760,13760,13760,24
|
||
|
|
20231024,121300,372518730,13760,13760,13760,13760,197
|
||
|
|
20231024,121200,369808010,13770,13780,13780,13760,419
|
||
|
|
20231024,121100,364042360,13780,13780,13780,13780,2
|
||
|
|
20231024,121000,364014800,13800,13800,13800,13800,1
|
||
|
|
20231024,120900,364001000,13790,13790,13790,13790,2
|
||
|
|
20231024,120800,363973420,13790,13790,13790,13790,0
|
||
|
|
20231024,120700,363973420,13790,13790,13790,13780,32
|
||
|
|
20231024,120600,363532260,13790,13790,13790,13790,0
|
||
|
|
20231024,120500,363532260,13790,13790,13790,13790,0
|
||
|
|
20231024,120400,363532260,13790,13800,13800,13790,13
|
||
|
|
20231024,120300,363352880,13790,13800,13800,13790,200
|
||
|
|
20231024,120200,360593850,13810,13820,13820,13800,91
|
||
|
|
20231024,120100,359337170,13820,13820,13820,13820,17
|
||
|
|
20231024,120000,359102230,13810,13810,13810,13810,0
|
||
|
|
20231024,115900,359102230,13810,13830,13830,13810,64
|
||
|
|
20231024,115800,358217770,13840,13840,13840,13840,19
|
||
|
|
20231024,115700,357954810,13830,13830,13830,13830,19
|
||
|
|
20231024,115600,357692040,13820,13850,13850,13810,245
|
||
|
|
20231024,115500,354305100,13890,13890,13890,13890,0
|
||
|
|
20231024,115400,354305100,13890,13890,13890,13890,7
|
||
|
|
20231024,115300,354207870,13890,13880,13890,13880,26
|
||
|
|
20231024,115200,353846890,13870,13870,13870,13870,0
|
||
|
|
20231024,115100,353846890,13870,13860,13870,13860,7
|
||
|
|
20231024,115000,353749830,13860,13850,13860,13850,6
|
||
|
|
20231024,114900,353666690,13840,13840,13840,13840,20
|
||
|
|
20231024,114800,353389890,13830,13830,13830,13830,7
|
||
|
|
20231024,114700,353293080,13820,13820,13820,13820,0
|
||
|
|
20231024,114600,353293080,13820,13820,13820,13820,6
|
||
|
|
20231024,114500,353210160,13840,13840,13840,13840,0
|
||
|
|
20231024,114400,353210160,13840,13840,13840,13840,0
|
||
|
|
20231024,114300,353210160,13840,13840,13840,13840,0
|
||
|
|
20231024,114200,353210160,13840,13840,13840,13840,0
|
||
|
|
20231024,114100,353210160,13840,13840,13840,13840,0
|
||
|
|
20231024,114000,353210160,13840,13840,13840,13840,0
|
||
|
|
20231024,113900,353210160,13840,13840,13840,13840,10
|
||
|
|
20231024,113800,353071760,13830,13830,13830,13830,1
|
||
|
|
20231024,113700,353057930,13840,13830,13840,13830,24
|
||
|
|
20231024,113600,352725910,13820,13860,13860,13820,314
|
||
|
|
20231024,113500,348375830,13930,13930,13930,13930,0
|
||
|
|
20231024,113400,348375830,13930,13930,13930,13930,71
|
||
|
|
20231024,113300,347386800,13930,13830,13930,13830,293
|
||
|
|
20231024,113200,343325540,13820,13830,13830,13820,15
|
||
|
|
20231024,113100,343118230,13840,13840,13840,13840,26
|
||
|
|
20231024,113000,342758390,13800,13740,13800,13740,546
|
||
|
|
20231024,112900,335233130,13740,13740,13740,13740,0
|
||
|
|
20231024,112800,335233130,13740,13750,13750,13740,56
|
||
|
|
20231024,112700,334463540,13780,13780,13780,13780,10
|
||
|
|
20231024,112600,334325740,13750,13750,13750,13750,6
|
||
|
|
20231024,112500,334243240,13750,13750,13750,13750,0
|
||
|
|
20231024,112400,334243240,13750,13750,13750,13750,0
|
||
|
|
20231024,112300,334243240,13750,13780,13780,13750,22
|
||
|
|
20231024,112200,333940440,13750,13750,13750,13750,3
|
||
|
|
20231024,112100,333899190,13750,13760,13760,13750,111
|
||
|
|
20231024,112000,332371860,13750,13750,13750,13750,0
|
||
|
|
20231024,111900,332371860,13750,13760,13760,13750,100
|
||
|
|
20231024,111800,330996360,13760,13760,13760,13760,11
|
||
|
|
20231024,111700,330845000,13750,13750,13750,13750,13
|
||
|
|
20231024,111600,330666250,13750,13750,13750,13750,17
|
||
|
|
20231024,111500,330432500,13730,13660,13730,13660,473
|
||
|
|
20231024,111400,323953130,13620,13620,13620,13620,0
|
||
|
|
20231024,111300,323953130,13620,13620,13620,13620,0
|
||
|
|
20231024,111200,323953130,13620,13620,13620,13620,0
|
||
|
|
20231024,111100,323953130,13620,13620,13670,13620,223
|
||
|
|
20231024,111000,320912970,13620,13560,13650,13560,490
|
||
|
|
20231024,110900,314259810,13540,13540,13540,13540,141
|
||
|
|
20231024,110800,312350670,13520,13520,13520,13520,7
|
||
|
|
20231024,110700,312256030,13510,13540,13540,13510,34
|
||
|
|
20231024,110600,311796120,13540,13540,13540,13540,27
|
||
|
|
20231024,110500,311430540,13540,13510,13540,13510,33
|
||
|
|
20231024,110400,310983960,13510,13550,13550,13510,372
|
||
|
|
20231024,110300,305955840,13550,13550,13550,13550,40
|
||
|
|
20231024,110200,305413840,13550,13550,13550,13550,200
|
||
|
|
20231024,110100,302703840,13550,13540,13570,13540,153
|
||
|
|
20231024,110000,300628780,13520,13520,13520,13520,0
|
||
|
|
20231024,105900,300628780,13520,13510,13520,13510,176
|
||
|
|
20231024,105800,298249640,13500,13470,13500,13470,111
|
||
|
|
20231024,105700,296753490,13470,13470,13500,13470,184
|
||
|
|
20231024,105600,294272910,13470,13470,13470,13470,346
|
||
|
|
20231024,105500,289612290,13480,13480,13480,13480,113
|
||
|
|
20231024,105400,288089050,13490,13490,13490,13490,246
|
||
|
|
20231024,105300,284770510,13490,13510,13510,13490,600
|
||
|
|
20231024,105200,276672480,13500,13500,13500,13500,0
|
||
|
|
20231024,105100,276672480,13500,13530,13530,13500,250
|
||
|
|
20231024,105000,273295390,13530,13520,13530,13520,87
|
||
|
|
20231024,104900,272118750,13490,13490,13490,13490,0
|
||
|
|
20231024,104800,272118750,13490,13490,13490,13490,2
|
||
|
|
20231024,104700,272091770,13510,13510,13510,13510,0
|
||
|
|
20231024,104600,272091770,13510,13510,13510,13510,0
|
||
|
|
20231024,104500,272091770,13510,13480,13510,13480,146
|
||
|
|
20231024,104400,270120420,13480,13480,13480,13480,0
|
||
|
|
20231024,104300,270120420,13480,13490,13490,13480,20
|
||
|
|
20231024,104200,269850720,13450,13450,13450,13450,0
|
||
|
|
20231024,104100,269850720,13450,13480,13490,13450,223
|
||
|
|
20231024,104000,266846630,13450,13460,13500,13450,1438
|
||
|
|
20231024,103900,247503320,13510,13450,13510,13450,681
|
||
|
|
20231024,103800,238342350,13440,13440,13440,13440,0
|
||
|
|
20231024,103700,238342350,13440,13440,13440,13440,47
|
||
|
|
20231024,103600,237710670,13410,13400,13410,13400,585
|
||
|
|
20231024,103500,229865840,13400,13390,13400,13390,244
|
||
|
|
20231024,103400,226598300,13390,13410,13410,13390,399
|
||
|
|
20231024,103300,221249500,13400,13400,13400,13400,1
|
||
|
|
20231024,103200,221236100,13440,13390,13440,13380,679
|
||
|
|
20231024,103100,212124910,13380,13400,13400,13380,520
|
||
|
|
20231024,103000,205159330,13400,13410,13410,13400,191
|
||
|
|
20231024,102900,202599520,13420,13440,13440,13420,856
|
||
|
|
20231024,102800,191110640,13450,13480,13480,13450,591
|
||
|
|
20231024,102700,183153280,13480,13480,13480,13480,34
|
||
|
|
20231024,102600,182694960,13460,13520,13520,13460,260
|
||
|
|
20231024,102500,179186320,13510,13510,13510,13510,55
|
||
|
|
20231024,102400,178443270,13500,13510,13510,13500,482
|
||
|
|
20231024,102300,171936060,13510,13520,13520,13510,16
|
||
|
|
20231024,102200,171719890,13510,13510,13510,13510,8
|
||
|
|
20231024,102100,171611810,13510,13520,13520,13500,158
|
||
|
|
20231024,102000,169477250,13520,13530,13530,13520,118
|
||
|
|
20231024,101900,167881840,13540,13550,13550,13540,55
|
||
|
|
20231024,101800,167136710,13560,13560,13560,13550,127
|
||
|
|
20231024,101700,165415640,13560,13580,13580,13560,262
|
||
|
|
20231024,101600,161860100,13600,13590,13600,13590,16
|
||
|
|
20231024,101500,161642540,13590,13610,13630,13590,861
|
||
|
|
20231024,101400,149926360,13610,13610,13610,13610,44
|
||
|
|
20231024,101300,149327520,13610,13610,13610,13610,210
|
||
|
|
20231024,101200,146469420,13600,13600,13610,13600,462
|
||
|
|
20231024,101100,140184390,13600,13620,13620,13600,168
|
||
|
|
20231024,101000,137897990,13610,13630,13630,13600,401
|
||
|
|
20231024,100900,132441490,13630,13640,13640,13630,415
|
||
|
|
20231024,100800,126781880,13650,13680,13680,13650,407
|
||
|
|
20231024,100700,121222600,13680,13700,13700,13680,1129
|
||
|
|
20231024,100600,105772080,13700,13700,13720,13690,87
|
||
|
|
20231024,100500,104580180,13690,13700,13700,13690,54
|
||
|
|
20231024,100400,103840580,13700,13710,13710,13700,228
|
||
|
|
20231024,100300,100716370,13710,13710,13710,13710,0
|
||
|
|
20231024,100200,100716370,13710,13720,13720,13710,10
|
||
|
|
20231024,100100,100579220,13740,13740,13740,13740,0
|
||
|
|
20231024,100000,100579220,13740,13750,13750,13740,112
|
||
|
|
20231024,095900,99039940,13750,13750,13750,13750,2
|
||
|
|
20231024,095800,99012440,13750,13750,13750,13750,6
|
||
|
|
20231024,095700,98929940,13750,13750,13750,13750,7
|
||
|
|
20231024,095600,98833690,13760,13750,13760,13750,79
|
||
|
|
20231024,095500,97747400,13750,13740,13750,13740,125
|
||
|
|
20231024,095400,96029240,13740,13730,13740,13710,337
|
||
|
|
20231024,095300,91404380,13730,13740,13740,13730,53
|
||
|
|
20231024,095200,90676330,13750,13750,13750,13750,15
|
||
|
|
20231024,095100,90470080,13750,13750,13750,13750,3
|
||
|
|
20231024,095000,90428830,13750,13750,13750,13750,29
|
||
|
|
20231024,094900,90030080,13760,13760,13760,13760,22
|
||
|
|
20231024,094800,89727360,13760,13760,13760,13760,22
|
||
|
|
20231024,094700,89424640,13760,13760,13760,13760,25
|
||
|
|
20231024,094600,89080640,13770,13800,13800,13770,420
|
||
|
|
20231024,094500,83295150,13800,13800,13820,13800,6
|
||
|
|
20231024,094400,83212330,13800,13800,13800,13800,4
|
||
|
|
20231024,094300,83157130,13800,13820,13820,13790,530
|
||
|
|
20231024,094200,75839580,13820,13830,13830,13820,240
|
||
|
|
20231024,094100,72520480,13830,13820,13830,13820,12
|
||
|
|
20231024,094000,72354540,13840,13850,13860,13840,430
|
||
|
|
20231024,093900,66399600,13850,13850,13850,13850,7
|
||
|
|
20231024,093800,66302650,13870,13870,13870,13870,10
|
||
|
|
20231024,093700,66163950,13890,13930,13930,13890,218
|
||
|
|
20231024,093600,63133700,13910,13920,13920,13910,294
|
||
|
|
20231024,093500,59041300,13920,13920,13920,13920,2
|
||
|
|
20231024,093400,59013460,13950,13950,13950,13950,2
|
||
|
|
20231024,093300,58985560,13950,13920,13950,13920,3
|
||
|
|
20231024,093200,58943770,13940,13920,13940,13920,10
|
||
|
|
20231024,093100,58804410,13940,13960,13960,13930,157
|
||
|
|
20231024,093000,56614550,13990,13990,13990,13990,11
|
||
|
|
20231024,092900,56460660,13960,13960,13960,13960,2
|
||
|
|
20231024,092800,56432740,13960,13960,13960,13960,0
|
||
|
|
20231024,092700,56432740,13960,13960,13960,13960,2
|
||
|
|
20231024,092600,56404820,13990,13990,13990,13990,21
|
||
|
|
20231024,092500,56111030,13960,13980,13980,13960,70
|
||
|
|
20231024,092400,55133230,14000,14000,14000,14000,0
|
||
|
|
20231024,092300,55133230,14000,14000,14000,14000,0
|
||
|
|
20231024,092200,55133230,14000,14000,14000,14000,50
|
||
|
|
20231024,092100,54433230,14000,14000,14000,14000,0
|
||
|
|
20231024,092000,54433230,14000,14010,14010,14000,12
|
||
|
|
20231024,091900,54265210,13980,14030,14030,13980,677
|
||
|
|
20231024,091800,44767580,14090,14090,14090,14090,3
|
||
|
|
20231024,091700,44725310,14090,14100,14100,14090,200
|
||
|
|
20231024,091600,41907300,14090,14100,14100,14090,183
|
||
|
|
20231024,091500,39328680,14100,14100,14100,14100,0
|
||
|
|
20231024,091400,39328680,14100,14100,14100,14100,1
|
||
|
|
20231024,091300,39314580,14100,14100,14110,14090,480
|
||
|
|
20231024,091200,32544550,14040,14090,14160,14040,718
|
||
|
|
20231024,091100,22425250,14090,14060,14090,14060,127
|
||
|
|
20231024,091000,20637110,14060,14030,14060,14020,140
|
||
|
|
20231024,090900,18669460,14020,14020,14020,14020,0
|
||
|
|
20231024,090800,18669460,14020,14020,14020,14020,10
|
||
|
|
20231024,090700,18529260,14000,13970,14000,13970,181
|
||
|
|
20231024,090600,15997400,13950,14010,14010,13950,347
|
||
|
|
20231024,090500,11139800,14010,14010,14010,14010,145
|
||
|
|
20231024,090400,9108350,14090,14090,14090,14090,90
|
||
|
|
20231024,090300,7840250,14100,14100,14100,14100,0
|
||
|
|
20231024,090200,7840250,14100,13950,14100,13950,227
|
||
|
|
20231024,090100,4650360,13950,13950,13950,13950,0
|
||
|
|
20231024,090000,4650360,13950,13840,13950,13840,336
|