771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,214800,1745505090,13910,13910,13910,13910,666
|
|
20241004,214700,1745505090,13910,13910,13910,13910,0
|
|
20241004,214600,1745505090,13910,13910,13910,13910,0
|
|
20241004,214500,1745505090,13910,13910,13910,13910,0
|
|
20241004,214400,1745505090,13910,13910,13910,13910,0
|
|
20241004,214300,1745505090,13910,13910,13910,13910,0
|
|
20241004,214200,1745505090,13910,13910,13910,13910,0
|
|
20241004,214100,1745505090,13910,13910,13910,13910,0
|
|
20241004,214000,1745505090,13910,13910,13910,13910,0
|
|
20241004,213900,1745505090,13910,13910,13910,13910,0
|
|
20241004,213800,1745505090,13910,13910,13910,13910,0
|
|
20241004,213700,1745505090,13910,13910,13910,13910,0
|
|
20241004,213600,1745505090,13910,13910,13910,13910,0
|
|
20241004,213500,1745505090,13910,13910,13910,13910,0
|
|
20241004,213400,1745505090,13910,13910,13910,13910,0
|
|
20241004,213300,1745505090,13910,13910,13910,13910,0
|
|
20241004,213200,1745505090,13910,13910,13910,13910,0
|
|
20241004,213100,1745505090,13910,13910,13910,13910,0
|
|
20241004,213000,1745505090,13910,13910,13910,13910,0
|
|
20241004,212900,1745505090,13910,13910,13910,13910,0
|
|
20241004,212800,1745505090,13910,13910,13910,13910,0
|
|
20241004,212700,1745505090,13910,13910,13910,13910,0
|
|
20241004,212600,1745505090,13910,13910,13910,13910,0
|
|
20241004,212500,1745505090,13910,13910,13910,13910,0
|
|
20241004,212400,1745505090,13910,13910,13910,13910,0
|
|
20241004,212300,1745505090,13910,13910,13910,13910,0
|
|
20241004,212200,1745505090,13910,13910,13910,13910,0
|
|
20241004,212100,1745505090,13910,13910,13910,13910,0
|
|
20241004,212000,1745505090,13910,13910,13910,13910,0
|
|
20241004,211900,1745505090,13910,13910,13910,13910,0
|
|
20241004,211800,1745505090,13910,13910,13910,13910,666
|
|
20241004,211700,1745505090,13910,13910,13910,13910,0
|
|
20241004,211600,1745505090,13910,13910,13910,13910,0
|
|
20241004,211500,1745505090,13910,13910,13910,13910,0
|
|
20241004,211400,1745505090,13910,13910,13910,13910,0
|
|
20241004,211300,1745505090,13910,13910,13910,13910,0
|
|
20241004,211200,1745505090,13910,13910,13910,13910,0
|
|
20241004,211100,1745505090,13910,13910,13910,13910,0
|
|
20241004,211000,1745505090,13910,13910,13910,13910,0
|
|
20241004,210900,1745505090,13910,13910,13910,13910,0
|
|
20241004,210800,1745505090,13910,13910,13910,13910,0
|
|
20241004,210700,1745505090,13910,13910,13910,13910,0
|
|
20241004,210600,1745505090,13910,13910,13910,13910,0
|
|
20241004,210500,1745505090,13910,13910,13910,13910,0
|
|
20241004,210400,1745505090,13910,13910,13910,13910,0
|
|
20241004,210300,1745505090,13910,13910,13910,13910,0
|
|
20241004,210200,1745505090,13910,13910,13910,13910,0
|
|
20241004,210100,1745505090,13910,13910,13910,13910,0
|
|
20241004,210000,1745505090,13910,13910,13910,13910,0
|
|
20241004,205900,1745505090,13910,13910,13910,13910,0
|
|
20241004,205800,1745505090,13910,13910,13910,13910,0
|
|
20241004,205700,1745505090,13910,13910,13910,13910,0
|
|
20241004,205600,1745505090,13910,13910,13910,13910,0
|
|
20241004,205500,1745505090,13910,13910,13910,13910,0
|
|
20241004,205400,1745505090,13910,13910,13910,13910,0
|
|
20241004,205300,1745505090,13910,13910,13910,13910,0
|
|
20241004,205200,1745505090,13910,13910,13910,13910,0
|
|
20241004,205100,1745505090,13910,13910,13910,13910,0
|
|
20241004,205000,1745505090,13910,13910,13910,13910,0
|
|
20241004,204900,1745505090,13910,13910,13910,13910,0
|
|
20241004,204800,1745505090,13910,13910,13910,13910,666
|
|
20241004,204700,1745505090,13910,13910,13910,13910,0
|
|
20241004,204600,1745505090,13910,13910,13910,13910,0
|
|
20241004,204500,1745505090,13910,13910,13910,13910,0
|
|
20241004,204400,1745505090,13910,13910,13910,13910,0
|
|
20241004,204300,1745505090,13910,13910,13910,13910,0
|
|
20241004,204200,1745505090,13910,13910,13910,13910,0
|
|
20241004,204100,1745505090,13910,13910,13910,13910,0
|
|
20241004,204000,1745505090,13910,13910,13910,13910,0
|
|
20241004,203900,1745505090,13910,13910,13910,13910,0
|
|
20241004,203800,1745505090,13910,13910,13910,13910,0
|
|
20241004,203700,1745505090,13910,13910,13910,13910,0
|
|
20241004,203600,1745505090,13910,13910,13910,13910,0
|
|
20241004,203500,1745505090,13910,13910,13910,13910,0
|
|
20241004,203400,1745505090,13910,13910,13910,13910,0
|
|
20241004,203300,1745505090,13910,13910,13910,13910,0
|
|
20241004,203200,1745505090,13910,13910,13910,13910,0
|
|
20241004,203100,1745505090,13910,13910,13910,13910,0
|
|
20241004,203000,1745505090,13910,13910,13910,13910,0
|
|
20241004,202900,1745505090,13910,13910,13910,13910,0
|
|
20241004,202800,1745505090,13910,13910,13910,13910,0
|
|
20241004,202700,1745505090,13910,13910,13910,13910,0
|
|
20241004,202600,1745505090,13910,13910,13910,13910,0
|
|
20241004,202500,1745505090,13910,13910,13910,13910,0
|
|
20241004,202400,1745505090,13910,13910,13910,13910,0
|
|
20241004,202300,1745505090,13910,13910,13910,13910,0
|
|
20241004,202200,1745505090,13910,13910,13910,13910,0
|
|
20241004,202100,1745505090,13910,13910,13910,13910,0
|
|
20241004,202000,1745505090,13910,13910,13910,13910,0
|
|
20241004,201900,1745505090,13910,13910,13910,13910,0
|
|
20241004,201800,1745505090,13910,13910,13910,13910,666
|
|
20241004,201700,1745505090,13910,13910,13910,13910,0
|
|
20241004,201600,1745505090,13910,13910,13910,13910,0
|
|
20241004,201500,1745505090,13910,13910,13910,13910,0
|
|
20241004,201400,1745505090,13910,13910,13910,13910,0
|
|
20241004,201300,1745505090,13910,13910,13910,13910,0
|
|
20241004,201200,1745505090,13910,13910,13910,13910,0
|
|
20241004,201100,1745505090,13910,13910,13910,13910,0
|
|
20241004,201000,1745505090,13910,13910,13910,13910,0
|
|
20241004,200900,1745505090,13910,13910,13910,13910,0
|
|
20241004,200800,1745505090,13910,13910,13910,13910,0
|
|
20241004,200700,1745505090,13910,13910,13910,13910,0
|
|
20241004,200600,1745505090,13910,13910,13910,13910,0
|
|
20241004,200500,1745505090,13910,13910,13910,13910,0
|
|
20241004,200400,1745505090,13910,13910,13910,13910,0
|
|
20241004,200300,1745505090,13910,13910,13910,13910,0
|
|
20241004,200200,1745505090,13910,13910,13910,13910,0
|
|
20241004,200100,1745505090,13910,13910,13910,13910,0
|
|
20241004,200000,1745505090,13910,13910,13910,13910,0
|
|
20241004,195900,1745505090,13910,13910,13910,13910,0
|
|
20241004,195800,1745505090,13910,13910,13910,13910,0
|
|
20241004,195700,1745505090,13910,13910,13910,13910,0
|
|
20241004,195600,1745505090,13910,13910,13910,13910,0
|
|
20241004,195500,1745505090,13910,13910,13910,13910,0
|
|
20241004,195400,1745505090,13910,13910,13910,13910,0
|
|
20241004,195300,1745505090,13910,13910,13910,13910,0
|
|
20241004,195200,1745505090,13910,13910,13910,13910,0
|
|
20241004,195100,1745505090,13910,13910,13910,13910,0
|
|
20241004,195000,1745505090,13910,13910,13910,13910,0
|
|
20241004,194900,1745505090,13910,13910,13910,13910,0
|
|
20241004,194800,1745505090,13910,13910,13910,13910,666
|
|
20241004,194700,1745505090,13910,13910,13910,13910,0
|
|
20241004,194600,1745505090,13910,13910,13910,13910,0
|
|
20241004,194500,1745505090,13910,13910,13910,13910,0
|
|
20241004,194400,1745505090,13910,13910,13910,13910,0
|
|
20241004,194300,1745505090,13910,13910,13910,13910,0
|
|
20241004,194200,1745505090,13910,13910,13910,13910,0
|
|
20241004,194100,1745505090,13910,13910,13910,13910,0
|
|
20241004,194000,1745505090,13910,13910,13910,13910,0
|
|
20241004,193900,1745505090,13910,13910,13910,13910,0
|
|
20241004,193800,1745505090,13910,13910,13910,13910,0
|
|
20241004,193700,1745505090,13910,13910,13910,13910,0
|
|
20241004,193600,1745505090,13910,13910,13910,13910,0
|
|
20241004,193500,1745505090,13910,13910,13910,13910,0
|
|
20241004,193400,1745505090,13910,13910,13910,13910,0
|
|
20241004,193300,1745505090,13910,13910,13910,13910,0
|
|
20241004,193200,1745505090,13910,13910,13910,13910,0
|
|
20241004,193100,1745505090,13910,13910,13910,13910,0
|
|
20241004,193000,1745505090,13910,13910,13910,13910,0
|
|
20241004,192900,1745505090,13910,13910,13910,13910,0
|
|
20241004,192800,1745505090,13910,13910,13910,13910,0
|
|
20241004,192700,1745505090,13910,13910,13910,13910,0
|
|
20241004,192600,1745505090,13910,13910,13910,13910,0
|
|
20241004,192500,1745505090,13910,13910,13910,13910,0
|
|
20241004,192400,1745505090,13910,13910,13910,13910,0
|
|
20241004,192300,1745505090,13910,13910,13910,13910,0
|
|
20241004,192200,1745505090,13910,13910,13910,13910,0
|
|
20241004,192100,1745505090,13910,13910,13910,13910,0
|
|
20241004,192000,1745505090,13910,13910,13910,13910,0
|
|
20241004,191900,1745505090,13910,13910,13910,13910,0
|
|
20241004,191800,1745505090,13910,13910,13910,13910,666
|
|
20241004,191700,1745505090,13910,13910,13910,13910,0
|
|
20241004,191600,1745505090,13910,13910,13910,13910,0
|
|
20241004,191500,1745505090,13910,13910,13910,13910,0
|
|
20241004,191400,1745505090,13910,13910,13910,13910,0
|
|
20241004,191300,1745505090,13910,13910,13910,13910,0
|
|
20241004,191200,1745505090,13910,13910,13910,13910,0
|
|
20241004,191100,1745505090,13910,13910,13910,13910,0
|
|
20241004,191000,1745505090,13910,13910,13910,13910,0
|
|
20241004,190900,1745505090,13910,13910,13910,13910,0
|
|
20241004,190800,1745505090,13910,13910,13910,13910,0
|
|
20241004,190700,1745505090,13910,13910,13910,13910,0
|
|
20241004,190600,1745505090,13910,13910,13910,13910,0
|
|
20241004,190500,1745505090,13910,13910,13910,13910,0
|
|
20241004,190400,1745505090,13910,13910,13910,13910,0
|
|
20241004,190300,1745505090,13910,13910,13910,13910,0
|
|
20241004,190200,1745505090,13910,13910,13910,13910,0
|
|
20241004,190100,1745505090,13910,13910,13910,13910,0
|
|
20241004,190000,1745505090,13910,13910,13910,13910,0
|
|
20241004,185900,1745505090,13910,13910,13910,13910,0
|
|
20241004,185800,1745505090,13910,13910,13910,13910,0
|
|
20241004,185700,1745505090,13910,13910,13910,13910,0
|
|
20241004,185600,1745505090,13910,13910,13910,13910,0
|
|
20241004,185500,1745505090,13910,13910,13910,13910,0
|
|
20241004,185400,1745505090,13910,13910,13910,13910,0
|
|
20241004,185300,1745505090,13910,13910,13910,13910,0
|
|
20241004,185200,1745505090,13910,13910,13910,13910,0
|
|
20241004,185100,1745505090,13910,13910,13910,13910,0
|
|
20241004,185000,1745505090,13910,13910,13910,13910,0
|
|
20241004,184900,1745505090,13910,13910,13910,13910,0
|
|
20241004,184800,1745505090,13910,13910,13910,13910,666
|
|
20241004,184700,1745505090,13910,13910,13910,13910,0
|
|
20241004,184600,1745505090,13910,13910,13910,13910,0
|
|
20241004,184500,1745505090,13910,13910,13910,13910,0
|
|
20241004,184400,1745505090,13910,13910,13910,13910,0
|
|
20241004,184300,1745505090,13910,13910,13910,13910,0
|
|
20241004,184200,1745505090,13910,13910,13910,13910,0
|
|
20241004,184100,1745505090,13910,13910,13910,13910,0
|
|
20241004,184000,1745505090,13910,13910,13910,13910,0
|
|
20241004,183900,1745505090,13910,13910,13910,13910,0
|
|
20241004,183800,1745505090,13910,13910,13910,13910,0
|
|
20241004,183700,1745505090,13910,13910,13910,13910,0
|
|
20241004,183600,1745505090,13910,13910,13910,13910,0
|
|
20241004,183500,1745505090,13910,13910,13910,13910,0
|
|
20241004,183400,1745505090,13910,13910,13910,13910,0
|
|
20241004,183300,1745505090,13910,13910,13910,13910,0
|
|
20241004,183200,1745505090,13910,13910,13910,13910,0
|
|
20241004,183100,1745505090,13910,13910,13910,13910,0
|
|
20241004,183000,1745505090,13910,13910,13910,13910,0
|
|
20241004,182900,1745505090,13910,13910,13910,13910,0
|
|
20241004,182800,1745505090,13910,13910,13910,13910,0
|
|
20241004,182700,1745505090,13910,13910,13910,13910,0
|
|
20241004,182600,1745505090,13910,13910,13910,13910,0
|
|
20241004,182500,1745505090,13910,13910,13910,13910,0
|
|
20241004,182400,1745505090,13910,13910,13910,13910,0
|
|
20241004,182300,1745505090,13910,13910,13910,13910,0
|
|
20241004,182200,1745505090,13910,13910,13910,13910,0
|
|
20241004,182100,1745505090,13910,13910,13910,13910,0
|
|
20241004,182000,1745505090,13910,13910,13910,13910,0
|
|
20241004,181900,1745505090,13910,13910,13910,13910,0
|
|
20241004,181800,1745505090,13910,13910,13910,13910,666
|
|
20241004,181700,1745505090,13910,13910,13910,13910,0
|
|
20241004,181600,1745505090,13910,13910,13910,13910,0
|
|
20241004,181500,1745505090,13910,13910,13910,13910,0
|
|
20241004,181400,1745505090,13910,13910,13910,13910,0
|
|
20241004,181300,1745505090,13910,13910,13910,13910,0
|
|
20241004,181200,1745505090,13910,13910,13910,13910,0
|
|
20241004,181100,1745505090,13910,13910,13910,13910,0
|
|
20241004,181000,1745505090,13910,13910,13910,13910,0
|
|
20241004,180900,1745505090,13910,13910,13910,13910,0
|
|
20241004,180800,1745505090,13910,13910,13910,13910,0
|
|
20241004,180700,1745505090,13910,13910,13910,13910,0
|
|
20241004,180600,1745505090,13910,13910,13910,13910,0
|
|
20241004,180500,1745505090,13910,13910,13910,13910,0
|
|
20241004,180400,1745505090,13910,13910,13910,13910,0
|
|
20241004,180300,1745505090,13910,13910,13910,13910,0
|
|
20241004,180200,1745505090,13910,13910,13910,13910,0
|
|
20241004,180100,1745505090,13910,13910,13910,13910,0
|
|
20241004,180000,1745505090,13910,13910,13910,13910,0
|
|
20241004,175900,1745505090,13910,13910,13910,13910,0
|
|
20241004,175800,1745505090,13910,13910,13910,13910,0
|
|
20241004,175700,1745505090,13910,13910,13910,13910,0
|
|
20241004,175600,1745505090,13910,13910,13910,13910,0
|
|
20241004,175500,1745505090,13910,13910,13910,13910,0
|
|
20241004,175400,1745505090,13910,13910,13910,13910,0
|
|
20241004,175300,1745505090,13910,13910,13910,13910,0
|
|
20241004,175200,1745505090,13910,13910,13910,13910,0
|
|
20241004,175100,1745505090,13910,13910,13910,13910,0
|
|
20241004,175000,1745505090,13910,13910,13910,13910,0
|
|
20241004,174900,1745505090,13910,13910,13910,13910,0
|
|
20241004,174800,1745505090,13910,13910,13910,13910,666
|
|
20241004,174700,1745505090,13910,13910,13910,13910,0
|
|
20241004,174600,1745505090,13910,13910,13910,13910,0
|
|
20241004,174500,1745505090,13910,13910,13910,13910,0
|
|
20241004,174400,1745505090,13910,13910,13910,13910,0
|
|
20241004,174300,1745505090,13910,13910,13910,13910,0
|
|
20241004,174200,1745505090,13910,13910,13910,13910,0
|
|
20241004,174100,1745505090,13910,13910,13910,13910,0
|
|
20241004,174000,1745505090,13910,13910,13910,13910,0
|
|
20241004,173900,1745505090,13910,13910,13910,13910,0
|
|
20241004,173800,1745505090,13910,13910,13910,13910,0
|
|
20241004,173700,1745505090,13910,13910,13910,13910,0
|
|
20241004,173600,1745505090,13910,13910,13910,13910,0
|
|
20241004,173500,1745505090,13910,13910,13910,13910,0
|
|
20241004,173400,1745505090,13910,13910,13910,13910,0
|
|
20241004,173300,1745505090,13910,13910,13910,13910,0
|
|
20241004,173200,1745505090,13910,13910,13910,13910,0
|
|
20241004,173100,1745505090,13910,13910,13910,13910,0
|
|
20241004,173000,1745505090,13910,13910,13910,13910,0
|
|
20241004,172900,1745505090,13910,13910,13910,13910,0
|
|
20241004,172800,1745505090,13910,13910,13910,13910,0
|
|
20241004,172700,1745505090,13910,13910,13910,13910,0
|
|
20241004,172600,1745505090,13910,13910,13910,13910,0
|
|
20241004,172500,1745505090,13910,13910,13910,13910,0
|
|
20241004,172400,1745505090,13910,13910,13910,13910,0
|
|
20241004,172300,1745505090,13910,13910,13910,13910,0
|
|
20241004,172200,1745505090,13910,13910,13910,13910,0
|
|
20241004,172100,1745505090,13910,13910,13910,13910,0
|
|
20241004,172000,1745505090,13910,13910,13910,13910,0
|
|
20241004,171900,1745505090,13910,13910,13910,13910,0
|
|
20241004,171800,1745505090,13910,13910,13910,13910,666
|
|
20241004,171700,1745505090,13910,13910,13910,13910,0
|
|
20241004,171600,1745505090,13910,13910,13910,13910,0
|
|
20241004,171500,1745505090,13910,13910,13910,13910,0
|
|
20241004,171400,1745505090,13910,13910,13910,13910,0
|
|
20241004,171300,1745505090,13910,13910,13910,13910,0
|
|
20241004,171200,1745505090,13910,13910,13910,13910,0
|
|
20241004,171100,1745505090,13910,13910,13910,13910,0
|
|
20241004,171000,1745505090,13910,13910,13910,13910,0
|
|
20241004,170900,1745505090,13910,13910,13910,13910,0
|
|
20241004,170800,1745505090,13910,13910,13910,13910,0
|
|
20241004,170700,1745505090,13910,13910,13910,13910,0
|
|
20241004,170600,1745505090,13910,13910,13910,13910,0
|
|
20241004,170500,1745505090,13910,13910,13910,13910,0
|
|
20241004,170400,1745505090,13910,13910,13910,13910,0
|
|
20241004,170300,1745505090,13910,13910,13910,13910,0
|
|
20241004,170200,1745505090,13910,13910,13910,13910,0
|
|
20241004,170100,1745505090,13910,13910,13910,13910,0
|
|
20241004,170000,1745505090,13910,13910,13910,13910,0
|
|
20241004,165900,1745505090,13910,13910,13910,13910,0
|
|
20241004,165800,1745505090,13910,13910,13910,13910,0
|
|
20241004,165700,1745505090,13910,13910,13910,13910,0
|
|
20241004,165600,1745505090,13910,13910,13910,13910,0
|
|
20241004,165500,1745505090,13910,13910,13910,13910,0
|
|
20241004,165400,1745505090,13910,13910,13910,13910,0
|
|
20241004,165300,1745505090,13910,13910,13910,13910,0
|
|
20241004,165200,1745505090,13910,13910,13910,13910,0
|
|
20241004,165100,1745505090,13910,13910,13910,13910,0
|
|
20241004,165000,1745505090,13910,13910,13910,13910,0
|
|
20241004,164900,1745505090,13910,13910,13910,13910,0
|
|
20241004,164800,1745505090,13910,13910,13910,13910,666
|
|
20241004,164700,1745505090,13910,13910,13910,13910,0
|
|
20241004,164600,1745505090,13910,13910,13910,13910,0
|
|
20241004,164500,1745505090,13910,13910,13910,13910,0
|
|
20241004,164400,1745505090,13910,13910,13910,13910,0
|
|
20241004,164300,1745505090,13910,13910,13910,13910,0
|
|
20241004,164200,1745505090,13910,13910,13910,13910,0
|
|
20241004,164100,1745505090,13910,13910,13910,13910,0
|
|
20241004,164000,1745505090,13910,13910,13910,13910,0
|
|
20241004,163900,1745505090,13910,13910,13910,13910,0
|
|
20241004,163800,1745505090,13910,13910,13910,13910,0
|
|
20241004,163700,1745505090,13910,13910,13910,13910,0
|
|
20241004,163600,1745505090,13910,13910,13910,13910,0
|
|
20241004,163500,1745505090,13910,13910,13910,13910,0
|
|
20241004,163400,1745505090,13910,13910,13910,13910,0
|
|
20241004,163300,1745505090,13910,13910,13910,13910,0
|
|
20241004,163200,1745505090,13910,13910,13910,13910,0
|
|
20241004,163100,1745505090,13910,13910,13910,13910,0
|
|
20241004,163000,1745505090,13910,13910,13910,13910,0
|
|
20241004,162900,1745505090,13910,13910,13910,13910,0
|
|
20241004,162800,1745505090,13910,13910,13910,13910,0
|
|
20241004,162700,1745505090,13910,13910,13910,13910,0
|
|
20241004,162600,1745505090,13910,13910,13910,13910,0
|
|
20241004,162500,1745505090,13910,13910,13910,13910,0
|
|
20241004,162400,1745505090,13910,13910,13910,13910,0
|
|
20241004,162300,1745505090,13910,13910,13910,13910,0
|
|
20241004,162200,1745505090,13910,13910,13910,13910,0
|
|
20241004,162100,1745505090,13910,13910,13910,13910,0
|
|
20241004,162000,1745505090,13910,13910,13910,13910,0
|
|
20241004,161900,1745505090,13910,13910,13910,13910,0
|
|
20241004,161800,1745505090,13910,13910,13910,13910,666
|
|
20241004,161700,1745505090,13910,13910,13910,13910,0
|
|
20241004,161600,1745505090,13910,13910,13910,13910,0
|
|
20241004,161500,1745505090,13910,13910,13910,13910,0
|
|
20241004,161400,1745505090,13910,13910,13910,13910,0
|
|
20241004,161300,1745505090,13910,13910,13910,13910,0
|
|
20241004,161200,1745505090,13910,13910,13910,13910,0
|
|
20241004,161100,1745505090,13910,13910,13910,13910,0
|
|
20241004,161000,1745505090,13910,13910,13910,13910,0
|
|
20241004,160900,1745505090,13910,13910,13910,13910,0
|
|
20241004,160800,1745505090,13910,13910,13910,13910,0
|
|
20241004,160700,1745505090,13910,13910,13910,13910,0
|
|
20241004,160600,1745505090,13910,13910,13910,13910,0
|
|
20241004,160500,1745505090,13910,13910,13910,13910,0
|
|
20241004,160400,1745505090,13910,13910,13910,13910,0
|
|
20241004,160300,1745505090,13910,13910,13910,13910,0
|
|
20241004,160200,1745505090,13910,13910,13910,13910,0
|
|
20241004,160100,1745505090,13910,13910,13910,13910,0
|
|
20241004,160000,1745505090,13910,13910,13910,13910,0
|
|
20241004,155900,1745505090,13910,13910,13910,13910,0
|
|
20241004,155800,1745505090,13910,13910,13910,13910,0
|
|
20241004,155700,1745505090,13910,13910,13910,13910,0
|
|
20241004,155600,1745505090,13910,13910,13910,13910,0
|
|
20241004,155500,1745505090,13910,13910,13910,13910,0
|
|
20241004,155400,1745505090,13910,13910,13910,13910,0
|
|
20241004,155300,1745505090,13910,13910,13910,13910,0
|
|
20241004,155200,1745505090,13910,13910,13910,13910,0
|
|
20241004,155100,1745505090,13910,13910,13910,13910,0
|
|
20241004,155000,1745505090,13910,13910,13910,13910,0
|
|
20241004,154900,1745505090,13910,13910,13910,13910,0
|
|
20241004,154800,1745505090,13910,13910,13910,13910,666
|
|
20241004,154700,1745505090,13910,13910,13910,13910,0
|
|
20241004,154600,1745505090,13910,13910,13910,13910,0
|
|
20241004,154500,1745505090,13910,13910,13910,13910,0
|
|
20241004,154400,1745505090,13910,13910,13910,13910,0
|
|
20241004,154300,1745505090,13910,13910,13910,13910,0
|
|
20241004,154200,1745505090,13910,13910,13910,13910,0
|
|
20241004,154100,1745505090,13910,13910,13910,13910,0
|
|
20241004,154000,1745505090,13910,13910,13910,13910,0
|
|
20241004,153900,1745505090,13910,13910,13910,13910,0
|
|
20241004,153800,1745505090,13910,13910,13910,13910,0
|
|
20241004,153700,1745505090,13910,13910,13910,13910,0
|
|
20241004,153600,1745505090,13910,13910,13910,13910,0
|
|
20241004,153500,1745505090,13910,13910,13910,13910,0
|
|
20241004,153400,1745505090,13910,13910,13910,13910,0
|
|
20241004,153300,1745505090,13910,13910,13910,13910,0
|
|
20241004,153200,1745505090,13910,13910,13910,13910,0
|
|
20241004,153100,1745505090,13910,13910,13910,13910,0
|
|
20241004,153000,1745505090,13910,13910,13910,13910,666
|
|
20241004,152900,1736241030,13950,13950,13950,13950,0
|
|
20241004,152800,1736241030,13950,13950,13950,13950,0
|
|
20241004,152700,1736241030,13950,13950,13950,13950,0
|
|
20241004,152600,1736241030,13950,13950,13950,13950,0
|
|
20241004,152500,1736241030,13950,13950,13950,13950,0
|
|
20241004,152400,1736241030,13950,13950,13950,13950,0
|
|
20241004,152300,1736241030,13950,13950,13950,13950,0
|
|
20241004,152200,1736241030,13950,13950,13950,13950,0
|
|
20241004,152100,1736241030,13950,13950,13950,13950,0
|
|
20241004,152000,1736241030,13950,13950,13950,13950,0
|
|
20241004,151900,1736241030,13950,13960,13960,13950,22
|
|
20241004,151800,1735934010,13960,13930,13960,13880,122
|
|
20241004,151700,1734239310,13940,13950,13950,13940,68
|
|
20241004,151600,1733291220,13950,13940,13950,13940,196
|
|
20241004,151500,1730558250,13940,13910,13940,13890,90
|
|
20241004,151400,1729305310,13910,13900,13920,13890,594
|
|
20241004,151300,1721050250,13900,13900,13900,13890,121
|
|
20241004,151200,1719369480,13900,13900,13900,13900,74
|
|
20241004,151100,1718340880,13900,13900,13900,13900,5
|
|
20241004,151000,1718271380,13900,13900,13910,13900,231
|
|
20241004,150900,1715060170,13910,13940,13940,13910,153
|
|
20241004,150800,1712929130,13930,13930,13930,13920,277
|
|
20241004,150700,1709070840,13930,13920,13930,13920,17
|
|
20241004,150600,1708834190,13930,13930,13930,13930,205
|
|
20241004,150500,1705978540,13930,13890,13930,13890,373
|
|
20241004,150400,1700791690,13880,13890,13890,13880,5
|
|
20241004,150300,1700722250,13890,13900,13900,13870,8
|
|
20241004,150200,1700611150,13900,13910,13910,13870,628
|
|
20241004,150100,1691876900,13920,13910,13920,13900,45
|
|
20241004,150000,1691250930,13910,13910,13910,13900,16
|
|
20241004,145900,1691028420,13900,13880,13910,13880,36
|
|
20241004,145800,1690528160,13920,13920,13920,13870,119
|
|
20241004,145700,1688874940,13910,13920,13920,13890,244
|
|
20241004,145600,1685483040,13930,13950,13950,13930,9
|
|
20241004,145500,1685357590,13950,13950,13950,13950,5
|
|
20241004,145400,1685287840,13950,13960,13960,13900,1250
|
|
20241004,145300,1667908970,13920,13960,13960,13920,702
|
|
20241004,145200,1658131780,13930,13970,13970,13930,256
|
|
20241004,145100,1654562020,13960,13960,13970,13960,170
|
|
20241004,145000,1652188620,13960,13960,13960,13960,116
|
|
20241004,144900,1650569260,13970,13970,13970,13970,28
|
|
20241004,144800,1650178100,13970,13970,13970,13960,88
|
|
20241004,144700,1648948840,13970,13970,13970,13970,339
|
|
20241004,144600,1644213010,13970,13950,13970,13950,547
|
|
20241004,144500,1636576850,13960,13950,13960,13950,26
|
|
20241004,144400,1636214110,13950,13950,13950,13940,82
|
|
20241004,144300,1635070900,13950,13950,13950,13950,10
|
|
20241004,144200,1634931400,13940,13950,13950,13940,71
|
|
20241004,144100,1633941010,13930,13940,13950,13930,46
|
|
20241004,144000,1633299830,13970,13970,13970,13920,651
|
|
20241004,143900,1624215180,13970,13970,13970,13960,70
|
|
20241004,143800,1623237680,13970,13960,13970,13960,74
|
|
20241004,143700,1622204400,13960,13960,13970,13950,254
|
|
20241004,143600,1618658760,13960,13960,13960,13960,29
|
|
20241004,143500,1618253920,13960,13950,13960,13950,144
|
|
20241004,143400,1616245080,13940,13950,13950,13940,14
|
|
20241004,143300,1616049790,13950,13940,13950,13940,80
|
|
20241004,143200,1614934570,13940,13940,13940,13940,48
|
|
20241004,143100,1614265450,13940,13930,13940,13930,313
|
|
20241004,143000,1609905330,13930,13930,13930,13930,8
|
|
20241004,142900,1609793890,13930,13920,13930,13920,15
|
|
20241004,142800,1609585030,13910,13920,13920,13910,102
|
|
20241004,142700,1608166190,13930,13920,13930,13900,281
|
|
20241004,142600,1604259000,13930,13930,13930,13930,4
|
|
20241004,142500,1604203280,13930,13930,13930,13920,27
|
|
20241004,142400,1603827270,13920,13940,13940,13920,169
|
|
20241004,142300,1601473190,13940,13940,13940,13930,78
|
|
20241004,142200,1600386370,13940,13940,13940,13940,50
|
|
20241004,142100,1599689370,13940,13940,13940,13940,102
|
|
20241004,142000,1598267490,13940,13940,13940,13940,0
|
|
20241004,141900,1598267490,13940,13900,13940,13900,554
|
|
20241004,141800,1590550720,13900,13900,13900,13900,127
|
|
20241004,141700,1588785420,13900,13900,13900,13870,112
|
|
20241004,141600,1587230340,13900,13890,13900,13890,37
|
|
20241004,141500,1586716350,13880,13890,13890,13880,42
|
|
20241004,141400,1586133250,13900,13920,13920,13900,26
|
|
20241004,141300,1585771430,13920,13910,13930,13910,798
|
|
20241004,141200,1574664830,13910,13910,13910,13910,57
|
|
20241004,141100,1573871960,13910,13890,13910,13890,213
|
|
20241004,141000,1570911390,13880,13890,13890,13880,1014
|
|
20241004,140900,1556837010,13890,13890,13890,13880,15
|
|
20241004,140800,1556628760,13890,13910,13920,13890,70
|
|
20241004,140700,1555656130,13920,13920,13920,13920,139
|
|
20241004,140600,1553721250,13910,13900,13920,13900,76
|
|
20241004,140500,1552664340,13920,13910,13920,13890,144
|
|
20241004,140400,1550661290,13910,13890,13910,13890,89
|
|
20241004,140300,1549424370,13900,13900,13900,13890,56
|
|
20241004,140200,1548646430,13900,13880,13900,13880,149
|
|
20241004,140100,1546577400,13880,13880,13880,13880,48
|
|
20241004,140000,1545911160,13890,13870,13890,13870,145
|
|
20241004,135900,1543898100,13890,13870,13890,13840,1367
|
|
20241004,135800,1524966350,13900,13900,13900,13900,4
|
|
20241004,135700,1524910750,13910,13920,13920,13860,364
|
|
20241004,135600,1519861450,13920,13920,13920,13920,7
|
|
20241004,135500,1519764010,13880,13910,13910,13870,237
|
|
20241004,135400,1516472090,13940,13940,13940,13940,9
|
|
20241004,135300,1516346630,13940,13940,13940,13940,111
|
|
20241004,135200,1514799290,13950,13950,13950,13950,0
|
|
20241004,135100,1514799290,13950,13940,13960,13890,2824
|
|
20241004,135000,1475538880,13960,13950,13960,13950,37
|
|
20241004,134900,1475022720,13960,13960,13960,13960,12
|
|
20241004,134800,1474855200,13970,13970,13970,13920,954
|
|
20241004,134700,1461568470,13970,13970,13970,13970,31
|
|
20241004,134600,1461135400,13970,13970,13970,13950,6
|
|
20241004,134500,1461051650,13950,13990,13990,13950,641
|
|
20241004,134400,1452097910,14000,14020,14020,14000,74
|
|
20241004,134300,1451061240,14020,14020,14020,14020,0
|
|
20241004,134200,1451061240,14020,14020,14020,14020,6
|
|
20241004,134100,1450977120,14020,14020,14020,14020,6
|
|
20241004,134000,1450893000,14020,14030,14030,14020,26
|
|
20241004,133900,1450528340,14050,14040,14050,14040,24
|
|
20241004,133800,1450191290,13980,14090,14090,13980,4365
|
|
20241004,133700,1389154980,14090,14090,14100,14090,19
|
|
20241004,133600,1388887180,14090,14090,14090,14090,15
|
|
20241004,133500,1388675830,14100,14100,14100,14100,142
|
|
20241004,133400,1386673630,14110,14110,14110,14110,132
|
|
20241004,133300,1384811110,14120,14120,14120,14120,45
|
|
20241004,133200,1384175710,14110,14100,14110,14100,445
|
|
20241004,133100,1377901150,14070,14080,14090,14070,1186
|
|
20241004,133000,1361194000,14080,14080,14080,14080,30
|
|
20241004,132900,1360771600,14080,14080,14080,14080,38
|
|
20241004,132800,1360236560,14080,14080,14080,14080,3
|
|
20241004,132700,1360194320,14070,14060,14070,14060,97
|
|
20241004,132600,1358830260,14060,14060,14060,14060,982
|
|
20241004,132500,1345023340,14060,14060,14060,14060,7
|
|
20241004,132400,1344924920,14060,14070,14070,14060,13
|
|
20241004,132300,1344742090,14070,14070,14070,14060,239
|
|
20241004,132200,1341379370,14070,14060,14070,14060,70
|
|
20241004,132100,1340395050,14060,14060,14060,14060,147
|
|
20241004,132000,1338328230,14060,14060,14060,14060,9
|
|
20241004,131900,1338201690,14060,14060,14060,14060,19
|
|
20241004,131800,1337934550,14060,14060,14060,14050,14
|
|
20241004,131700,1337737730,14060,14060,14060,14060,18
|
|
20241004,131600,1337484650,14060,14050,14060,14040,260
|
|
20241004,131500,1333831780,14040,14040,14040,14040,21
|
|
20241004,131400,1333536940,14050,14030,14050,14030,6
|
|
20241004,131300,1333452720,14050,14040,14050,14040,45
|
|
20241004,131200,1332820900,14040,14040,14040,14040,5
|
|
20241004,131100,1332750700,14040,14040,14040,14040,196
|
|
20241004,131000,1329998860,14040,14040,14040,14040,92
|
|
20241004,130900,1328707180,14040,14030,14040,14030,99
|
|
20241004,130800,1327318090,14020,14020,14020,14020,454
|
|
20241004,130700,1320953010,14020,14020,14020,14020,2
|
|
20241004,130600,1320924970,14030,13990,14030,13990,87
|
|
20241004,130500,1319707410,13990,14030,14030,13990,24
|
|
20241004,130400,1319371300,14030,14040,14040,14030,64
|
|
20241004,130300,1318472810,14050,14050,14050,14050,31
|
|
20241004,130200,1318037260,14050,14050,14050,14050,99
|
|
20241004,130100,1316646310,14040,14040,14040,14040,3
|
|
20241004,130000,1316604190,14050,14060,14060,14040,28
|
|
20241004,125900,1316210790,14060,14060,14060,14050,67
|
|
20241004,125800,1315268840,14060,14060,14060,14050,16
|
|
20241004,125700,1315043930,14050,13990,14060,13980,130
|
|
20241004,125600,1313225110,13990,14060,14060,13980,130
|
|
20241004,125500,1311402540,14080,14080,14080,14080,1
|
|
20241004,125400,1311388460,14080,14070,14080,14070,97
|
|
20241004,125300,1310023610,14080,14070,14080,14070,2
|
|
20241004,125200,1309995460,14070,14080,14080,14070,12
|
|
20241004,125100,1309826590,14080,14080,14080,14080,4
|
|
20241004,125000,1309770270,14080,14090,14090,14080,55
|
|
20241004,124900,1308995530,14080,14080,14090,14080,50
|
|
20241004,124800,1308291520,14080,14060,14080,14060,779
|
|
20241004,124700,1297326810,14060,14040,14060,14040,222
|
|
20241004,124600,1294207290,14040,14040,14040,14040,18
|
|
20241004,124500,1293954570,14040,14040,14040,14040,4
|
|
20241004,124400,1293898410,14050,14050,14050,14040,93
|
|
20241004,124300,1292592630,14050,14050,14050,14050,3
|
|
20241004,124200,1292550480,14020,14010,14020,14010,339
|
|
20241004,124100,1287800990,14010,13990,14010,13980,953
|
|
20241004,124000,1274454650,13990,13980,13990,13980,793
|
|
20241004,123900,1263368400,13990,13990,13990,13990,20
|
|
20241004,123800,1263088600,13990,13990,13990,13990,15
|
|
20241004,123700,1262878750,13980,13990,13990,13980,1378
|
|
20241004,123600,1243604230,13990,14000,14000,13990,61
|
|
20241004,123500,1242750240,14000,13990,14000,13990,101
|
|
20241004,123400,1241336980,13990,13990,13990,13990,56
|
|
20241004,123300,1240553540,14000,14010,14010,14000,285
|
|
20241004,123200,1236563490,14010,14000,14010,14000,17
|
|
20241004,123100,1236325450,14010,14030,14030,14010,82
|
|
20241004,123000,1235175760,14030,14030,14030,14030,119
|
|
20241004,122900,1233506190,14020,14020,14020,14020,33
|
|
20241004,122800,1233043530,14020,14010,14020,14010,7
|
|
20241004,122700,1232945400,14010,14030,14030,14010,56
|
|
20241004,122600,1232160380,14010,14010,14010,14010,3
|
|
20241004,122500,1232118350,14000,14000,14000,14000,0
|
|
20241004,122400,1232118350,14000,14000,14020,14000,117
|
|
20241004,122300,1230479710,14000,14000,14030,14000,94
|
|
20241004,122200,1229162660,14000,14020,14030,14000,141
|
|
20241004,122100,1227187060,14040,14050,14050,14040,7
|
|
20241004,122000,1227088750,14020,14030,14030,14020,71
|
|
20241004,121900,1226092970,14020,14020,14020,14020,2
|
|
20241004,121800,1226064930,14020,14040,14050,14020,1212
|
|
20241004,121700,1209055320,14040,14060,14060,14040,48
|
|
20241004,121600,1208380590,14050,14070,14070,14050,81
|
|
20241004,121500,1207241000,14070,14070,14070,14060,22
|
|
20241004,121400,1206931470,14070,14070,14070,14070,42
|
|
20241004,121300,1206340530,14060,14040,14060,14030,780
|
|
20241004,121200,1195395600,14040,14040,14040,14040,5
|
|
20241004,121100,1195325400,14030,14080,14080,14030,682
|
|
20241004,121000,1185749370,14050,14050,14050,14050,0
|
|
20241004,120900,1185749370,14050,14110,14110,14050,45
|
|
20241004,120800,1185116310,14110,14100,14110,14100,110
|
|
20241004,120700,1183564980,14110,14100,14110,14100,8
|
|
20241004,120600,1183452170,14090,14100,14100,14090,35
|
|
20241004,120500,1182958680,14110,14100,14110,14100,14
|
|
20241004,120400,1182761230,14100,14100,14110,14100,13
|
|
20241004,120300,1182577860,14100,14110,14110,14100,102
|
|
20241004,120200,1181139600,14110,14110,14120,14110,17
|
|
20241004,120100,1180899710,14110,14110,14110,14100,143
|
|
20241004,120000,1178882510,14120,14110,14120,14110,35
|
|
20241004,115900,1178388630,14110,14110,14110,14100,103
|
|
20241004,115800,1176935320,14120,14130,14130,14120,37
|
|
20241004,115700,1176412870,14120,14100,14130,14100,40
|
|
20241004,115600,1175848590,14110,14130,14130,14110,19
|
|
20241004,115500,1175580300,14130,14130,14130,14130,7
|
|
20241004,115400,1175481390,14130,14110,14130,14110,111
|
|
20241004,115300,1173913410,14120,14120,14120,14120,0
|
|
20241004,115200,1173913410,14120,14110,14120,14110,16
|
|
20241004,115100,1173687500,14110,14090,14110,14090,110
|
|
20241004,115000,1172135440,14120,14070,14120,14070,77
|
|
20241004,114900,1171050400,14090,14080,14100,14060,121
|
|
20241004,114800,1169346280,14100,14100,14100,14100,14
|
|
20241004,114700,1169148880,14110,14140,14150,14110,46
|
|
20241004,114600,1168499530,14140,14140,14140,14140,107
|
|
20241004,114500,1166986550,14130,14130,14130,14130,6
|
|
20241004,114400,1166901770,14140,14140,14140,14140,4
|
|
20241004,114300,1166845210,14140,14170,14170,14140,634
|
|
20241004,114200,1157878090,14170,14110,14170,14110,1126
|
|
20241004,114100,1141958190,14140,14140,14140,14110,105
|
|
20241004,114000,1140473550,14140,14140,14140,14130,146
|
|
20241004,113900,1138410010,14130,14140,14140,14130,177
|
|
20241004,113800,1135907480,14140,14110,14140,14110,810
|
|
20241004,113700,1124473320,14100,14090,14100,14080,361
|
|
20241004,113600,1119386620,14080,14090,14090,14080,3
|
|
20241004,113500,1119344370,14090,14080,14090,14060,108
|
|
20241004,113400,1117823710,14080,14080,14080,14070,163
|
|
20241004,113300,1115528680,14080,14080,14080,14070,80
|
|
20241004,113200,1114402350,14050,14050,14070,14050,14
|
|
20241004,113100,1114205580,14050,14050,14050,14030,18
|
|
20241004,113000,1113952740,14050,14030,14050,14030,85
|
|
20241004,112900,1112760100,14040,14040,14040,14030,104
|
|
20241004,112800,1111300890,14050,14040,14050,14040,2
|
|
20241004,112700,1111272800,14030,14090,14090,14030,53
|
|
20241004,112600,1110528690,14090,14090,14090,14090,5
|
|
20241004,112500,1110458240,14060,14080,14090,14060,79
|
|
20241004,112400,1109347060,14090,14070,14090,14060,16
|
|
20241004,112300,1109121880,14060,14030,14060,14030,330
|
|
20241004,112200,1104489480,14040,14080,14080,14040,38
|
|
20241004,112100,1103955380,14080,14040,14080,14040,97
|
|
20241004,112000,1102593260,14040,14100,14100,14040,173
|
|
20241004,111900,1100158920,14110,14110,14110,14110,6
|
|
20241004,111800,1100074260,14110,14080,14110,14080,820
|
|
20241004,111700,1088511960,14090,14040,14090,14040,621
|
|
20241004,111600,1079782530,14000,14000,14000,14000,0
|
|
20241004,111500,1079782530,14000,14030,14030,14000,448
|
|
20241004,111400,1073509880,14070,14080,14090,14060,412
|
|
20241004,111300,1067709430,14080,14010,14080,14000,105
|
|
20241004,111200,1066235040,14000,14070,14070,14000,378
|
|
20241004,111100,1060936130,14060,14070,14070,14010,221
|
|
20241004,111000,1057828220,14060,14080,14080,14010,500
|
|
20241004,110900,1050805390,14080,14080,14090,14050,108
|
|
20241004,110800,1049284630,14090,14090,14090,14080,73
|
|
20241004,110700,1048256460,14070,14080,14080,14070,1246
|
|
20241004,110600,1030725140,14080,14090,14090,14070,294
|
|
20241004,110500,1026588100,14090,14100,14100,14090,107
|
|
20241004,110400,1025079410,14100,14100,14110,14090,123
|
|
20241004,110300,1023345140,14100,14040,14100,14040,2247
|
|
20241004,110200,991730820,14040,13990,14040,13990,654
|
|
20241004,110100,982562040,13990,14010,14010,13990,428
|
|
20241004,110000,976573720,14010,14010,14010,13990,28
|
|
20241004,105900,976181470,14010,14010,14010,13990,458
|
|
20241004,105800,969772110,14010,14000,14010,14000,67
|
|
20241004,105700,968833950,14010,14010,14010,13990,22
|
|
20241004,105600,968526030,14000,14020,14020,14000,58
|
|
20241004,105500,967713550,14020,13990,14020,13990,103
|
|
20241004,105400,966271860,13990,13990,13990,13980,559
|
|
20241004,105300,958456920,13990,14010,14010,13990,395
|
|
20241004,105200,952929930,14030,14000,14030,14000,52
|
|
20241004,105100,952201840,14000,14010,14050,13990,230
|
|
20241004,105000,948981540,14040,14000,14050,14000,25
|
|
20241004,104900,948631250,14050,13970,14060,13970,4013
|
|
20241004,104800,892379670,13960,13970,13970,13960,114
|
|
20241004,104700,890787110,13970,13960,13970,13960,546
|
|
20241004,104600,883163490,13950,13950,13950,13950,292
|
|
20241004,104500,879090090,13950,13950,13950,13930,176
|
|
20241004,104400,876636460,13940,13950,13950,13940,60
|
|
20241004,104300,875799560,13950,13960,13960,13920,281
|
|
20241004,104200,871880010,13960,13960,13970,13960,118
|
|
20241004,104100,870232550,13960,13970,13970,13950,51
|
|
20241004,104000,869520180,13950,13970,13970,13950,1168
|
|
20241004,103900,853225540,13970,13970,13980,13890,480
|
|
20241004,103800,846534790,13970,13940,13970,13940,1498
|
|
20241004,103700,825637010,13930,13910,13930,13900,294
|
|
20241004,103600,821547850,13900,13900,13900,13900,329
|
|
20241004,103500,816974750,13900,13910,13910,13900,577
|
|
20241004,103400,808948730,13930,13930,13940,13930,120
|
|
20241004,103300,807277030,13940,13940,13940,13940,73
|
|
20241004,103200,806259410,13940,13950,13950,13940,261
|
|
20241004,103100,802619710,13950,13930,13950,13930,1011
|
|
20241004,103000,788535550,13930,13900,13930,13900,1127
|
|
20241004,102900,772857020,13880,13850,13880,13850,1016
|
|
20241004,102800,758769020,13850,13860,13860,13850,60
|
|
20241004,102700,757937500,13860,13880,13880,13860,42
|
|
20241004,102600,757354970,13880,13880,13880,13880,354
|
|
20241004,102500,752441450,13900,13880,13900,13880,1204
|
|
20241004,102400,735720820,13870,13850,13870,13800,1667
|
|
20241004,102300,712632100,13860,13840,13860,13810,312
|
|
20241004,102200,708318480,13800,13810,13860,13800,2004
|
|
20241004,102100,680621910,13800,13830,13830,13800,162
|
|
20241004,102000,678385260,13840,13840,13840,13840,5
|
|
20241004,101900,678316060,13850,13850,13850,13850,0
|
|
20241004,101800,678316060,13850,13850,13850,13850,0
|
|
20241004,101700,678316060,13850,13800,13850,13790,2072
|
|
20241004,101600,649638760,13800,13850,13850,13800,712
|
|
20241004,101500,639805960,13850,13850,13850,13850,111
|
|
20241004,101400,638268610,13850,13840,13850,13840,158
|
|
20241004,101300,636081230,13840,13810,13840,13810,1567
|
|
20241004,101200,614394030,13840,13800,13840,13800,545
|
|
20241004,101100,606859790,13810,13810,13810,13810,3
|
|
20241004,101000,606818360,13830,13830,13830,13820,11
|
|
20241004,100900,606666250,13770,13830,13830,13770,433
|
|
20241004,100800,600685400,13830,13830,13840,13810,378
|
|
20241004,100700,595459060,13830,13810,13830,13810,221
|
|
20241004,100600,592402890,13820,13790,13820,13790,1132
|
|
20241004,100500,576776210,13750,13800,13800,13750,451
|
|
20241004,100400,570560300,13790,13790,13800,13790,170
|
|
20241004,100300,568215890,13780,13780,13780,13750,258
|
|
20241004,100200,564665700,13780,13780,13800,13780,154
|
|
20241004,100100,562541810,13790,13790,13800,13740,400
|
|
20241004,100000,557027940,13790,13800,13800,13780,4
|
|
20241004,095900,556972770,13800,13730,13800,13730,472
|
|
20241004,095800,550480620,13730,13730,13780,13730,611
|
|
20241004,095700,542069670,13730,13770,13770,13730,155
|
|
20241004,095600,539939940,13770,13710,13770,13700,54
|
|
20241004,095500,539199910,13700,13750,13750,13700,167
|
|
20241004,095400,536910900,13750,13780,13780,13750,1002
|
|
20241004,095300,523113550,13780,13840,13840,13780,2256
|
|
20241004,095200,491947240,13840,13800,13840,13800,1757
|
|
20241004,095100,467678550,13810,13800,13810,13770,2262
|
|
20241004,095000,436459120,13790,13730,13790,13700,2831
|
|
20241004,094900,397471130,13750,13710,13750,13690,1042
|
|
20241004,094800,383186500,13710,13700,13710,13700,1788
|
|
20241004,094700,358674760,13680,13660,13700,13660,1143
|
|
20241004,094600,343024860,13650,13590,13650,13590,2873
|
|
20241004,094500,303903590,13580,13560,13580,13560,497
|
|
20241004,094400,297161100,13550,13560,13560,13550,6
|
|
20241004,094300,297079750,13560,13560,13580,13540,715
|
|
20241004,094200,287387260,13530,13570,13570,13530,105
|
|
20241004,094100,285964790,13560,13600,13600,13560,276
|
|
20241004,094000,282220170,13570,13610,13620,13560,66
|
|
20241004,093900,281324520,13610,13600,13610,13600,108
|
|
20241004,093800,279854670,13610,13520,13610,13510,155
|
|
20241004,093700,277747080,13610,13630,13630,13470,40
|
|
20241004,093600,277204240,13640,13460,13640,13460,1602
|
|
20241004,093500,255494830,13470,13410,13490,13400,4941
|
|
20241004,093400,189073350,13400,13390,13400,13270,858
|
|
20241004,093300,177628020,13400,13400,13400,13400,5
|
|
20241004,093200,177561020,13400,13400,13400,13400,1
|
|
20241004,093100,177547620,13400,13400,13400,13400,84
|
|
20241004,093000,176422020,13420,13420,13420,13420,360
|
|
20241004,092900,171590820,13420,13410,13420,13410,627
|
|
20241004,092800,163182250,13410,13410,13410,13400,314
|
|
20241004,092700,158973240,13420,13410,13420,13380,506
|
|
20241004,092600,152193810,13410,13400,13410,13380,320
|
|
20241004,092500,147908290,13390,13390,13390,13390,64
|
|
20241004,092400,147051330,13380,13360,13390,13340,74
|
|
20241004,092300,146062510,13350,13350,13350,13350,35
|
|
20241004,092200,145595260,13350,13380,13380,13350,69
|
|
20241004,092100,144674080,13350,13300,13350,13300,492
|
|
20241004,092000,138130310,13300,13350,13360,13300,193
|
|
20241004,091900,135561620,13350,13300,13350,13300,103
|
|
20241004,091800,134191670,13300,13400,13400,13300,101
|
|
20241004,091700,132848270,13310,13420,13420,13310,377
|
|
20241004,091600,127823450,13420,13420,13420,13310,581
|
|
20241004,091500,120070290,13440,13440,13440,13440,0
|
|
20241004,091400,120070290,13440,13440,13440,13430,5
|
|
20241004,091300,120003100,13440,13430,13440,13430,11
|
|
20241004,091200,119855350,13360,13440,13440,13360,14
|
|
20241004,091100,119667990,13440,13440,13460,13440,1117
|
|
20241004,091000,104654450,13450,13450,13460,13450,60
|
|
20241004,090900,103847430,13450,13450,13450,13400,1637
|
|
20241004,090800,81895940,13460,13460,13480,13460,449
|
|
20241004,090700,75851850,13470,13440,13470,13440,1546
|
|
20241004,090600,55060230,13440,13380,13440,13380,613
|
|
20241004,090500,46853720,13370,13360,13380,13360,156
|
|
20241004,090400,44768810,13360,13300,13360,13300,520
|
|
20241004,090300,37844420,13310,13240,13310,13200,258
|
|
20241004,090200,34417000,13240,13140,13240,13140,535
|
|
20241004,090100,27345180,13120,13230,13230,13110,254
|
|
20241004,090000,24012360,13140,13130,13280,13120,1749
|