759 lines
41 KiB
CSV
759 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,213500,11154594910,14170,14170,14170,14170,0
|
|
20241007,213400,11154594910,14170,14170,14170,14170,0
|
|
20241007,213300,11154594910,14170,14170,14170,14170,0
|
|
20241007,213200,11154594910,14170,14170,14170,14170,0
|
|
20241007,213100,11154594910,14170,14170,14170,14170,0
|
|
20241007,213000,11154594910,14170,14170,14170,14170,0
|
|
20241007,212900,11154594910,14170,14170,14170,14170,0
|
|
20241007,212800,11154594910,14170,14170,14170,14170,0
|
|
20241007,212700,11154594910,14170,14170,14170,14170,0
|
|
20241007,212600,11154594910,14170,14170,14170,14170,0
|
|
20241007,212500,11154594910,14170,14170,14170,14170,0
|
|
20241007,212400,11154594910,14170,14170,14170,14170,0
|
|
20241007,212300,11154594910,14170,14170,14170,14170,0
|
|
20241007,212200,11154594910,14170,14170,14170,14170,0
|
|
20241007,212100,11154594910,14170,14170,14170,14170,0
|
|
20241007,212000,11154594910,14170,14170,14170,14170,0
|
|
20241007,211900,11154594910,14170,14170,14170,14170,0
|
|
20241007,211800,11154594910,14170,14170,14170,14170,0
|
|
20241007,211700,11154594910,14170,14170,14170,14170,0
|
|
20241007,211600,11154594910,14170,14170,14170,14170,0
|
|
20241007,211500,11154594910,14170,14170,14170,14170,0
|
|
20241007,211400,11154594910,14170,14170,14170,14170,0
|
|
20241007,211300,11154594910,14170,14170,14170,14170,0
|
|
20241007,211200,11154594910,14170,14170,14170,14170,0
|
|
20241007,211100,11154594910,14170,14170,14170,14170,0
|
|
20241007,211000,11154594910,14170,14170,14170,14170,0
|
|
20241007,210900,11154594910,14170,14170,14170,14170,0
|
|
20241007,210800,11154594910,14170,14170,14170,14170,0
|
|
20241007,210700,11154594910,14170,14170,14170,14170,0
|
|
20241007,210600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,210500,11154594910,14170,14170,14170,14170,0
|
|
20241007,210400,11154594910,14170,14170,14170,14170,0
|
|
20241007,210300,11154594910,14170,14170,14170,14170,0
|
|
20241007,210200,11154594910,14170,14170,14170,14170,0
|
|
20241007,210100,11154594910,14170,14170,14170,14170,0
|
|
20241007,210000,11154594910,14170,14170,14170,14170,0
|
|
20241007,205900,11154594910,14170,14170,14170,14170,0
|
|
20241007,205800,11154594910,14170,14170,14170,14170,0
|
|
20241007,205700,11154594910,14170,14170,14170,14170,0
|
|
20241007,205600,11154594910,14170,14170,14170,14170,0
|
|
20241007,205500,11154594910,14170,14170,14170,14170,0
|
|
20241007,205400,11154594910,14170,14170,14170,14170,0
|
|
20241007,205300,11154594910,14170,14170,14170,14170,0
|
|
20241007,205200,11154594910,14170,14170,14170,14170,0
|
|
20241007,205100,11154594910,14170,14170,14170,14170,0
|
|
20241007,205000,11154594910,14170,14170,14170,14170,0
|
|
20241007,204900,11154594910,14170,14170,14170,14170,0
|
|
20241007,204800,11154594910,14170,14170,14170,14170,0
|
|
20241007,204700,11154594910,14170,14170,14170,14170,0
|
|
20241007,204600,11154594910,14170,14170,14170,14170,0
|
|
20241007,204500,11154594910,14170,14170,14170,14170,0
|
|
20241007,204400,11154594910,14170,14170,14170,14170,0
|
|
20241007,204300,11154594910,14170,14170,14170,14170,0
|
|
20241007,204200,11154594910,14170,14170,14170,14170,0
|
|
20241007,204100,11154594910,14170,14170,14170,14170,0
|
|
20241007,204000,11154594910,14170,14170,14170,14170,0
|
|
20241007,203900,11154594910,14170,14170,14170,14170,0
|
|
20241007,203800,11154594910,14170,14170,14170,14170,0
|
|
20241007,203700,11154594910,14170,14170,14170,14170,0
|
|
20241007,203600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,203500,11154594910,14170,14170,14170,14170,0
|
|
20241007,203400,11154594910,14170,14170,14170,14170,0
|
|
20241007,203300,11154594910,14170,14170,14170,14170,0
|
|
20241007,203200,11154594910,14170,14170,14170,14170,0
|
|
20241007,203100,11154594910,14170,14170,14170,14170,0
|
|
20241007,203000,11154594910,14170,14170,14170,14170,0
|
|
20241007,202900,11154594910,14170,14170,14170,14170,0
|
|
20241007,202800,11154594910,14170,14170,14170,14170,0
|
|
20241007,202700,11154594910,14170,14170,14170,14170,0
|
|
20241007,202600,11154594910,14170,14170,14170,14170,0
|
|
20241007,202500,11154594910,14170,14170,14170,14170,0
|
|
20241007,202400,11154594910,14170,14170,14170,14170,0
|
|
20241007,202300,11154594910,14170,14170,14170,14170,0
|
|
20241007,202200,11154594910,14170,14170,14170,14170,0
|
|
20241007,202100,11154594910,14170,14170,14170,14170,0
|
|
20241007,202000,11154594910,14170,14170,14170,14170,0
|
|
20241007,201900,11154594910,14170,14170,14170,14170,0
|
|
20241007,201800,11154594910,14170,14170,14170,14170,0
|
|
20241007,201700,11154594910,14170,14170,14170,14170,0
|
|
20241007,201600,11154594910,14170,14170,14170,14170,0
|
|
20241007,201500,11154594910,14170,14170,14170,14170,0
|
|
20241007,201400,11154594910,14170,14170,14170,14170,0
|
|
20241007,201300,11154594910,14170,14170,14170,14170,0
|
|
20241007,201200,11154594910,14170,14170,14170,14170,0
|
|
20241007,201100,11154594910,14170,14170,14170,14170,0
|
|
20241007,201000,11154594910,14170,14170,14170,14170,0
|
|
20241007,200900,11154594910,14170,14170,14170,14170,0
|
|
20241007,200800,11154594910,14170,14170,14170,14170,0
|
|
20241007,200700,11154594910,14170,14170,14170,14170,0
|
|
20241007,200600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,200500,11154594910,14170,14170,14170,14170,0
|
|
20241007,200400,11154594910,14170,14170,14170,14170,0
|
|
20241007,200300,11154594910,14170,14170,14170,14170,0
|
|
20241007,200200,11154594910,14170,14170,14170,14170,0
|
|
20241007,200100,11154594910,14170,14170,14170,14170,0
|
|
20241007,200000,11154594910,14170,14170,14170,14170,0
|
|
20241007,195900,11154594910,14170,14170,14170,14170,0
|
|
20241007,195800,11154594910,14170,14170,14170,14170,0
|
|
20241007,195700,11154594910,14170,14170,14170,14170,0
|
|
20241007,195600,11154594910,14170,14170,14170,14170,0
|
|
20241007,195500,11154594910,14170,14170,14170,14170,0
|
|
20241007,195400,11154594910,14170,14170,14170,14170,0
|
|
20241007,195300,11154594910,14170,14170,14170,14170,0
|
|
20241007,195200,11154594910,14170,14170,14170,14170,0
|
|
20241007,195100,11154594910,14170,14170,14170,14170,0
|
|
20241007,195000,11154594910,14170,14170,14170,14170,0
|
|
20241007,194900,11154594910,14170,14170,14170,14170,0
|
|
20241007,194800,11154594910,14170,14170,14170,14170,0
|
|
20241007,194700,11154594910,14170,14170,14170,14170,0
|
|
20241007,194600,11154594910,14170,14170,14170,14170,0
|
|
20241007,194500,11154594910,14170,14170,14170,14170,0
|
|
20241007,194400,11154594910,14170,14170,14170,14170,0
|
|
20241007,194300,11154594910,14170,14170,14170,14170,0
|
|
20241007,194200,11154594910,14170,14170,14170,14170,0
|
|
20241007,194100,11154594910,14170,14170,14170,14170,0
|
|
20241007,194000,11154594910,14170,14170,14170,14170,0
|
|
20241007,193900,11154594910,14170,14170,14170,14170,0
|
|
20241007,193800,11154594910,14170,14170,14170,14170,0
|
|
20241007,193700,11154594910,14170,14170,14170,14170,0
|
|
20241007,193600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,193500,11154594910,14170,14170,14170,14170,0
|
|
20241007,193400,11154594910,14170,14170,14170,14170,0
|
|
20241007,193300,11154594910,14170,14170,14170,14170,0
|
|
20241007,193200,11154594910,14170,14170,14170,14170,0
|
|
20241007,193100,11154594910,14170,14170,14170,14170,0
|
|
20241007,193000,11154594910,14170,14170,14170,14170,0
|
|
20241007,192900,11154594910,14170,14170,14170,14170,0
|
|
20241007,192800,11154594910,14170,14170,14170,14170,0
|
|
20241007,192700,11154594910,14170,14170,14170,14170,0
|
|
20241007,192600,11154594910,14170,14170,14170,14170,0
|
|
20241007,192500,11154594910,14170,14170,14170,14170,0
|
|
20241007,192400,11154594910,14170,14170,14170,14170,0
|
|
20241007,192300,11154594910,14170,14170,14170,14170,0
|
|
20241007,192200,11154594910,14170,14170,14170,14170,0
|
|
20241007,192100,11154594910,14170,14170,14170,14170,0
|
|
20241007,192000,11154594910,14170,14170,14170,14170,0
|
|
20241007,191900,11154594910,14170,14170,14170,14170,0
|
|
20241007,191800,11154594910,14170,14170,14170,14170,0
|
|
20241007,191700,11154594910,14170,14170,14170,14170,0
|
|
20241007,191600,11154594910,14170,14170,14170,14170,0
|
|
20241007,191500,11154594910,14170,14170,14170,14170,0
|
|
20241007,191400,11154594910,14170,14170,14170,14170,0
|
|
20241007,191300,11154594910,14170,14170,14170,14170,0
|
|
20241007,191200,11154594910,14170,14170,14170,14170,0
|
|
20241007,191100,11154594910,14170,14170,14170,14170,0
|
|
20241007,191000,11154594910,14170,14170,14170,14170,0
|
|
20241007,190900,11154594910,14170,14170,14170,14170,0
|
|
20241007,190800,11154594910,14170,14170,14170,14170,0
|
|
20241007,190700,11154594910,14170,14170,14170,14170,0
|
|
20241007,190600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,190500,11154594910,14170,14170,14170,14170,0
|
|
20241007,190400,11154594910,14170,14170,14170,14170,0
|
|
20241007,190300,11154594910,14170,14170,14170,14170,0
|
|
20241007,190200,11154594910,14170,14170,14170,14170,0
|
|
20241007,190100,11154594910,14170,14170,14170,14170,0
|
|
20241007,190000,11154594910,14170,14170,14170,14170,0
|
|
20241007,185900,11154594910,14170,14170,14170,14170,0
|
|
20241007,185800,11154594910,14170,14170,14170,14170,0
|
|
20241007,185700,11154594910,14170,14170,14170,14170,0
|
|
20241007,185600,11154594910,14170,14170,14170,14170,0
|
|
20241007,185500,11154594910,14170,14170,14170,14170,0
|
|
20241007,185400,11154594910,14170,14170,14170,14170,0
|
|
20241007,185300,11154594910,14170,14170,14170,14170,0
|
|
20241007,185200,11154594910,14170,14170,14170,14170,0
|
|
20241007,185100,11154594910,14170,14170,14170,14170,0
|
|
20241007,185000,11154594910,14170,14170,14170,14170,0
|
|
20241007,184900,11154594910,14170,14170,14170,14170,0
|
|
20241007,184800,11154594910,14170,14170,14170,14170,0
|
|
20241007,184700,11154594910,14170,14170,14170,14170,0
|
|
20241007,184600,11154594910,14170,14170,14170,14170,0
|
|
20241007,184500,11154594910,14170,14170,14170,14170,0
|
|
20241007,184400,11154594910,14170,14170,14170,14170,0
|
|
20241007,184300,11154594910,14170,14170,14170,14170,0
|
|
20241007,184200,11154594910,14170,14170,14170,14170,0
|
|
20241007,184100,11154594910,14170,14170,14170,14170,0
|
|
20241007,184000,11154594910,14170,14170,14170,14170,0
|
|
20241007,183900,11154594910,14170,14170,14170,14170,0
|
|
20241007,183800,11154594910,14170,14170,14170,14170,0
|
|
20241007,183700,11154594910,14170,14170,14170,14170,0
|
|
20241007,183600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,183500,11154594910,14170,14170,14170,14170,0
|
|
20241007,183400,11154594910,14170,14170,14170,14170,0
|
|
20241007,183300,11154594910,14170,14170,14170,14170,0
|
|
20241007,183200,11154594910,14170,14170,14170,14170,0
|
|
20241007,183100,11154594910,14170,14170,14170,14170,0
|
|
20241007,183000,11154594910,14170,14170,14170,14170,0
|
|
20241007,182900,11154594910,14170,14170,14170,14170,0
|
|
20241007,182800,11154594910,14170,14170,14170,14170,0
|
|
20241007,182700,11154594910,14170,14170,14170,14170,0
|
|
20241007,182600,11154594910,14170,14170,14170,14170,0
|
|
20241007,182500,11154594910,14170,14170,14170,14170,0
|
|
20241007,182400,11154594910,14170,14170,14170,14170,0
|
|
20241007,182300,11154594910,14170,14170,14170,14170,0
|
|
20241007,182200,11154594910,14170,14170,14170,14170,0
|
|
20241007,182100,11154594910,14170,14170,14170,14170,0
|
|
20241007,182000,11154594910,14170,14170,14170,14170,0
|
|
20241007,181900,11154594910,14170,14170,14170,14170,0
|
|
20241007,181800,11154594910,14170,14170,14170,14170,0
|
|
20241007,181700,11154594910,14170,14170,14170,14170,0
|
|
20241007,181600,11154594910,14170,14170,14170,14170,0
|
|
20241007,181500,11154594910,14170,14170,14170,14170,0
|
|
20241007,181400,11154594910,14170,14170,14170,14170,0
|
|
20241007,181300,11154594910,14170,14170,14170,14170,0
|
|
20241007,181200,11154594910,14170,14170,14170,14170,0
|
|
20241007,181100,11154594910,14170,14170,14170,14170,0
|
|
20241007,181000,11154594910,14170,14170,14170,14170,0
|
|
20241007,180900,11154594910,14170,14170,14170,14170,0
|
|
20241007,180800,11154594910,14170,14170,14170,14170,0
|
|
20241007,180700,11154594910,14170,14170,14170,14170,0
|
|
20241007,180600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,180500,11154594910,14170,14170,14170,14170,0
|
|
20241007,180400,11154594910,14170,14170,14170,14170,0
|
|
20241007,180300,11154594910,14170,14170,14170,14170,0
|
|
20241007,180200,11154594910,14170,14170,14170,14170,0
|
|
20241007,180100,11154594910,14170,14170,14170,14170,0
|
|
20241007,180000,11154594910,14170,14170,14170,14170,0
|
|
20241007,175900,11154594910,14170,14170,14170,14170,0
|
|
20241007,175800,11154594910,14170,14170,14170,14170,0
|
|
20241007,175700,11154594910,14170,14170,14170,14170,0
|
|
20241007,175600,11154594910,14170,14170,14170,14170,0
|
|
20241007,175500,11154594910,14170,14170,14170,14170,0
|
|
20241007,175400,11154594910,14170,14170,14170,14170,0
|
|
20241007,175300,11154594910,14170,14170,14170,14170,0
|
|
20241007,175200,11154594910,14170,14170,14170,14170,0
|
|
20241007,175100,11154594910,14170,14170,14170,14170,0
|
|
20241007,175000,11154594910,14170,14170,14170,14170,0
|
|
20241007,174900,11154594910,14170,14170,14170,14170,0
|
|
20241007,174800,11154594910,14170,14170,14170,14170,0
|
|
20241007,174700,11154594910,14170,14170,14170,14170,0
|
|
20241007,174600,11154594910,14170,14170,14170,14170,0
|
|
20241007,174500,11154594910,14170,14170,14170,14170,0
|
|
20241007,174400,11154594910,14170,14170,14170,14170,0
|
|
20241007,174300,11154594910,14170,14170,14170,14170,0
|
|
20241007,174200,11154594910,14170,14170,14170,14170,0
|
|
20241007,174100,11154594910,14170,14170,14170,14170,0
|
|
20241007,174000,11154594910,14170,14170,14170,14170,0
|
|
20241007,173900,11154594910,14170,14170,14170,14170,0
|
|
20241007,173800,11154594910,14170,14170,14170,14170,0
|
|
20241007,173700,11154594910,14170,14170,14170,14170,0
|
|
20241007,173600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,173500,11154594910,14170,14170,14170,14170,0
|
|
20241007,173400,11154594910,14170,14170,14170,14170,0
|
|
20241007,173300,11154594910,14170,14170,14170,14170,0
|
|
20241007,173200,11154594910,14170,14170,14170,14170,0
|
|
20241007,173100,11154594910,14170,14170,14170,14170,0
|
|
20241007,173000,11154594910,14170,14170,14170,14170,0
|
|
20241007,172900,11154594910,14170,14170,14170,14170,0
|
|
20241007,172800,11154594910,14170,14170,14170,14170,0
|
|
20241007,172700,11154594910,14170,14170,14170,14170,0
|
|
20241007,172600,11154594910,14170,14170,14170,14170,0
|
|
20241007,172500,11154594910,14170,14170,14170,14170,0
|
|
20241007,172400,11154594910,14170,14170,14170,14170,0
|
|
20241007,172300,11154594910,14170,14170,14170,14170,0
|
|
20241007,172200,11154594910,14170,14170,14170,14170,0
|
|
20241007,172100,11154594910,14170,14170,14170,14170,0
|
|
20241007,172000,11154594910,14170,14170,14170,14170,0
|
|
20241007,171900,11154594910,14170,14170,14170,14170,0
|
|
20241007,171800,11154594910,14170,14170,14170,14170,0
|
|
20241007,171700,11154594910,14170,14170,14170,14170,0
|
|
20241007,171600,11154594910,14170,14170,14170,14170,0
|
|
20241007,171500,11154594910,14170,14170,14170,14170,0
|
|
20241007,171400,11154594910,14170,14170,14170,14170,0
|
|
20241007,171300,11154594910,14170,14170,14170,14170,0
|
|
20241007,171200,11154594910,14170,14170,14170,14170,0
|
|
20241007,171100,11154594910,14170,14170,14170,14170,0
|
|
20241007,171000,11154594910,14170,14170,14170,14170,0
|
|
20241007,170900,11154594910,14170,14170,14170,14170,0
|
|
20241007,170800,11154594910,14170,14170,14170,14170,0
|
|
20241007,170700,11154594910,14170,14170,14170,14170,0
|
|
20241007,170600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,170500,11154594910,14170,14170,14170,14170,0
|
|
20241007,170400,11154594910,14170,14170,14170,14170,0
|
|
20241007,170300,11154594910,14170,14170,14170,14170,0
|
|
20241007,170200,11154594910,14170,14170,14170,14170,0
|
|
20241007,170100,11154594910,14170,14170,14170,14170,0
|
|
20241007,170000,11154594910,14170,14170,14170,14170,0
|
|
20241007,165900,11154594910,14170,14170,14170,14170,0
|
|
20241007,165800,11154594910,14170,14170,14170,14170,0
|
|
20241007,165700,11154594910,14170,14170,14170,14170,0
|
|
20241007,165600,11154594910,14170,14170,14170,14170,0
|
|
20241007,165500,11154594910,14170,14170,14170,14170,0
|
|
20241007,165400,11154594910,14170,14170,14170,14170,0
|
|
20241007,165300,11154594910,14170,14170,14170,14170,0
|
|
20241007,165200,11154594910,14170,14170,14170,14170,0
|
|
20241007,165100,11154594910,14170,14170,14170,14170,0
|
|
20241007,165000,11154594910,14170,14170,14170,14170,0
|
|
20241007,164900,11154594910,14170,14170,14170,14170,0
|
|
20241007,164800,11154594910,14170,14170,14170,14170,0
|
|
20241007,164700,11154594910,14170,14170,14170,14170,0
|
|
20241007,164600,11154594910,14170,14170,14170,14170,0
|
|
20241007,164500,11154594910,14170,14170,14170,14170,0
|
|
20241007,164400,11154594910,14170,14170,14170,14170,0
|
|
20241007,164300,11154594910,14170,14170,14170,14170,0
|
|
20241007,164200,11154594910,14170,14170,14170,14170,0
|
|
20241007,164100,11154594910,14170,14170,14170,14170,0
|
|
20241007,164000,11154594910,14170,14170,14170,14170,0
|
|
20241007,163900,11154594910,14170,14170,14170,14170,0
|
|
20241007,163800,11154594910,14170,14170,14170,14170,0
|
|
20241007,163700,11154594910,14170,14170,14170,14170,0
|
|
20241007,163600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,163500,11154594910,14170,14170,14170,14170,0
|
|
20241007,163400,11154594910,14170,14170,14170,14170,0
|
|
20241007,163300,11154594910,14170,14170,14170,14170,0
|
|
20241007,163200,11154594910,14170,14170,14170,14170,0
|
|
20241007,163100,11154594910,14170,14170,14170,14170,0
|
|
20241007,163000,11154594910,14170,14170,14170,14170,0
|
|
20241007,162900,11154594910,14170,14170,14170,14170,0
|
|
20241007,162800,11154594910,14170,14170,14170,14170,0
|
|
20241007,162700,11154594910,14170,14170,14170,14170,0
|
|
20241007,162600,11154594910,14170,14170,14170,14170,0
|
|
20241007,162500,11154594910,14170,14170,14170,14170,0
|
|
20241007,162400,11154594910,14170,14170,14170,14170,0
|
|
20241007,162300,11154594910,14170,14170,14170,14170,0
|
|
20241007,162200,11154594910,14170,14170,14170,14170,0
|
|
20241007,162100,11154594910,14170,14170,14170,14170,0
|
|
20241007,162000,11154594910,14170,14170,14170,14170,0
|
|
20241007,161900,11154594910,14170,14170,14170,14170,0
|
|
20241007,161800,11154594910,14170,14170,14170,14170,0
|
|
20241007,161700,11154594910,14170,14170,14170,14170,0
|
|
20241007,161600,11154594910,14170,14170,14170,14170,0
|
|
20241007,161500,11154594910,14170,14170,14170,14170,0
|
|
20241007,161400,11154594910,14170,14170,14170,14170,0
|
|
20241007,161300,11154594910,14170,14170,14170,14170,0
|
|
20241007,161200,11154594910,14170,14170,14170,14170,0
|
|
20241007,161100,11154594910,14170,14170,14170,14170,0
|
|
20241007,161000,11154594910,14170,14170,14170,14170,0
|
|
20241007,160900,11154594910,14170,14170,14170,14170,0
|
|
20241007,160800,11154594910,14170,14170,14170,14170,0
|
|
20241007,160700,11154594910,14170,14170,14170,14170,0
|
|
20241007,160600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,160500,11154594910,14170,14170,14170,14170,0
|
|
20241007,160400,11154594910,14170,14170,14170,14170,0
|
|
20241007,160300,11154594910,14170,14170,14170,14170,0
|
|
20241007,160200,11154594910,14170,14170,14170,14170,0
|
|
20241007,160100,11154594910,14170,14170,14170,14170,0
|
|
20241007,160000,11154594910,14170,14170,14170,14170,0
|
|
20241007,155900,11154594910,14170,14170,14170,14170,0
|
|
20241007,155800,11154594910,14170,14170,14170,14170,0
|
|
20241007,155700,11154594910,14170,14170,14170,14170,0
|
|
20241007,155600,11154594910,14170,14170,14170,14170,0
|
|
20241007,155500,11154594910,14170,14170,14170,14170,0
|
|
20241007,155400,11154594910,14170,14170,14170,14170,0
|
|
20241007,155300,11154594910,14170,14170,14170,14170,0
|
|
20241007,155200,11154594910,14170,14170,14170,14170,0
|
|
20241007,155100,11154594910,14170,14170,14170,14170,0
|
|
20241007,155000,11154594910,14170,14170,14170,14170,0
|
|
20241007,154900,11154594910,14170,14170,14170,14170,0
|
|
20241007,154800,11154594910,14170,14170,14170,14170,0
|
|
20241007,154700,11154594910,14170,14170,14170,14170,0
|
|
20241007,154600,11154594910,14170,14170,14170,14170,0
|
|
20241007,154500,11154594910,14170,14170,14170,14170,0
|
|
20241007,154400,11154594910,14170,14170,14170,14170,0
|
|
20241007,154300,11154594910,14170,14170,14170,14170,0
|
|
20241007,154200,11154594910,14170,14170,14170,14170,0
|
|
20241007,154100,11154594910,14170,14170,14170,14170,0
|
|
20241007,154000,11154594910,14170,14170,14170,14170,0
|
|
20241007,153900,11154594910,14170,14170,14170,14170,0
|
|
20241007,153800,11154594910,14170,14170,14170,14170,0
|
|
20241007,153700,11154594910,14170,14170,14170,14170,0
|
|
20241007,153600,11154594910,14170,14170,14170,14170,3135
|
|
20241007,153500,11154594910,14170,14170,14170,14170,0
|
|
20241007,153400,11154594910,14170,14170,14170,14170,0
|
|
20241007,153300,11154594910,14170,14170,14170,14170,0
|
|
20241007,153200,11154594910,14170,14170,14170,14170,0
|
|
20241007,153100,11154594910,14170,14170,14170,14170,0
|
|
20241007,153000,11154594910,14170,14170,14170,14170,3135
|
|
20241007,152900,11110171960,14130,14130,14130,14130,0
|
|
20241007,152800,11110171960,14130,14130,14130,14130,0
|
|
20241007,152700,11110171960,14130,14130,14130,14130,0
|
|
20241007,152600,11110171960,14130,14130,14130,14130,0
|
|
20241007,152500,11110171960,14130,14130,14130,14130,0
|
|
20241007,152400,11110171960,14130,14130,14130,14130,0
|
|
20241007,152300,11110171960,14130,14130,14130,14130,0
|
|
20241007,152200,11110171960,14130,14130,14130,14130,0
|
|
20241007,152100,11110171960,14130,14130,14130,14130,0
|
|
20241007,152000,11110171960,14130,14130,14130,14130,0
|
|
20241007,151900,11110171960,14130,14140,14140,14120,1407
|
|
20241007,151800,11090291540,14150,14140,14150,14140,1227
|
|
20241007,151700,11072938330,14140,14160,14170,14140,1672
|
|
20241007,151600,11049278650,14160,14150,14160,14150,433
|
|
20241007,151500,11043150960,14150,14140,14150,14140,505
|
|
20241007,151400,11036008370,14140,14140,14140,14140,313
|
|
20241007,151300,11031582550,14120,14120,14140,14120,892
|
|
20241007,151200,11018977730,14120,14120,14120,14110,726
|
|
20241007,151100,11008727340,14120,14110,14120,14110,323
|
|
20241007,151000,11004169430,14110,14110,14120,14110,279
|
|
20241007,150900,11000230220,14110,14120,14120,14110,823
|
|
20241007,150800,10988612500,14120,14120,14120,14110,1207
|
|
20241007,150700,10971574680,14120,14130,14130,14120,330
|
|
20241007,150600,10966913370,14140,14140,14140,14140,855
|
|
20241007,150500,10954823670,14150,14140,14160,14130,193
|
|
20241007,150400,10952094390,14140,14150,14150,14140,289
|
|
20241007,150300,10948006400,14150,14150,14160,14140,1172
|
|
20241007,150200,10931422800,14140,14150,14150,14140,57
|
|
20241007,150100,10930616520,14140,14160,14160,14140,113
|
|
20241007,150000,10929017030,14160,14170,14170,14150,269
|
|
20241007,145900,10925208000,14170,14200,14200,14170,1764
|
|
20241007,145800,10900202230,14200,14220,14220,14190,386
|
|
20241007,145700,10894720820,14220,14190,14220,14190,488
|
|
20241007,145600,10887793140,14200,14190,14210,14190,1888
|
|
20241007,145500,10860986250,14190,14180,14190,14180,361
|
|
20241007,145400,10855863680,14180,14190,14190,14180,281
|
|
20241007,145300,10851879090,14180,14170,14180,14170,954
|
|
20241007,145200,10838353470,14170,14170,14170,14170,381
|
|
20241007,145100,10832954700,14180,14170,14180,14170,266
|
|
20241007,145000,10829184770,14170,14160,14170,14160,828
|
|
20241007,144900,10817452620,14130,14120,14180,14100,5511
|
|
20241007,144800,10739403320,14130,14150,14150,14130,868
|
|
20241007,144700,10727134060,14150,14150,14150,14150,656
|
|
20241007,144600,10717851660,14150,14180,14180,14150,1108
|
|
20241007,144500,10702172700,14150,14150,14180,14140,34
|
|
20241007,144400,10701691670,14150,14180,14190,14150,1152
|
|
20241007,144300,10685388610,14190,14150,14190,14150,2555
|
|
20241007,144200,10649145780,14150,14170,14200,14150,1776
|
|
20241007,144100,10623974860,14170,14160,14170,14160,3706
|
|
20241007,144000,10571461990,14170,14150,14170,14150,1814
|
|
20241007,143900,10545785770,14150,14140,14150,14140,703
|
|
20241007,143800,10535838330,14150,14150,14150,14150,485
|
|
20241007,143700,10528975580,14150,14160,14160,14150,65
|
|
20241007,143600,10528055820,14160,14160,14160,14160,142
|
|
20241007,143500,10526045100,14170,14160,14170,14160,220
|
|
20241007,143400,10522927750,14160,14160,14160,14160,252
|
|
20241007,143300,10519359430,14160,14160,14170,14140,758
|
|
20241007,143200,10508625670,14170,14180,14180,14160,364
|
|
20241007,143100,10503467730,14200,14190,14200,14190,330
|
|
20241007,143000,10498782790,14190,14180,14190,14160,105
|
|
20241007,142900,10497294010,14190,14200,14200,14180,70
|
|
20241007,142800,10496300760,14200,14150,14200,14150,656
|
|
20241007,142700,10487017390,14160,14160,14180,14160,591
|
|
20241007,142600,10478648710,14160,14190,14190,14160,1085
|
|
20241007,142500,10463282410,14190,14150,14190,14150,342
|
|
20241007,142400,10458438850,14150,14160,14180,14150,491
|
|
20241007,142300,10451484820,14150,14150,14150,14150,189
|
|
20241007,142200,10448810470,14170,14160,14170,14150,179
|
|
20241007,142100,10446276240,14160,14160,14160,14160,208
|
|
20241007,142000,10443330960,14160,14170,14180,14160,224
|
|
20241007,141900,10440158670,14170,14180,14180,14170,2250
|
|
20241007,141800,10408255040,14180,14190,14190,14180,528
|
|
20241007,141700,10400767320,14180,14210,14210,14180,241
|
|
20241007,141600,10397349510,14210,14200,14210,14180,597
|
|
20241007,141500,10388872830,14210,14200,14210,14200,18
|
|
20241007,141400,10388617180,14200,14200,14210,14200,150
|
|
20241007,141300,10386487150,14190,14210,14210,14190,1271
|
|
20241007,141200,10368448650,14210,14210,14210,14210,83
|
|
20241007,141100,10367269220,14210,14220,14220,14200,237
|
|
20241007,141000,10363903160,14220,14220,14220,14220,56
|
|
20241007,140900,10363106840,14210,14230,14230,14210,330
|
|
20241007,140800,10358414600,14230,14210,14230,14200,1084
|
|
20241007,140700,10343015670,14210,14210,14210,14210,242
|
|
20241007,140600,10339576850,14210,14190,14210,14190,684
|
|
20241007,140500,10329863900,14190,14200,14200,14190,9
|
|
20241007,140400,10329736160,14190,14190,14200,14190,313
|
|
20241007,140300,10325293390,14190,14190,14190,14190,20
|
|
20241007,140200,10325009590,14190,14180,14190,14180,31
|
|
20241007,140100,10324569770,14200,14180,14200,14180,504
|
|
20241007,140000,10317421860,14180,14120,14180,14100,1840
|
|
20241007,135900,10291436420,14120,14130,14130,14100,357
|
|
20241007,135800,10286394850,14140,14130,14140,14130,236
|
|
20241007,135700,10283059610,14130,14130,14130,14100,74
|
|
20241007,135600,10282014050,14130,14130,14130,14100,312
|
|
20241007,135500,10277608890,14140,14130,14140,14130,191
|
|
20241007,135400,10274908860,14130,14130,14140,14130,377
|
|
20241007,135300,10269581840,14130,14140,14140,14100,3007
|
|
20241007,135200,10227155980,14150,14160,14160,14150,642
|
|
20241007,135100,10218070760,14150,14170,14170,14150,992
|
|
20241007,135000,10204026010,14170,14210,14210,14170,1817
|
|
20241007,134900,10178226730,14210,14210,14210,14210,1016
|
|
20241007,134800,10163789370,14250,14220,14250,14210,248
|
|
20241007,134700,10160261140,14220,14230,14230,14220,1941
|
|
20241007,134600,10132651990,14230,14240,14270,14230,2048
|
|
20241007,134500,10103470220,14240,14240,14240,14240,24
|
|
20241007,134400,10103128460,14240,14250,14260,14240,33
|
|
20241007,134300,10102658210,14270,14250,14270,14230,549
|
|
20241007,134200,10094838590,14270,14270,14270,14270,21
|
|
20241007,134100,10094538920,14270,14270,14270,14230,169
|
|
20241007,134000,10092128770,14280,14270,14280,14230,661
|
|
20241007,133900,10082696430,14260,14250,14260,14230,212
|
|
20241007,133800,10079677190,14270,14230,14270,14230,204
|
|
20241007,133700,10076768420,14250,14250,14250,14240,279
|
|
20241007,133600,10072795050,14260,14260,14260,14250,68
|
|
20241007,133500,10071825750,14260,14270,14280,14260,1529
|
|
20241007,133400,10050012280,14270,14270,14270,14270,178
|
|
20241007,133300,10047472220,14280,14260,14280,14260,274
|
|
20241007,133200,10043563300,14260,14260,14260,14260,7
|
|
20241007,133100,10043463480,14200,14270,14270,14200,2511
|
|
20241007,133000,10007752090,14270,14260,14270,14260,527
|
|
20241007,132900,10000231870,14260,14260,14260,14260,10
|
|
20241007,132800,10000089270,14250,14270,14280,14250,745
|
|
20241007,132700,9989457800,14270,14250,14270,14250,789
|
|
20241007,132600,9978202960,14250,14210,14250,14210,114
|
|
20241007,132500,9976579770,14210,14240,14240,14210,1171
|
|
20241007,132400,9959926800,14230,14220,14240,14220,589
|
|
20241007,132300,9951546940,14220,14240,14240,14220,117
|
|
20241007,132200,9949882730,14240,14240,14240,14230,140
|
|
20241007,132100,9947890390,14240,14240,14240,14230,88
|
|
20241007,132000,9946637860,14250,14280,14280,14250,1652
|
|
20241007,131900,9923064410,14270,14280,14280,14270,495
|
|
20241007,131800,9916000730,14270,14290,14290,14270,2329
|
|
20241007,131700,9882734750,14290,14300,14300,14290,772
|
|
20241007,131600,9871701450,14300,14300,14300,14300,461
|
|
20241007,131500,9865109150,14300,14290,14300,14290,2102
|
|
20241007,131400,9835051680,14290,14270,14290,14270,661
|
|
20241007,131300,9825610960,14270,14280,14290,14270,946
|
|
20241007,131200,9812099290,14280,14250,14280,14250,2272
|
|
20241007,131100,9779700080,14250,14220,14250,14220,2481
|
|
20241007,131000,9744385580,14210,14210,14210,14200,2122
|
|
20241007,130900,9714234630,14210,14220,14220,14210,423
|
|
20241007,130800,9708223130,14210,14200,14210,14200,1045
|
|
20241007,130700,9693376070,14180,14180,14200,14180,1654
|
|
20241007,130600,9669913640,14180,14160,14180,14160,221
|
|
20241007,130500,9666781790,14160,14150,14160,14150,234
|
|
20241007,130400,9663470010,14160,14160,14160,14160,46
|
|
20241007,130300,9662818650,14160,14150,14160,14150,155
|
|
20241007,130200,9660625240,14150,14150,14150,14150,114
|
|
20241007,130100,9659012140,14150,14150,14180,14150,2402
|
|
20241007,130000,9625002840,14180,14190,14190,14150,298
|
|
20241007,125900,9620782030,14190,14150,14190,14150,1040
|
|
20241007,125800,9606065400,14160,14180,14180,14150,1821
|
|
20241007,125700,9580280620,14190,14150,14190,14150,537
|
|
20241007,125600,9572674520,14150,14150,14150,14150,1
|
|
20241007,125500,9572660370,14150,14160,14160,14150,429
|
|
20241007,125400,9566587240,14160,14100,14160,14100,781
|
|
20241007,125300,9555548630,14100,14140,14160,14100,6876
|
|
20241007,125200,9458545390,14140,14150,14180,14120,3875
|
|
20241007,125100,9403757060,14150,14180,14180,14150,835
|
|
20241007,125000,9391936790,14180,14170,14190,14150,117
|
|
20241007,124900,9390279790,14190,14190,14190,14150,103
|
|
20241007,124800,9388820020,14180,14190,14190,14180,437
|
|
20241007,124700,9382622500,14180,14190,14190,14150,3048
|
|
20241007,124600,9339480160,14190,14170,14200,14170,170
|
|
20241007,124500,9337070310,14170,14190,14200,14170,291
|
|
20241007,124400,9332944450,14190,14160,14190,14160,1056
|
|
20241007,124300,9317982360,14160,14170,14170,14160,1089
|
|
20241007,124200,9302561180,14190,14180,14190,14160,1574
|
|
20241007,124100,9280265650,14190,14220,14220,14180,120
|
|
20241007,124000,9278563040,14220,14230,14230,14220,15
|
|
20241007,123900,9278349600,14170,14190,14230,14170,790
|
|
20241007,123800,9267148580,14190,14200,14200,14190,146
|
|
20241007,123700,9265076430,14200,14190,14240,14190,826
|
|
20241007,123600,9253340610,14190,14200,14200,14190,1181
|
|
20241007,123500,9236571450,14230,14210,14230,14200,588
|
|
20241007,123400,9228207090,14200,14200,14210,14200,149
|
|
20241007,123300,9226091270,14230,14200,14230,14200,532
|
|
20241007,123200,9218536330,14200,14230,14230,14200,186
|
|
20241007,123100,9215894950,14200,14200,14200,14200,271
|
|
20241007,123000,9212046750,14200,14200,14200,14200,177
|
|
20241007,122900,9209533350,14200,14190,14200,14190,526
|
|
20241007,122800,9202065130,14180,14240,14290,14180,1226
|
|
20241007,122700,9184637580,14240,14240,14250,14240,238
|
|
20241007,122600,9181248430,14240,14260,14260,14240,386
|
|
20241007,122500,9175746600,14260,14250,14280,14240,168
|
|
20241007,122400,9173352610,14250,14280,14280,14250,346
|
|
20241007,122300,9168421930,14260,14310,14310,14260,3911
|
|
20241007,122200,9112496530,14320,14330,14330,14300,1115
|
|
20241007,122100,9096519570,14330,14320,14330,14300,755
|
|
20241007,122000,9085707990,14320,14310,14320,14300,1364
|
|
20241007,121900,9066184160,14300,14300,14300,14300,87
|
|
20241007,121800,9064940060,14300,14300,14310,14300,1881
|
|
20241007,121700,9038039240,14300,14310,14310,14300,206
|
|
20241007,121600,9035092880,14300,14280,14320,14280,3820
|
|
20241007,121500,8980471070,14240,14240,14240,14240,222
|
|
20241007,121400,8977309790,14240,14240,14240,14240,34
|
|
20241007,121300,8976825630,14210,14250,14290,14210,5747
|
|
20241007,121200,8894923930,14240,14200,14240,14200,494
|
|
20241007,121100,8887896040,14230,14230,14230,14210,3551
|
|
20241007,121000,8837433150,14230,14180,14230,14170,277
|
|
20241007,120900,8833506030,14210,14180,14240,14170,8431
|
|
20241007,120800,8713794390,14180,14200,14210,14180,1532
|
|
20241007,120700,8692043660,14200,14210,14210,14200,818
|
|
20241007,120600,8680421300,14210,14220,14260,14210,1691
|
|
20241007,120500,8656357940,14220,14260,14270,14220,1534
|
|
20241007,120400,8634520930,14260,14270,14280,14260,1829
|
|
20241007,120300,8608430680,14270,14260,14270,14260,1604
|
|
20241007,120200,8585556960,14260,14250,14270,14250,133
|
|
20241007,120100,8583660990,14250,14240,14280,14240,676
|
|
20241007,120000,8574027740,14300,14310,14310,14220,7080
|
|
20241007,115900,8473063550,14300,14310,14310,14300,773
|
|
20241007,115800,8462002860,14320,14330,14330,14320,1123
|
|
20241007,115700,8445920000,14330,14330,14330,14320,850
|
|
20241007,115600,8433741620,14330,14340,14340,14330,277
|
|
20241007,115500,8429770580,14340,14340,14340,14340,375
|
|
20241007,115400,8424393080,14340,14370,14370,14340,685
|
|
20241007,115300,8414561430,14380,14380,14380,14380,160
|
|
20241007,115200,8412260630,14370,14350,14390,14350,4218
|
|
20241007,115100,8351645520,14340,14320,14350,14320,445
|
|
20241007,115000,8345264080,14330,14330,14330,14320,545
|
|
20241007,114900,8337457190,14330,14330,14350,14330,946
|
|
20241007,114800,8323899690,14360,14360,14370,14330,344
|
|
20241007,114700,8318960560,14380,14390,14390,14340,817
|
|
20241007,114600,8307217760,14380,14390,14390,14350,1596
|
|
20241007,114500,8284258550,14390,14350,14400,14350,9927
|
|
20241007,114400,8141567780,14350,14320,14350,14320,1199
|
|
20241007,114300,8124382910,14330,14330,14340,14330,946
|
|
20241007,114200,8110822340,14340,14300,14340,14260,1237
|
|
20241007,114100,8093115720,14260,14270,14290,14260,1844
|
|
20241007,114000,8066806030,14260,14280,14290,14260,118
|
|
20241007,113900,8065122580,14290,14310,14310,14290,1544
|
|
20241007,113800,8043052760,14310,14310,14320,14290,272
|
|
20241007,113700,8039161210,14310,14330,14350,14310,987
|
|
20241007,113600,8025014010,14340,14280,14350,14280,7319
|
|
20241007,113500,7920292920,14290,14250,14290,14250,954
|
|
20241007,113400,7906665040,14240,14270,14270,14230,237
|
|
20241007,113300,7903289660,14250,14280,14300,14250,3125
|
|
20241007,113200,7858664330,14280,14220,14280,14220,2513
|
|
20241007,113100,7822919990,14210,14210,14210,14200,861
|
|
20241007,113000,7810688620,14210,14160,14210,14160,1251
|
|
20241007,112900,7792928180,14190,14220,14220,14150,1163
|
|
20241007,112800,7776459290,14220,14270,14270,14150,9611
|
|
20241007,112700,7639794470,14270,14280,14280,14260,1690
|
|
20241007,112600,7615673250,14280,14280,14290,14280,707
|
|
20241007,112500,7605576680,14280,14290,14290,14280,330
|
|
20241007,112400,7600862770,14280,14300,14300,14280,455
|
|
20241007,112300,7594357720,14300,14300,14300,14270,922
|
|
20241007,112200,7581188380,14260,14260,14300,14260,909
|
|
20241007,112100,7568219670,14270,14260,14270,14260,1134
|
|
20241007,112000,7552048500,14260,14290,14290,14260,892
|
|
20241007,111900,7539315460,14290,14300,14300,14290,698
|
|
20241007,111800,7529334690,14300,14330,14330,14300,507
|
|
20241007,111700,7522079610,14330,14280,14330,14280,177
|
|
20241007,111600,7519547520,14280,14250,14350,14250,3690
|
|
20241007,111500,7466844590,14250,14300,14300,14240,2454
|
|
20241007,111400,7431829080,14300,14290,14300,14270,1662
|
|
20241007,111300,7408083930,14280,14350,14360,14250,3377
|
|
20241007,111200,7359730600,14360,14380,14400,14360,4756
|
|
20241007,111100,7291337410,14400,14400,14400,14380,4146
|
|
20241007,111000,7231655940,14390,14370,14390,14350,5137
|
|
20241007,110900,7157782070,14370,14380,14380,14340,4797
|
|
20241007,110800,7088852430,14380,14380,14380,14320,2590
|
|
20241007,110700,7051665780,14380,14230,14380,14220,4946
|
|
20241007,110600,6980966520,14250,14250,14270,14210,2998
|
|
20241007,110500,6938305150,14260,14220,14260,14170,2366
|
|
20241007,110400,6904686820,14230,14250,14300,14200,5210
|
|
20241007,110300,6830453800,14250,14270,14270,14250,1715
|
|
20241007,110200,6806003330,14270,14350,14390,14270,2700
|
|
20241007,110100,6767337370,14370,14390,14410,14350,5733
|
|
20241007,110000,6684895930,14370,14350,14430,14350,16994
|
|
20241007,105900,6440344680,14340,14310,14360,14300,4511
|
|
20241007,105800,6375663910,14310,14270,14310,14260,5064
|
|
20241007,105700,6303362680,14260,14360,14360,14260,11045
|
|
20241007,105600,6145218720,14360,14310,14360,14300,11766
|
|
20241007,105500,5976553410,14310,14250,14310,14240,17346
|
|
20241007,105400,5728980590,14250,14200,14250,14170,22237
|
|
20241007,105300,5412923480,14200,14120,14200,14110,10796
|
|
20241007,105200,5259930810,14120,14030,14120,14020,5965
|
|
20241007,105100,5175912060,14030,14030,14040,13980,399
|
|
20241007,105000,5170316840,14020,13960,14020,13940,8875
|
|
20241007,104900,5045994310,13960,13950,13960,13940,1435
|
|
20241007,104800,5025987690,13940,13940,13950,13940,376
|
|
20241007,104700,5020744560,13940,14000,14010,13930,2745
|
|
20241007,104600,4982367300,14000,14010,14010,13920,4696
|
|
20241007,104500,4916694690,14010,14050,14050,14010,2601
|
|
20241007,104400,4880202590,14050,14090,14090,14050,3074
|
|
20241007,104300,4836950970,14090,14120,14120,14090,2181
|
|
20241007,104200,4806192500,14120,14160,14160,14100,1486
|
|
20241007,104100,4785188060,14150,14150,14150,14140,6914
|
|
20241007,104000,4687381160,14140,14090,14150,14080,4804
|
|
20241007,103900,4619534400,14090,14080,14100,14070,1358
|
|
20241007,103800,4600407770,14080,14090,14100,14070,1873
|
|
20241007,103700,4574040600,14090,14130,14140,14090,5610
|
|
20241007,103600,4494800930,14130,14030,14130,14020,14370
|
|
20241007,103500,4292401670,14030,14030,14050,14020,1443
|
|
20241007,103400,4272149510,14030,14060,14090,14020,4095
|
|
20241007,103300,4214608480,14060,14090,14090,14010,6672
|
|
20241007,103200,4120859970,14090,13940,14090,13940,30073
|
|
20241007,103100,3699696360,13940,13850,13940,13850,2569
|
|
20241007,103000,3663948050,13910,13810,13910,13810,2595
|
|
20241007,102900,3627885910,13820,13800,13820,13800,15
|
|
20241007,102800,3627678810,13800,13800,13800,13800,38
|
|
20241007,102700,3627154410,13830,13770,13880,13770,4789
|
|
20241007,102600,3560754430,13770,13780,13780,13770,86
|
|
20241007,102500,3559569410,13780,13820,13820,13780,1102
|
|
20241007,102400,3544370250,13810,13840,13860,13810,1339
|
|
20241007,102300,3525832730,13830,13810,13830,13780,1069
|
|
20241007,102200,3511058080,13780,13780,13790,13780,1317
|
|
20241007,102100,3492909100,13780,13780,13780,13780,213
|
|
20241007,102000,3489973960,13780,13780,13780,13740,337
|
|
20241007,101900,3485335300,13790,13790,13790,13750,226
|
|
20241007,101800,3482219640,13790,13740,13790,13740,431
|
|
20241007,101700,3476290930,13740,13790,13790,13740,2779
|
|
20241007,101600,3438046390,13770,13790,13790,13770,1910
|
|
20241007,101500,3411716770,13790,13830,13830,13790,280
|
|
20241007,101400,3407853650,13770,13800,13800,13760,141
|
|
20241007,101300,3405908830,13800,13800,13800,13800,1
|
|
20241007,101200,3405895030,13750,13770,13800,13750,1161
|
|
20241007,101100,3389898770,13760,13780,13780,13760,1006
|
|
20241007,101000,3376048350,13770,13790,13790,13770,857
|
|
20241007,100900,3364230860,13790,13770,13790,13760,53
|
|
20241007,100800,3363501150,13770,13770,13770,13760,930
|
|
20241007,100700,3350695070,13770,13790,13790,13760,1481
|
|
20241007,100600,3330310070,13790,13850,13850,13790,2277
|
|
20241007,100500,3298876660,13850,13860,13860,13820,4524
|
|
20241007,100400,3236208740,13880,13880,13880,13850,569
|
|
20241007,100300,3228314610,13860,13880,13900,13850,2880
|
|
20241007,100200,3188327600,13880,13860,13890,13860,2856
|
|
20241007,100100,3148672800,13860,13840,13860,13820,1446
|
|
20241007,100000,3128646210,13840,13820,13840,13820,729
|
|
20241007,095900,3118562160,13820,13810,13840,13800,839
|
|
20241007,095800,3106981080,13850,13800,13850,13800,1174
|
|
20241007,095700,3090763980,13790,13790,13790,13790,53
|
|
20241007,095600,3090033110,13790,13760,13790,13750,231
|
|
20241007,095500,3086854240,13750,13760,13770,13750,1755
|
|
20241007,095400,3062710430,13760,13770,13790,13760,417
|
|
20241007,095300,3056971330,13800,13760,13800,13760,118
|
|
20241007,095200,3055343960,13770,13810,13810,13750,74
|
|
20241007,095100,3054325170,13750,13770,13810,13750,958
|
|
20241007,095000,3041140320,13800,13770,13810,13770,178
|
|
20241007,094900,3038687550,13760,13780,13800,13760,528
|
|
20241007,094800,3031404700,13780,13820,13820,13780,440
|
|
20241007,094700,3025338040,13730,13790,13810,13720,3215
|
|
20241007,094600,2981125420,13790,13780,13800,13720,1092
|
|
20241007,094500,2966115320,13780,13800,13800,13730,695
|
|
20241007,094400,2956564100,13800,13810,13810,13800,100
|
|
20241007,094300,2955183340,13720,13830,13830,13720,6786
|
|
20241007,094200,2861507770,13820,13830,13830,13780,2448
|
|
20241007,094100,2827723110,13810,13880,13880,13800,3493
|
|
20241007,094000,2779377980,13880,13880,13900,13860,1074
|
|
20241007,093900,2764477710,13900,13870,13920,13870,2425
|
|
20241007,093800,2730785050,13870,13910,13910,13830,496
|
|
20241007,093700,2723898470,13800,13720,13910,13710,3256
|
|
20241007,093600,2678957520,13710,13720,13720,13710,484
|
|
20241007,093500,2672318930,13730,13780,13780,13720,2675
|
|
20241007,093400,2635554700,13780,13780,13790,13750,524
|
|
20241007,093300,2628341890,13800,13860,13860,13790,2320
|
|
20241007,093200,2596238130,13910,13870,13910,13870,5262
|
|
20241007,093100,2523156810,13860,13840,13860,13800,2342
|
|
20241007,093000,2490738030,13840,13800,13850,13800,1135
|
|
20241007,092900,2475029460,13800,13770,13840,13760,1094
|
|
20241007,092800,2459948490,13770,13740,13770,13720,472
|
|
20241007,092700,2453460880,13700,13730,13730,13690,1623
|
|
20241007,092600,2431199050,13690,13730,13740,13690,1017
|
|
20241007,092500,2417253150,13740,13710,13760,13710,997
|
|
20241007,092400,2403549080,13730,13700,13730,13700,192
|
|
20241007,092300,2400916630,13700,13620,13700,13560,7358
|
|
20241007,092200,2300776710,13620,13600,13620,13600,766
|
|
20241007,092100,2290357370,13600,13640,13690,13600,4051
|
|
20241007,092000,2235198700,13610,13610,13650,13600,2860
|
|
20241007,091900,2196280180,13600,13740,13740,13600,6892
|
|
20241007,091800,2102103080,13700,13860,13860,13700,7720
|
|
20241007,091700,1996122550,13860,13770,13880,13760,1600
|
|
20241007,091600,1974051350,13790,13760,13790,13760,1294
|
|
20241007,091500,1956227480,13760,13850,13850,13730,6651
|
|
20241007,091400,1864444190,13890,13880,13900,13850,903
|
|
20241007,091300,1851918550,13840,13850,13910,13830,2944
|
|
20241007,091200,1811130840,13850,13920,13930,13850,2694
|
|
20241007,091100,1773693850,13920,13920,13950,13910,1214
|
|
20241007,091000,1756788510,13910,13920,13920,13860,1586
|
|
20241007,090900,1734736680,13920,13830,13920,13830,4535
|
|
20241007,090800,1671940220,13840,13820,13890,13820,3313
|
|
20241007,090700,1626102700,13830,13890,13910,13830,4751
|
|
20241007,090600,1560164860,13890,13980,14000,13890,6678
|
|
20241007,090500,1467107630,13970,13950,14050,13940,2648
|
|
20241007,090400,1430092730,13950,14070,14080,13950,10334
|
|
20241007,090300,1285092730,14070,14010,14090,13980,7728
|
|
20241007,090200,1176385610,14010,13920,14050,13840,11857
|
|
20241007,090100,1010530080,13920,14050,14100,13800,19901
|
|
20241007,090000,731678890,14070,13750,14250,13750,52243
|