689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241007,202600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,202500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,202400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,202300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,202200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,202100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,202000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,201000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,200000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,195500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,195000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,194000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,193000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,192500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,192000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,191000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,190000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,185500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,185000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,184000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,183000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,182500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,182000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,181000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,180000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,175500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,175000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,174000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,173000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,172500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,172000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,171000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,170000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,165500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,165000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,164000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,163000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,162500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,162000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,161000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,160000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155600,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,155500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,155000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,154000,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153900,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153800,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153700,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153600,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153500,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153400,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153300,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153200,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153100,4464248750,48650,48650,48650,48650,0
|
||
|
|
20241007,153000,4464248750,48650,48650,48650,48650,4525
|
||
|
|
20241007,152900,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152800,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152700,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152600,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152500,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152400,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152300,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152200,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152100,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,152000,4244107500,48650,48650,48650,48650,0
|
||
|
|
20241007,151900,4244107500,48650,48650,48700,48650,443
|
||
|
|
20241007,151800,4222534900,48650,48650,48700,48650,331
|
||
|
|
20241007,151700,4206431300,48650,48650,48700,48650,286
|
||
|
|
20241007,151600,4192512250,48700,48650,48700,48650,208
|
||
|
|
20241007,151500,4182389700,48650,48650,48700,48650,377
|
||
|
|
20241007,151400,4164048500,48650,48650,48700,48650,153
|
||
|
|
20241007,151300,4156604200,48650,48700,48700,48650,185
|
||
|
|
20241007,151200,4147603350,48700,48750,48800,48700,2253
|
||
|
|
20241007,151100,4037838450,48750,48750,48800,48750,95
|
||
|
|
20241007,151000,4033207150,48800,48750,48800,48750,186
|
||
|
|
20241007,150900,4024134550,48800,48800,48800,48750,73
|
||
|
|
20241007,150800,4020573850,48800,48800,48800,48750,515
|
||
|
|
20241007,150700,3995442200,48800,48900,48900,48800,1034
|
||
|
|
20241007,150600,3944929700,48900,48850,48900,48850,133
|
||
|
|
20241007,150500,3938427300,48900,48900,48900,48900,162
|
||
|
|
20241007,150400,3930505500,48900,48900,48900,48900,9
|
||
|
|
20241007,150300,3930065400,48900,48850,48900,48850,9
|
||
|
|
20241007,150200,3929625700,48900,48900,48900,48850,304
|
||
|
|
20241007,150100,3914763900,48900,48850,48900,48850,15
|
||
|
|
20241007,150000,3914030600,48850,48900,48900,48850,6
|
||
|
|
20241007,145900,3913737450,48900,48900,48900,48900,32
|
||
|
|
20241007,145800,3912172650,48900,48950,48950,48850,408
|
||
|
|
20241007,145700,3892222000,48950,48950,48950,48950,6
|
||
|
|
20241007,145600,3891928300,48900,48900,48950,48900,613
|
||
|
|
20241007,145500,3861952500,48900,48950,48950,48900,35
|
||
|
|
20241007,145400,3860240950,48950,48950,48950,48950,3
|
||
|
|
20241007,145300,3860094100,48900,48900,48950,48900,91
|
||
|
|
20241007,145200,3855643800,48950,48950,48950,48950,42
|
||
|
|
20241007,145100,3853587900,48950,48950,48950,48950,16
|
||
|
|
20241007,145000,3852804700,48950,49000,49000,48900,110
|
||
|
|
20241007,144900,3847419850,48900,49000,49000,48900,6
|
||
|
|
20241007,144800,3847126150,48900,49000,49000,48900,20
|
||
|
|
20241007,144700,3846147400,49000,49000,49000,49000,12
|
||
|
|
20241007,144600,3845559400,48950,48950,48950,48950,9
|
||
|
|
20241007,144500,3845118850,49000,48900,49000,48900,203
|
||
|
|
20241007,144400,3835186500,48900,48850,48900,48850,64
|
||
|
|
20241007,144300,3832058400,48900,48850,48900,48850,180
|
||
|
|
20241007,144200,3823265200,48850,48900,48900,48850,4
|
||
|
|
20241007,144100,3823069650,48950,48900,48950,48900,704
|
||
|
|
20241007,144000,3788643900,48900,48950,48950,48900,71
|
||
|
|
20241007,143900,3785168700,48950,48950,48950,48900,8
|
||
|
|
20241007,143800,3784777150,48950,49000,49000,48950,39
|
||
|
|
20241007,143700,3782868000,49000,49000,49000,49000,21
|
||
|
|
20241007,143600,3781839000,49000,48950,49000,48950,44
|
||
|
|
20241007,143500,3779683500,49000,49050,49050,48900,1175
|
||
|
|
20241007,143400,3722194400,49050,49050,49050,49000,207
|
||
|
|
20241007,143300,3712051050,49050,49100,49100,49050,45
|
||
|
|
20241007,143200,3709843750,49100,49050,49100,49050,300
|
||
|
|
20241007,143100,3695128650,49050,49000,49050,49000,24
|
||
|
|
20241007,143000,3693952600,48950,49050,49050,48950,119
|
||
|
|
20241007,142900,3688121800,49050,49000,49050,49000,23
|
||
|
|
20241007,142800,3686994750,49000,48950,49000,48950,38
|
||
|
|
20241007,142700,3685134050,48950,48950,49000,48950,23
|
||
|
|
20241007,142600,3684007650,48950,49000,49000,48950,42
|
||
|
|
20241007,142500,3681951600,48950,49000,49000,48950,8
|
||
|
|
20241007,142400,3681559950,49000,49050,49050,48950,622
|
||
|
|
20241007,142300,3651081950,49050,49050,49050,49000,525
|
||
|
|
20241007,142200,3625336350,49050,49150,49150,49050,8
|
||
|
|
20241007,142100,3624943750,49150,49100,49150,49100,23
|
||
|
|
20241007,142000,3623814350,49050,49150,49150,49050,252
|
||
|
|
20241007,141900,3611441200,49150,49150,49150,49150,1
|
||
|
|
20241007,141800,3611392050,49100,49200,49200,49100,19
|
||
|
|
20241007,141700,3610458900,49200,49150,49200,49150,596
|
||
|
|
20241007,141600,3581156650,49100,49200,49200,49100,577
|
||
|
|
20241007,141500,3552814250,49150,49200,49200,49150,207
|
||
|
|
20241007,141400,3542630150,49150,49150,49150,49100,109
|
||
|
|
20241007,141300,3537272850,49150,49150,49150,49100,51
|
||
|
|
20241007,141200,3534768650,49150,49150,49150,49150,103
|
||
|
|
20241007,141100,3529706200,49150,49150,49200,49150,147
|
||
|
|
20241007,141000,3522481100,49150,49150,49200,49150,943
|
||
|
|
20241007,140900,3476105650,49150,49100,49150,49100,42
|
||
|
|
20241007,140800,3474043350,49150,49100,49150,49100,613
|
||
|
|
20241007,140700,3443925700,49100,49050,49100,49050,57
|
||
|
|
20241007,140600,3441129800,49050,49050,49050,49050,144
|
||
|
|
20241007,140500,3434066600,49050,49000,49050,48950,502
|
||
|
|
20241007,140400,3409468750,49000,48950,49000,48950,6
|
||
|
|
20241007,140300,3409175000,49000,48950,49000,48950,18
|
||
|
|
20241007,140200,3408293600,49000,48900,49050,48900,24
|
||
|
|
20241007,140100,3407119550,49050,49050,49050,49050,2
|
||
|
|
20241007,140000,3407021450,49000,49000,49000,49000,12
|
||
|
|
20241007,135900,3406433450,48900,49050,49050,48900,186
|
||
|
|
20241007,135800,3397327600,49100,49150,49150,49050,23
|
||
|
|
20241007,135700,3396197900,49150,49150,49150,49050,4
|
||
|
|
20241007,135600,3396001500,49100,49100,49150,49100,99
|
||
|
|
20241007,135500,3391140550,49100,49150,49150,49050,522
|
||
|
|
20241007,135400,3365513100,49150,49150,49150,49100,59
|
||
|
|
20241007,135300,3362616050,49150,49100,49150,49100,38
|
||
|
|
20241007,135200,3360749550,49100,49150,49200,49100,502
|
||
|
|
20241007,135100,3336073050,49150,49050,49150,49050,912
|
||
|
|
20241007,135000,3291286400,49000,49050,49050,49000,40
|
||
|
|
20241007,134900,3289324700,49000,49050,49050,49000,39
|
||
|
|
20241007,134800,3287411850,49050,49050,49050,49000,39
|
||
|
|
20241007,134700,3285499550,49050,48850,49050,48850,117
|
||
|
|
20241007,134600,3279770550,48850,48900,48900,48850,3
|
||
|
|
20241007,134500,3279623950,48950,48950,48950,48850,74
|
||
|
|
20241007,134400,3276005500,48950,49000,49000,48900,4
|
||
|
|
20241007,134300,3275809750,48950,48950,48950,48900,35
|
||
|
|
20241007,134200,3274097150,48950,48900,48950,48900,2
|
||
|
|
20241007,134100,3273999300,48950,48900,48950,48900,21
|
||
|
|
20241007,134000,3272972300,48950,49000,49000,48950,8
|
||
|
|
20241007,133900,3272580650,48950,49000,49000,48950,45
|
||
|
|
20241007,133800,3270375750,48950,49000,49000,48950,33
|
||
|
|
20241007,133700,3268759450,49000,49050,49050,48950,346
|
||
|
|
20241007,133600,3251805250,49050,49000,49050,49000,359
|
||
|
|
20241007,133500,3234212000,49000,49000,49050,49000,153
|
||
|
|
20241007,133400,3226714950,49000,49000,49000,49000,229
|
||
|
|
20241007,133300,3215493950,49000,49000,49000,49000,27
|
||
|
|
20241007,133200,3214170950,49100,48950,49100,48950,1078
|
||
|
|
20241007,133100,3161347600,48900,48750,48950,48700,586
|
||
|
|
20241007,133000,3132729750,48750,48750,48750,48750,100
|
||
|
|
20241007,132900,3127854750,48750,48750,48800,48750,84
|
||
|
|
20241007,132800,3123758100,48750,48750,48800,48750,30
|
||
|
|
20241007,132700,3122294600,48750,48800,48800,48750,14
|
||
|
|
20241007,132600,3121611550,48750,48750,48750,48750,35
|
||
|
|
20241007,132500,3119905300,48750,48700,48750,48700,10
|
||
|
|
20241007,132400,3119418100,48700,48700,48700,48700,54
|
||
|
|
20241007,132300,3116788300,48700,48750,48750,48700,34
|
||
|
|
20241007,132200,3115131500,48750,48750,48750,48750,2
|
||
|
|
20241007,132100,3115034000,48750,48750,48750,48750,6
|
||
|
|
20241007,132000,3114741500,48750,48750,48750,48750,50
|
||
|
|
20241007,131900,3112304000,48750,48800,48800,48750,41
|
||
|
|
20241007,131800,3110303250,48750,48750,48750,48750,8
|
||
|
|
20241007,131700,3109913250,48750,48750,48750,48750,2
|
||
|
|
20241007,131600,3109815750,48750,48750,48750,48750,95
|
||
|
|
20241007,131500,3105184500,48750,48750,48750,48750,12
|
||
|
|
20241007,131400,3104599500,48750,48800,48850,48750,25
|
||
|
|
20241007,131300,3103379750,48800,48800,48800,48800,9
|
||
|
|
20241007,131200,3102940550,48850,48800,48850,48800,574
|
||
|
|
20241007,131100,3074929250,48800,48850,48850,48800,3
|
||
|
|
20241007,131000,3074782800,48900,48800,48900,48750,475
|
||
|
|
20241007,130900,3051580750,48800,48800,48800,48800,4
|
||
|
|
20241007,130800,3051385550,48750,48750,48750,48750,9
|
||
|
|
20241007,130700,3050946800,48750,48750,48750,48750,67
|
||
|
|
20241007,130600,3047680550,48750,48750,48750,48750,2
|
||
|
|
20241007,130500,3047583050,48750,48750,48750,48750,8
|
||
|
|
20241007,130400,3047193050,48750,48750,48750,48750,0
|
||
|
|
20241007,130300,3047193050,48750,48750,48750,48700,93
|
||
|
|
20241007,130200,3042659700,48750,48750,48750,48750,1
|
||
|
|
20241007,130100,3042610950,48750,48750,48750,48750,2
|
||
|
|
20241007,130000,3042513450,48750,48700,48750,48650,442
|
||
|
|
20241007,125900,3020999400,48750,48750,48750,48750,0
|
||
|
|
20241007,125800,3020999400,48750,48750,48750,48750,74
|
||
|
|
20241007,125700,3017391900,48750,48750,48750,48750,2
|
||
|
|
20241007,125600,3017294400,48850,48800,48850,48800,70
|
||
|
|
20241007,125500,3013875200,48700,48850,48850,48700,21
|
||
|
|
20241007,125400,3012852100,48850,48900,48900,48850,16
|
||
|
|
20241007,125300,3012070350,48900,48800,48900,48800,23
|
||
|
|
20241007,125200,3010946400,48750,48750,48750,48650,35
|
||
|
|
20241007,125100,3009240250,48750,48650,48750,48650,150
|
||
|
|
20241007,125000,3001933750,48650,48650,48650,48650,27
|
||
|
|
20241007,124900,3000620200,48650,48700,48700,48650,3
|
||
|
|
20241007,124800,3000474200,48650,48650,48650,48600,35
|
||
|
|
20241007,124700,2998771900,48650,48600,48650,48600,15
|
||
|
|
20241007,124600,2998042850,48650,48650,48650,48650,129
|
||
|
|
20241007,124500,2991767000,48650,48700,48700,48650,55
|
||
|
|
20241007,124400,2989088750,48750,48750,48750,48750,2
|
||
|
|
20241007,124300,2988991250,48700,48750,48750,48700,18
|
||
|
|
20241007,124200,2988114150,48750,48750,48750,48750,14
|
||
|
|
20241007,124100,2987431650,48750,48750,48750,48750,1
|
||
|
|
20241007,124000,2987382900,48700,48750,48750,48700,18
|
||
|
|
20241007,123900,2986505650,48750,48750,48750,48750,209
|
||
|
|
20241007,123800,2976316900,48750,48750,48750,48700,107
|
||
|
|
20241007,123700,2971100700,48700,48700,48700,48700,0
|
||
|
|
20241007,123600,2971100700,48700,48650,48700,48650,51
|
||
|
|
20241007,123500,2968617650,48600,48600,48600,48600,0
|
||
|
|
20241007,123400,2968617650,48600,48600,48600,48600,0
|
||
|
|
20241007,123300,2968617650,48600,48550,48600,48550,347
|
||
|
|
20241007,123200,2951767400,48600,48600,48600,48550,235
|
||
|
|
20241007,123100,2940348200,48600,48600,48600,48600,137
|
||
|
|
20241007,123000,2933690000,48600,48600,48650,48600,869
|
||
|
|
20241007,122900,2891456100,48600,48650,48650,48600,292
|
||
|
|
20241007,122800,2877263200,48650,48750,48750,48650,2153
|
||
|
|
20241007,122700,2772462650,48750,48750,48750,48750,200
|
||
|
|
20241007,122600,2762712650,48750,48750,48750,48750,0
|
||
|
|
20241007,122500,2762712650,48750,48750,48750,48750,37
|
||
|
|
20241007,122400,2760908900,48750,48750,48750,48750,196
|
||
|
|
20241007,122300,2751353900,48750,48900,48900,48750,373
|
||
|
|
20241007,122200,2733166550,48800,48800,48800,48800,255
|
||
|
|
20241007,122100,2720722550,48800,48850,48850,48800,30
|
||
|
|
20241007,122000,2719258250,48850,48850,48850,48850,6
|
||
|
|
20241007,121900,2718965150,48850,48800,48850,48800,228
|
||
|
|
20241007,121800,2707838300,48800,48900,48900,48800,508
|
||
|
|
20241007,121700,2683022450,48900,48900,48900,48900,0
|
||
|
|
20241007,121600,2683022450,48900,48900,48900,48900,247
|
||
|
|
20241007,121500,2670944150,48950,48950,48950,48950,71
|
||
|
|
20241007,121400,2667468700,48950,48950,48950,48950,56
|
||
|
|
20241007,121300,2664727500,48900,48900,48900,48900,14
|
||
|
|
20241007,121200,2664042900,48900,48900,48900,48900,0
|
||
|
|
20241007,121100,2664042900,48900,48900,48900,48900,2
|
||
|
|
20241007,121000,2663945100,48900,48900,48900,48900,87
|
||
|
|
20241007,120900,2659690800,48850,48850,48850,48850,28
|
||
|
|
20241007,120800,2658323000,48850,48850,48850,48850,8
|
||
|
|
20241007,120700,2657932200,48850,48850,48850,48850,1
|
||
|
|
20241007,120600,2657883350,48850,48850,48850,48850,0
|
||
|
|
20241007,120500,2657883350,48850,48850,48850,48850,6
|
||
|
|
20241007,120400,2657590250,48900,48900,48900,48900,5
|
||
|
|
20241007,120300,2657345750,48900,48850,48900,48850,274
|
||
|
|
20241007,120200,2643958800,48850,48850,48850,48850,15
|
||
|
|
20241007,120100,2643226050,48900,48900,48900,48900,6
|
||
|
|
20241007,120000,2642932650,48900,48850,48900,48850,163
|
||
|
|
20241007,115900,2634968600,48850,48850,48850,48850,0
|
||
|
|
20241007,115800,2634968600,48850,48850,48850,48850,37
|
||
|
|
20241007,115700,2633161150,48850,48850,48850,48850,91
|
||
|
|
20241007,115600,2628715800,48850,48850,48850,48850,61
|
||
|
|
20241007,115500,2625735950,48850,48900,48900,48850,72
|
||
|
|
20241007,115400,2622215450,48850,48850,48850,48850,424
|
||
|
|
20241007,115300,2601503050,48800,48800,48800,48750,489
|
||
|
|
20241007,115200,2577654200,48800,48800,48800,48800,170
|
||
|
|
20241007,115100,2569358200,48800,48800,48800,48800,944
|
||
|
|
20241007,115000,2523291000,48800,48800,48800,48800,5
|
||
|
|
20241007,114900,2523047000,48800,48850,48850,48800,419
|
||
|
|
20241007,114800,2502579900,48850,48850,48850,48850,22
|
||
|
|
20241007,114700,2501505200,48900,48900,48900,48900,1
|
||
|
|
20241007,114600,2501456300,48850,48850,48850,48850,0
|
||
|
|
20241007,114500,2501456300,48850,48850,48850,48850,25
|
||
|
|
20241007,114400,2500235050,48850,48850,48850,48850,59
|
||
|
|
20241007,114300,2497352900,48850,48900,48900,48850,88
|
||
|
|
20241007,114200,2493053850,48900,48900,48900,48900,0
|
||
|
|
20241007,114100,2493053850,48900,48900,48900,48900,5
|
||
|
|
20241007,114000,2492809350,48850,48850,48850,48850,5
|
||
|
|
20241007,113900,2492565100,48900,48900,48900,48900,10
|
||
|
|
20241007,113800,2492076100,48900,48850,48900,48850,34
|
||
|
|
20241007,113700,2490413850,48850,48850,48850,48850,130
|
||
|
|
20241007,113600,2484063350,48900,48850,48900,48850,54
|
||
|
|
20241007,113500,2481425350,48850,48950,48950,48850,35
|
||
|
|
20241007,113400,2479712600,48950,48850,48950,48850,31
|
||
|
|
20241007,113300,2478196550,48850,48850,48850,48850,8
|
||
|
|
20241007,113200,2477805750,48900,48900,48900,48900,0
|
||
|
|
20241007,113100,2477805750,48900,48950,48950,48900,6
|
||
|
|
20241007,113000,2477512100,48850,48900,48900,48850,225
|
||
|
|
20241007,112900,2466513250,48950,48950,48950,48950,4
|
||
|
|
20241007,112800,2466317450,48950,48950,48950,48950,11
|
||
|
|
20241007,112700,2465779000,49000,49000,49000,49000,0
|
||
|
|
20241007,112600,2465779000,49000,49000,49000,49000,1
|
||
|
|
20241007,112500,2465730000,48900,48900,48900,48900,0
|
||
|
|
20241007,112400,2465730000,48900,48900,48900,48900,85
|
||
|
|
20241007,112300,2461573500,48850,48850,48850,48850,18
|
||
|
|
20241007,112200,2460694200,48850,48850,48850,48850,32
|
||
|
|
20241007,112100,2459131000,48800,48800,48800,48800,40
|
||
|
|
20241007,112000,2457179000,48800,48850,48850,48800,376
|
||
|
|
20241007,111900,2438829650,48850,48850,48850,48850,153
|
||
|
|
20241007,111800,2431355600,48850,48850,48900,48850,42
|
||
|
|
20241007,111700,2429303850,48900,48900,48900,48850,15
|
||
|
|
20241007,111600,2428570400,48850,48850,48850,48850,1
|
||
|
|
20241007,111500,2428521550,48850,48850,48850,48850,331
|
||
|
|
20241007,111400,2412352200,48850,48850,48900,48850,152
|
||
|
|
20241007,111300,2404926850,48850,48850,48850,48850,242
|
||
|
|
20241007,111200,2393105150,48900,48900,48900,48900,29
|
||
|
|
20241007,111100,2391687050,48850,48900,48900,48850,112
|
||
|
|
20241007,111000,2386215600,48850,48850,48850,48850,407
|
||
|
|
20241007,110900,2366333650,48850,48900,48900,48850,50
|
||
|
|
20241007,110800,2363889200,48900,48900,48900,48850,340
|
||
|
|
20241007,110700,2347263500,48900,48900,48900,48900,0
|
||
|
|
20241007,110600,2347263500,48900,48900,48900,48900,0
|
||
|
|
20241007,110500,2347263500,48900,48950,48950,48900,401
|
||
|
|
20241007,110400,2327635500,48950,48950,48950,48950,6
|
||
|
|
20241007,110300,2327341800,48950,48950,48950,48950,70
|
||
|
|
20241007,110200,2323915300,48950,48950,48950,48950,0
|
||
|
|
20241007,110100,2323915300,48950,48950,48950,48950,25
|
||
|
|
20241007,110000,2322691550,48950,48950,48950,48950,71
|
||
|
|
20241007,105900,2319216100,48950,48950,48950,48950,41
|
||
|
|
20241007,105800,2317209150,49000,49000,49000,49000,14
|
||
|
|
20241007,105700,2316523150,49000,49100,49100,49000,242
|
||
|
|
20241007,105600,2304664950,49150,49150,49150,49150,0
|
||
|
|
20241007,105500,2304664950,49150,49150,49150,49150,0
|
||
|
|
20241007,105400,2304664950,49150,49000,49150,48950,1655
|
||
|
|
20241007,105300,2223485900,49000,49050,49050,49000,72
|
||
|
|
20241007,105200,2219957800,49050,49050,49050,49050,0
|
||
|
|
20241007,105100,2219957800,49050,49100,49100,49050,480
|
||
|
|
20241007,105000,2196413400,49150,49150,49150,49100,275
|
||
|
|
20241007,104900,2182898350,49150,49200,49250,49150,118
|
||
|
|
20241007,104800,2177093900,49150,49200,49200,49150,226
|
||
|
|
20241007,104700,2165980200,49200,49150,49200,49150,18
|
||
|
|
20241007,104600,2165094700,49200,49200,49200,49200,20
|
||
|
|
20241007,104500,2164110700,49150,49150,49150,49150,66
|
||
|
|
20241007,104400,2160866800,49100,49100,49100,49100,25
|
||
|
|
20241007,104300,2159639300,49150,49100,49150,49100,249
|
||
|
|
20241007,104200,2147406100,49100,49100,49100,49100,6
|
||
|
|
20241007,104100,2147111500,49050,49100,49100,49050,125
|
||
|
|
20241007,104000,2140979000,49100,49100,49100,49100,26
|
||
|
|
20241007,103900,2139702400,49100,49100,49100,49100,62
|
||
|
|
20241007,103800,2136658200,49150,49100,49150,49100,67
|
||
|
|
20241007,103700,2133368450,49100,49100,49100,49100,36
|
||
|
|
20241007,103600,2131600850,49100,49100,49100,49050,7
|
||
|
|
20241007,103500,2131257350,49100,49100,49100,49100,40
|
||
|
|
20241007,103400,2129293350,49100,49100,49100,49100,26
|
||
|
|
20241007,103300,2128016750,49100,49100,49100,49100,1105
|
||
|
|
20241007,103200,2073761250,49050,49050,49100,49050,260
|
||
|
|
20241007,103100,2061000150,49050,49050,49050,49050,18
|
||
|
|
20241007,103000,2060117250,49050,49000,49050,49000,16
|
||
|
|
20241007,102900,2059332850,48950,48950,48950,48950,88
|
||
|
|
20241007,102800,2055025250,48950,48950,48950,48950,35
|
||
|
|
20241007,102700,2053312000,48950,48950,48950,48950,0
|
||
|
|
20241007,102600,2053312000,48950,48950,48950,48900,29
|
||
|
|
20241007,102500,2051892850,48950,48950,48950,48950,30
|
||
|
|
20241007,102400,2050424350,48900,48900,48900,48900,105
|
||
|
|
20241007,102300,2045289850,48950,48950,48950,48900,45
|
||
|
|
20241007,102200,2043087150,48950,48950,49000,48950,278
|
||
|
|
20241007,102100,2029478550,48950,49000,49000,48950,125
|
||
|
|
20241007,102000,2023355650,49000,49000,49000,49000,308
|
||
|
|
20241007,101900,2008263650,49000,49000,49050,49000,473
|
||
|
|
20241007,101800,1985071500,48950,48850,48950,48850,337
|
||
|
|
20241007,101700,1968578100,48850,48850,48850,48850,607
|
||
|
|
20241007,101600,1938926150,48800,48850,48850,48750,207
|
||
|
|
20241007,101500,1928824150,48850,48850,48850,48850,6
|
||
|
|
20241007,101400,1928531050,48850,48900,48900,48850,555
|
||
|
|
20241007,101300,1901406850,48950,48950,49000,48950,127
|
||
|
|
20241007,101200,1895187500,48950,48900,48950,48900,70
|
||
|
|
20241007,101100,1891764350,48900,48900,48900,48900,64
|
||
|
|
20241007,101000,1888634750,48950,48950,48950,48950,10
|
||
|
|
20241007,100900,1888145250,48950,49000,49000,48950,460
|
||
|
|
20241007,100800,1865623000,49000,49000,49000,49000,258
|
||
|
|
20241007,100700,1852981000,49000,49000,49050,48950,300
|
||
|
|
20241007,100600,1838287650,48950,48950,48950,48950,0
|
||
|
|
20241007,100500,1838287650,48950,48950,48950,48950,1
|
||
|
|
20241007,100400,1838238700,49000,48950,49000,48900,233
|
||
|
|
20241007,100300,1826837200,48950,48950,48950,48950,192
|
||
|
|
20241007,100200,1817438800,48950,48900,48950,48900,90
|
||
|
|
20241007,100100,1813037750,48950,48950,48950,48950,361
|
||
|
|
20241007,100000,1795366800,49050,49000,49050,48950,111
|
||
|
|
20241007,095900,1789926900,49000,49000,49000,49000,231
|
||
|
|
20241007,095800,1778607900,49050,49050,49050,49050,394
|
||
|
|
20241007,095700,1759282200,49100,49100,49150,49100,227
|
||
|
|
20241007,095600,1748136400,49100,49150,49150,49050,69
|
||
|
|
20241007,095500,1744748450,49050,49050,49150,49050,624
|
||
|
|
20241007,095400,1714124050,49050,49000,49050,49000,103
|
||
|
|
20241007,095300,1709075650,49000,49000,49050,49000,74
|
||
|
|
20241007,095200,1705448550,49000,48900,49000,48900,941
|
||
|
|
20241007,095100,1659391450,48850,48850,48900,48850,182
|
||
|
|
20241007,095000,1650500700,48850,48850,48850,48850,65
|
||
|
|
20241007,094900,1647325450,48850,48750,48850,48750,392
|
||
|
|
20241007,094800,1628192450,48800,48750,48800,48750,332
|
||
|
|
20241007,094700,1612006150,48700,48750,48750,48700,178
|
||
|
|
20241007,094600,1603333500,48700,48700,48850,48650,170
|
||
|
|
20241007,094500,1595052500,48850,48650,48850,48650,56
|
||
|
|
20241007,094400,1592325100,48650,48650,48850,48600,255
|
||
|
|
20241007,094300,1579909300,48650,48700,48700,48650,1267
|
||
|
|
20241007,094200,1518216000,48800,48700,48800,48700,69
|
||
|
|
20241007,094100,1514854600,48700,48800,48800,48700,250
|
||
|
|
20241007,094000,1502666900,48800,48800,48800,48800,70
|
||
|
|
20241007,093900,1499250900,48800,48800,48800,48800,52
|
||
|
|
20241007,093800,1496713300,48800,48850,48950,48800,206
|
||
|
|
20241007,093700,1486645850,48800,48750,48800,48750,405
|
||
|
|
20241007,093600,1466901600,48700,48700,48700,48650,103
|
||
|
|
20241007,093500,1461888800,48700,48750,48750,48700,227
|
||
|
|
20241007,093400,1450823200,48650,48600,48650,48600,167
|
||
|
|
20241007,093300,1442699300,48600,48600,48600,48550,254
|
||
|
|
20241007,093200,1430355600,48600,48750,48800,48550,2135
|
||
|
|
20241007,093100,1326471400,48750,48650,48750,48650,109
|
||
|
|
20241007,093000,1321159400,48700,48800,48800,48650,2132
|
||
|
|
20241007,092900,1217290750,48800,48850,48850,48800,1113
|
||
|
|
20241007,092800,1162975700,48850,48800,48900,48800,240
|
||
|
|
20241007,092700,1151252650,48850,48800,48900,48750,250
|
||
|
|
20241007,092600,1139050250,48800,48800,48800,48800,972
|
||
|
|
20241007,092500,1091616650,48850,48950,48950,48850,1309
|
||
|
|
20241007,092400,1027646550,48950,48950,49000,48950,499
|
||
|
|
20241007,092300,1003218350,49000,49000,49000,48950,281
|
||
|
|
20241007,092200,989453050,49000,49100,49100,49000,1317
|
||
|
|
20241007,092100,924878200,49100,49200,49200,49100,883
|
||
|
|
20241007,092000,881486250,49200,49400,49450,49200,754
|
||
|
|
20241007,091900,844286650,49400,49450,49500,49350,317
|
||
|
|
20241007,091800,828609500,49300,49300,49500,49300,762
|
||
|
|
20241007,091700,790955400,49300,49200,49300,49200,115
|
||
|
|
20241007,091600,785287850,49150,49150,49300,49100,159
|
||
|
|
20241007,091500,777457700,49250,49250,49250,49150,208
|
||
|
|
20241007,091400,767220800,49050,49450,49450,49000,1960
|
||
|
|
20241007,091300,671050800,49150,49500,49550,49150,1393
|
||
|
|
20241007,091200,602431050,49550,49550,49550,49250,1879
|
||
|
|
20241007,091100,509608250,49550,49450,49550,49350,443
|
||
|
|
20241007,091000,487681350,49400,49150,49400,49150,506
|
||
|
|
20241007,090900,462730650,49150,49100,49250,49100,500
|
||
|
|
20241007,090800,438135050,49050,49050,49050,49000,269
|
||
|
|
20241007,090700,424946900,49050,48900,49100,48900,375
|
||
|
|
20241007,090600,406543200,48850,49250,49250,48850,1715
|
||
|
|
20241007,090500,322470950,49200,49050,49250,49050,1044
|
||
|
|
20241007,090400,271157050,49000,49050,49050,48900,465
|
||
|
|
20241007,090300,248380450,48950,49000,49100,48950,465
|
||
|
|
20241007,090200,225584650,49000,48900,49000,48900,1581
|
||
|
|
20241007,090100,148193700,48900,48850,48950,48650,1282
|
||
|
|
20241007,090000,85675900,48900,49000,49050,48900,1734
|