772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,214900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,214800,2186818960,14920,14920,14920,14920,0
|
|
20241014,214700,2186818960,14920,14920,14920,14920,0
|
|
20241014,214600,2186818960,14920,14920,14920,14920,0
|
|
20241014,214500,2186818960,14920,14920,14920,14920,0
|
|
20241014,214400,2186818960,14920,14920,14920,14920,0
|
|
20241014,214300,2186818960,14920,14920,14920,14920,0
|
|
20241014,214200,2186818960,14920,14920,14920,14920,0
|
|
20241014,214100,2186818960,14920,14920,14920,14920,0
|
|
20241014,214000,2186818960,14920,14920,14920,14920,0
|
|
20241014,213900,2186818960,14920,14920,14920,14920,0
|
|
20241014,213800,2186818960,14920,14920,14920,14920,0
|
|
20241014,213700,2186818960,14920,14920,14920,14920,0
|
|
20241014,213600,2186818960,14920,14920,14920,14920,0
|
|
20241014,213500,2186818960,14920,14920,14920,14920,0
|
|
20241014,213400,2186818960,14920,14920,14920,14920,0
|
|
20241014,213300,2186818960,14920,14920,14920,14920,0
|
|
20241014,213200,2186818960,14920,14920,14920,14920,0
|
|
20241014,213100,2186818960,14920,14920,14920,14920,0
|
|
20241014,213000,2186818960,14920,14920,14920,14920,0
|
|
20241014,212900,2186818960,14920,14920,14920,14920,0
|
|
20241014,212800,2186818960,14920,14920,14920,14920,0
|
|
20241014,212700,2186818960,14920,14920,14920,14920,0
|
|
20241014,212600,2186818960,14920,14920,14920,14920,0
|
|
20241014,212500,2186818960,14920,14920,14920,14920,0
|
|
20241014,212400,2186818960,14920,14920,14920,14920,0
|
|
20241014,212300,2186818960,14920,14920,14920,14920,0
|
|
20241014,212200,2186818960,14920,14920,14920,14920,0
|
|
20241014,212100,2186818960,14920,14920,14920,14920,0
|
|
20241014,212000,2186818960,14920,14920,14920,14920,0
|
|
20241014,211900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,211800,2186818960,14920,14920,14920,14920,0
|
|
20241014,211700,2186818960,14920,14920,14920,14920,0
|
|
20241014,211600,2186818960,14920,14920,14920,14920,0
|
|
20241014,211500,2186818960,14920,14920,14920,14920,0
|
|
20241014,211400,2186818960,14920,14920,14920,14920,0
|
|
20241014,211300,2186818960,14920,14920,14920,14920,0
|
|
20241014,211200,2186818960,14920,14920,14920,14920,0
|
|
20241014,211100,2186818960,14920,14920,14920,14920,0
|
|
20241014,211000,2186818960,14920,14920,14920,14920,0
|
|
20241014,210900,2186818960,14920,14920,14920,14920,0
|
|
20241014,210800,2186818960,14920,14920,14920,14920,0
|
|
20241014,210700,2186818960,14920,14920,14920,14920,0
|
|
20241014,210600,2186818960,14920,14920,14920,14920,0
|
|
20241014,210500,2186818960,14920,14920,14920,14920,0
|
|
20241014,210400,2186818960,14920,14920,14920,14920,0
|
|
20241014,210300,2186818960,14920,14920,14920,14920,0
|
|
20241014,210200,2186818960,14920,14920,14920,14920,0
|
|
20241014,210100,2186818960,14920,14920,14920,14920,0
|
|
20241014,210000,2186818960,14920,14920,14920,14920,0
|
|
20241014,205900,2186818960,14920,14920,14920,14920,0
|
|
20241014,205800,2186818960,14920,14920,14920,14920,0
|
|
20241014,205700,2186818960,14920,14920,14920,14920,0
|
|
20241014,205600,2186818960,14920,14920,14920,14920,0
|
|
20241014,205500,2186818960,14920,14920,14920,14920,0
|
|
20241014,205400,2186818960,14920,14920,14920,14920,0
|
|
20241014,205300,2186818960,14920,14920,14920,14920,0
|
|
20241014,205200,2186818960,14920,14920,14920,14920,0
|
|
20241014,205100,2186818960,14920,14920,14920,14920,0
|
|
20241014,205000,2186818960,14920,14920,14920,14920,0
|
|
20241014,204900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,204800,2186818960,14920,14920,14920,14920,0
|
|
20241014,204700,2186818960,14920,14920,14920,14920,0
|
|
20241014,204600,2186818960,14920,14920,14920,14920,0
|
|
20241014,204500,2186818960,14920,14920,14920,14920,0
|
|
20241014,204400,2186818960,14920,14920,14920,14920,0
|
|
20241014,204300,2186818960,14920,14920,14920,14920,0
|
|
20241014,204200,2186818960,14920,14920,14920,14920,0
|
|
20241014,204100,2186818960,14920,14920,14920,14920,0
|
|
20241014,204000,2186818960,14920,14920,14920,14920,0
|
|
20241014,203900,2186818960,14920,14920,14920,14920,0
|
|
20241014,203800,2186818960,14920,14920,14920,14920,0
|
|
20241014,203700,2186818960,14920,14920,14920,14920,0
|
|
20241014,203600,2186818960,14920,14920,14920,14920,0
|
|
20241014,203500,2186818960,14920,14920,14920,14920,0
|
|
20241014,203400,2186818960,14920,14920,14920,14920,0
|
|
20241014,203300,2186818960,14920,14920,14920,14920,0
|
|
20241014,203200,2186818960,14920,14920,14920,14920,0
|
|
20241014,203100,2186818960,14920,14920,14920,14920,0
|
|
20241014,203000,2186818960,14920,14920,14920,14920,0
|
|
20241014,202900,2186818960,14920,14920,14920,14920,0
|
|
20241014,202800,2186818960,14920,14920,14920,14920,0
|
|
20241014,202700,2186818960,14920,14920,14920,14920,0
|
|
20241014,202600,2186818960,14920,14920,14920,14920,0
|
|
20241014,202500,2186818960,14920,14920,14920,14920,0
|
|
20241014,202400,2186818960,14920,14920,14920,14920,0
|
|
20241014,202300,2186818960,14920,14920,14920,14920,0
|
|
20241014,202200,2186818960,14920,14920,14920,14920,0
|
|
20241014,202100,2186818960,14920,14920,14920,14920,0
|
|
20241014,202000,2186818960,14920,14920,14920,14920,0
|
|
20241014,201900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,201800,2186818960,14920,14920,14920,14920,0
|
|
20241014,201700,2186818960,14920,14920,14920,14920,0
|
|
20241014,201600,2186818960,14920,14920,14920,14920,0
|
|
20241014,201500,2186818960,14920,14920,14920,14920,0
|
|
20241014,201400,2186818960,14920,14920,14920,14920,0
|
|
20241014,201300,2186818960,14920,14920,14920,14920,0
|
|
20241014,201200,2186818960,14920,14920,14920,14920,0
|
|
20241014,201100,2186818960,14920,14920,14920,14920,0
|
|
20241014,201000,2186818960,14920,14920,14920,14920,0
|
|
20241014,200900,2186818960,14920,14920,14920,14920,0
|
|
20241014,200800,2186818960,14920,14920,14920,14920,0
|
|
20241014,200700,2186818960,14920,14920,14920,14920,0
|
|
20241014,200600,2186818960,14920,14920,14920,14920,0
|
|
20241014,200500,2186818960,14920,14920,14920,14920,0
|
|
20241014,200400,2186818960,14920,14920,14920,14920,0
|
|
20241014,200300,2186818960,14920,14920,14920,14920,0
|
|
20241014,200200,2186818960,14920,14920,14920,14920,0
|
|
20241014,200100,2186818960,14920,14920,14920,14920,0
|
|
20241014,200000,2186818960,14920,14920,14920,14920,0
|
|
20241014,195900,2186818960,14920,14920,14920,14920,0
|
|
20241014,195800,2186818960,14920,14920,14920,14920,0
|
|
20241014,195700,2186818960,14920,14920,14920,14920,0
|
|
20241014,195600,2186818960,14920,14920,14920,14920,0
|
|
20241014,195500,2186818960,14920,14920,14920,14920,0
|
|
20241014,195400,2186818960,14920,14920,14920,14920,0
|
|
20241014,195300,2186818960,14920,14920,14920,14920,0
|
|
20241014,195200,2186818960,14920,14920,14920,14920,0
|
|
20241014,195100,2186818960,14920,14920,14920,14920,0
|
|
20241014,195000,2186818960,14920,14920,14920,14920,0
|
|
20241014,194900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,194800,2186818960,14920,14920,14920,14920,0
|
|
20241014,194700,2186818960,14920,14920,14920,14920,0
|
|
20241014,194600,2186818960,14920,14920,14920,14920,0
|
|
20241014,194500,2186818960,14920,14920,14920,14920,0
|
|
20241014,194400,2186818960,14920,14920,14920,14920,0
|
|
20241014,194300,2186818960,14920,14920,14920,14920,0
|
|
20241014,194200,2186818960,14920,14920,14920,14920,0
|
|
20241014,194100,2186818960,14920,14920,14920,14920,0
|
|
20241014,194000,2186818960,14920,14920,14920,14920,0
|
|
20241014,193900,2186818960,14920,14920,14920,14920,0
|
|
20241014,193800,2186818960,14920,14920,14920,14920,0
|
|
20241014,193700,2186818960,14920,14920,14920,14920,0
|
|
20241014,193600,2186818960,14920,14920,14920,14920,0
|
|
20241014,193500,2186818960,14920,14920,14920,14920,0
|
|
20241014,193400,2186818960,14920,14920,14920,14920,0
|
|
20241014,193300,2186818960,14920,14920,14920,14920,0
|
|
20241014,193200,2186818960,14920,14920,14920,14920,0
|
|
20241014,193100,2186818960,14920,14920,14920,14920,0
|
|
20241014,193000,2186818960,14920,14920,14920,14920,0
|
|
20241014,192900,2186818960,14920,14920,14920,14920,0
|
|
20241014,192800,2186818960,14920,14920,14920,14920,0
|
|
20241014,192700,2186818960,14920,14920,14920,14920,0
|
|
20241014,192600,2186818960,14920,14920,14920,14920,0
|
|
20241014,192500,2186818960,14920,14920,14920,14920,0
|
|
20241014,192400,2186818960,14920,14920,14920,14920,0
|
|
20241014,192300,2186818960,14920,14920,14920,14920,0
|
|
20241014,192200,2186818960,14920,14920,14920,14920,0
|
|
20241014,192100,2186818960,14920,14920,14920,14920,0
|
|
20241014,192000,2186818960,14920,14920,14920,14920,0
|
|
20241014,191900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,191800,2186818960,14920,14920,14920,14920,0
|
|
20241014,191700,2186818960,14920,14920,14920,14920,0
|
|
20241014,191600,2186818960,14920,14920,14920,14920,0
|
|
20241014,191500,2186818960,14920,14920,14920,14920,0
|
|
20241014,191400,2186818960,14920,14920,14920,14920,0
|
|
20241014,191300,2186818960,14920,14920,14920,14920,0
|
|
20241014,191200,2186818960,14920,14920,14920,14920,0
|
|
20241014,191100,2186818960,14920,14920,14920,14920,0
|
|
20241014,191000,2186818960,14920,14920,14920,14920,0
|
|
20241014,190900,2186818960,14920,14920,14920,14920,0
|
|
20241014,190800,2186818960,14920,14920,14920,14920,0
|
|
20241014,190700,2186818960,14920,14920,14920,14920,0
|
|
20241014,190600,2186818960,14920,14920,14920,14920,0
|
|
20241014,190500,2186818960,14920,14920,14920,14920,0
|
|
20241014,190400,2186818960,14920,14920,14920,14920,0
|
|
20241014,190300,2186818960,14920,14920,14920,14920,0
|
|
20241014,190200,2186818960,14920,14920,14920,14920,0
|
|
20241014,190100,2186818960,14920,14920,14920,14920,0
|
|
20241014,190000,2186818960,14920,14920,14920,14920,0
|
|
20241014,185900,2186818960,14920,14920,14920,14920,0
|
|
20241014,185800,2186818960,14920,14920,14920,14920,0
|
|
20241014,185700,2186818960,14920,14920,14920,14920,0
|
|
20241014,185600,2186818960,14920,14920,14920,14920,0
|
|
20241014,185500,2186818960,14920,14920,14920,14920,0
|
|
20241014,185400,2186818960,14920,14920,14920,14920,0
|
|
20241014,185300,2186818960,14920,14920,14920,14920,0
|
|
20241014,185200,2186818960,14920,14920,14920,14920,0
|
|
20241014,185100,2186818960,14920,14920,14920,14920,0
|
|
20241014,185000,2186818960,14920,14920,14920,14920,0
|
|
20241014,184900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,184800,2186818960,14920,14920,14920,14920,0
|
|
20241014,184700,2186818960,14920,14920,14920,14920,0
|
|
20241014,184600,2186818960,14920,14920,14920,14920,0
|
|
20241014,184500,2186818960,14920,14920,14920,14920,0
|
|
20241014,184400,2186818960,14920,14920,14920,14920,0
|
|
20241014,184300,2186818960,14920,14920,14920,14920,0
|
|
20241014,184200,2186818960,14920,14920,14920,14920,0
|
|
20241014,184100,2186818960,14920,14920,14920,14920,0
|
|
20241014,184000,2186818960,14920,14920,14920,14920,0
|
|
20241014,183900,2186818960,14920,14920,14920,14920,0
|
|
20241014,183800,2186818960,14920,14920,14920,14920,0
|
|
20241014,183700,2186818960,14920,14920,14920,14920,0
|
|
20241014,183600,2186818960,14920,14920,14920,14920,0
|
|
20241014,183500,2186818960,14920,14920,14920,14920,0
|
|
20241014,183400,2186818960,14920,14920,14920,14920,0
|
|
20241014,183300,2186818960,14920,14920,14920,14920,0
|
|
20241014,183200,2186818960,14920,14920,14920,14920,0
|
|
20241014,183100,2186818960,14920,14920,14920,14920,0
|
|
20241014,183000,2186818960,14920,14920,14920,14920,0
|
|
20241014,182900,2186818960,14920,14920,14920,14920,0
|
|
20241014,182800,2186818960,14920,14920,14920,14920,0
|
|
20241014,182700,2186818960,14920,14920,14920,14920,0
|
|
20241014,182600,2186818960,14920,14920,14920,14920,0
|
|
20241014,182500,2186818960,14920,14920,14920,14920,0
|
|
20241014,182400,2186818960,14920,14920,14920,14920,0
|
|
20241014,182300,2186818960,14920,14920,14920,14920,0
|
|
20241014,182200,2186818960,14920,14920,14920,14920,0
|
|
20241014,182100,2186818960,14920,14920,14920,14920,0
|
|
20241014,182000,2186818960,14920,14920,14920,14920,0
|
|
20241014,181900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,181800,2186818960,14920,14920,14920,14920,0
|
|
20241014,181700,2186818960,14920,14920,14920,14920,0
|
|
20241014,181600,2186818960,14920,14920,14920,14920,0
|
|
20241014,181500,2186818960,14920,14920,14920,14920,0
|
|
20241014,181400,2186818960,14920,14920,14920,14920,0
|
|
20241014,181300,2186818960,14920,14920,14920,14920,0
|
|
20241014,181200,2186818960,14920,14920,14920,14920,0
|
|
20241014,181100,2186818960,14920,14920,14920,14920,0
|
|
20241014,181000,2186818960,14920,14920,14920,14920,0
|
|
20241014,180900,2186818960,14920,14920,14920,14920,0
|
|
20241014,180800,2186818960,14920,14920,14920,14920,0
|
|
20241014,180700,2186818960,14920,14920,14920,14920,0
|
|
20241014,180600,2186818960,14920,14920,14920,14920,0
|
|
20241014,180500,2186818960,14920,14920,14920,14920,0
|
|
20241014,180400,2186818960,14920,14920,14920,14920,0
|
|
20241014,180300,2186818960,14920,14920,14920,14920,0
|
|
20241014,180200,2186818960,14920,14920,14920,14920,0
|
|
20241014,180100,2186818960,14920,14920,14920,14920,0
|
|
20241014,180000,2186818960,14920,14920,14920,14920,0
|
|
20241014,175900,2186818960,14920,14920,14920,14920,0
|
|
20241014,175800,2186818960,14920,14920,14920,14920,0
|
|
20241014,175700,2186818960,14920,14920,14920,14920,0
|
|
20241014,175600,2186818960,14920,14920,14920,14920,0
|
|
20241014,175500,2186818960,14920,14920,14920,14920,0
|
|
20241014,175400,2186818960,14920,14920,14920,14920,0
|
|
20241014,175300,2186818960,14920,14920,14920,14920,0
|
|
20241014,175200,2186818960,14920,14920,14920,14920,0
|
|
20241014,175100,2186818960,14920,14920,14920,14920,0
|
|
20241014,175000,2186818960,14920,14920,14920,14920,0
|
|
20241014,174900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,174800,2186818960,14920,14920,14920,14920,0
|
|
20241014,174700,2186818960,14920,14920,14920,14920,0
|
|
20241014,174600,2186818960,14920,14920,14920,14920,0
|
|
20241014,174500,2186818960,14920,14920,14920,14920,0
|
|
20241014,174400,2186818960,14920,14920,14920,14920,0
|
|
20241014,174300,2186818960,14920,14920,14920,14920,0
|
|
20241014,174200,2186818960,14920,14920,14920,14920,0
|
|
20241014,174100,2186818960,14920,14920,14920,14920,0
|
|
20241014,174000,2186818960,14920,14920,14920,14920,0
|
|
20241014,173900,2186818960,14920,14920,14920,14920,0
|
|
20241014,173800,2186818960,14920,14920,14920,14920,0
|
|
20241014,173700,2186818960,14920,14920,14920,14920,0
|
|
20241014,173600,2186818960,14920,14920,14920,14920,0
|
|
20241014,173500,2186818960,14920,14920,14920,14920,0
|
|
20241014,173400,2186818960,14920,14920,14920,14920,0
|
|
20241014,173300,2186818960,14920,14920,14920,14920,0
|
|
20241014,173200,2186818960,14920,14920,14920,14920,0
|
|
20241014,173100,2186818960,14920,14920,14920,14920,0
|
|
20241014,173000,2186818960,14920,14920,14920,14920,0
|
|
20241014,172900,2186818960,14920,14920,14920,14920,0
|
|
20241014,172800,2186818960,14920,14920,14920,14920,0
|
|
20241014,172700,2186818960,14920,14920,14920,14920,0
|
|
20241014,172600,2186818960,14920,14920,14920,14920,0
|
|
20241014,172500,2186818960,14920,14920,14920,14920,0
|
|
20241014,172400,2186818960,14920,14920,14920,14920,0
|
|
20241014,172300,2186818960,14920,14920,14920,14920,0
|
|
20241014,172200,2186818960,14920,14920,14920,14920,0
|
|
20241014,172100,2186818960,14920,14920,14920,14920,0
|
|
20241014,172000,2186818960,14920,14920,14920,14920,0
|
|
20241014,171900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,171800,2186818960,14920,14920,14920,14920,0
|
|
20241014,171700,2186818960,14920,14920,14920,14920,0
|
|
20241014,171600,2186818960,14920,14920,14920,14920,0
|
|
20241014,171500,2186818960,14920,14920,14920,14920,0
|
|
20241014,171400,2186818960,14920,14920,14920,14920,0
|
|
20241014,171300,2186818960,14920,14920,14920,14920,0
|
|
20241014,171200,2186818960,14920,14920,14920,14920,0
|
|
20241014,171100,2186818960,14920,14920,14920,14920,0
|
|
20241014,171000,2186818960,14920,14920,14920,14920,0
|
|
20241014,170900,2186818960,14920,14920,14920,14920,0
|
|
20241014,170800,2186818960,14920,14920,14920,14920,0
|
|
20241014,170700,2186818960,14920,14920,14920,14920,0
|
|
20241014,170600,2186818960,14920,14920,14920,14920,0
|
|
20241014,170500,2186818960,14920,14920,14920,14920,0
|
|
20241014,170400,2186818960,14920,14920,14920,14920,0
|
|
20241014,170300,2186818960,14920,14920,14920,14920,0
|
|
20241014,170200,2186818960,14920,14920,14920,14920,0
|
|
20241014,170100,2186818960,14920,14920,14920,14920,0
|
|
20241014,170000,2186818960,14920,14920,14920,14920,0
|
|
20241014,165900,2186818960,14920,14920,14920,14920,0
|
|
20241014,165800,2186818960,14920,14920,14920,14920,0
|
|
20241014,165700,2186818960,14920,14920,14920,14920,0
|
|
20241014,165600,2186818960,14920,14920,14920,14920,0
|
|
20241014,165500,2186818960,14920,14920,14920,14920,0
|
|
20241014,165400,2186818960,14920,14920,14920,14920,0
|
|
20241014,165300,2186818960,14920,14920,14920,14920,0
|
|
20241014,165200,2186818960,14920,14920,14920,14920,0
|
|
20241014,165100,2186818960,14920,14920,14920,14920,0
|
|
20241014,165000,2186818960,14920,14920,14920,14920,0
|
|
20241014,164900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,164800,2186818960,14920,14920,14920,14920,0
|
|
20241014,164700,2186818960,14920,14920,14920,14920,0
|
|
20241014,164600,2186818960,14920,14920,14920,14920,0
|
|
20241014,164500,2186818960,14920,14920,14920,14920,0
|
|
20241014,164400,2186818960,14920,14920,14920,14920,0
|
|
20241014,164300,2186818960,14920,14920,14920,14920,0
|
|
20241014,164200,2186818960,14920,14920,14920,14920,0
|
|
20241014,164100,2186818960,14920,14920,14920,14920,0
|
|
20241014,164000,2186818960,14920,14920,14920,14920,0
|
|
20241014,163900,2186818960,14920,14920,14920,14920,0
|
|
20241014,163800,2186818960,14920,14920,14920,14920,0
|
|
20241014,163700,2186818960,14920,14920,14920,14920,0
|
|
20241014,163600,2186818960,14920,14920,14920,14920,0
|
|
20241014,163500,2186818960,14920,14920,14920,14920,0
|
|
20241014,163400,2186818960,14920,14920,14920,14920,0
|
|
20241014,163300,2186818960,14920,14920,14920,14920,0
|
|
20241014,163200,2186818960,14920,14920,14920,14920,0
|
|
20241014,163100,2186818960,14920,14920,14920,14920,0
|
|
20241014,163000,2186818960,14920,14920,14920,14920,0
|
|
20241014,162900,2186818960,14920,14920,14920,14920,0
|
|
20241014,162800,2186818960,14920,14920,14920,14920,0
|
|
20241014,162700,2186818960,14920,14920,14920,14920,0
|
|
20241014,162600,2186818960,14920,14920,14920,14920,0
|
|
20241014,162500,2186818960,14920,14920,14920,14920,0
|
|
20241014,162400,2186818960,14920,14920,14920,14920,0
|
|
20241014,162300,2186818960,14920,14920,14920,14920,0
|
|
20241014,162200,2186818960,14920,14920,14920,14920,0
|
|
20241014,162100,2186818960,14920,14920,14920,14920,0
|
|
20241014,162000,2186818960,14920,14920,14920,14920,0
|
|
20241014,161900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,161800,2186818960,14920,14920,14920,14920,0
|
|
20241014,161700,2186818960,14920,14920,14920,14920,0
|
|
20241014,161600,2186818960,14920,14920,14920,14920,0
|
|
20241014,161500,2186818960,14920,14920,14920,14920,0
|
|
20241014,161400,2186818960,14920,14920,14920,14920,0
|
|
20241014,161300,2186818960,14920,14920,14920,14920,0
|
|
20241014,161200,2186818960,14920,14920,14920,14920,0
|
|
20241014,161100,2186818960,14920,14920,14920,14920,0
|
|
20241014,161000,2186818960,14920,14920,14920,14920,0
|
|
20241014,160900,2186818960,14920,14920,14920,14920,0
|
|
20241014,160800,2186818960,14920,14920,14920,14920,0
|
|
20241014,160700,2186818960,14920,14920,14920,14920,0
|
|
20241014,160600,2186818960,14920,14920,14920,14920,0
|
|
20241014,160500,2186818960,14920,14920,14920,14920,0
|
|
20241014,160400,2186818960,14920,14920,14920,14920,0
|
|
20241014,160300,2186818960,14920,14920,14920,14920,0
|
|
20241014,160200,2186818960,14920,14920,14920,14920,0
|
|
20241014,160100,2186818960,14920,14920,14920,14920,0
|
|
20241014,160000,2186818960,14920,14920,14920,14920,0
|
|
20241014,155900,2186818960,14920,14920,14920,14920,0
|
|
20241014,155800,2186818960,14920,14920,14920,14920,0
|
|
20241014,155700,2186818960,14920,14920,14920,14920,0
|
|
20241014,155600,2186818960,14920,14920,14920,14920,0
|
|
20241014,155500,2186818960,14920,14920,14920,14920,0
|
|
20241014,155400,2186818960,14920,14920,14920,14920,0
|
|
20241014,155300,2186818960,14920,14920,14920,14920,0
|
|
20241014,155200,2186818960,14920,14920,14920,14920,0
|
|
20241014,155100,2186818960,14920,14920,14920,14920,0
|
|
20241014,155000,2186818960,14920,14920,14920,14920,0
|
|
20241014,154900,2186818960,14920,14920,14920,14920,3680
|
|
20241014,154800,2186818960,14920,14920,14920,14920,0
|
|
20241014,154700,2186818960,14920,14920,14920,14920,0
|
|
20241014,154600,2186818960,14920,14920,14920,14920,0
|
|
20241014,154500,2186818960,14920,14920,14920,14920,0
|
|
20241014,154400,2186818960,14920,14920,14920,14920,0
|
|
20241014,154300,2186818960,14920,14920,14920,14920,0
|
|
20241014,154200,2186818960,14920,14920,14920,14920,0
|
|
20241014,154100,2186818960,14920,14920,14920,14920,0
|
|
20241014,154000,2186818960,14920,14920,14920,14920,0
|
|
20241014,153900,2186818960,14920,14920,14920,14920,0
|
|
20241014,153800,2186818960,14920,14920,14920,14920,0
|
|
20241014,153700,2186818960,14920,14920,14920,14920,0
|
|
20241014,153600,2186818960,14920,14920,14920,14920,0
|
|
20241014,153500,2186818960,14920,14920,14920,14920,0
|
|
20241014,153400,2186818960,14920,14920,14920,14920,0
|
|
20241014,153300,2186818960,14920,14920,14920,14920,0
|
|
20241014,153200,2186818960,14920,14920,14920,14920,0
|
|
20241014,153100,2186818960,14920,14920,14920,14920,0
|
|
20241014,153000,2186818960,14920,14920,14920,14920,3680
|
|
20241014,152900,2131913360,14920,14920,14920,14920,0
|
|
20241014,152800,2131913360,14920,14920,14920,14920,0
|
|
20241014,152700,2131913360,14920,14920,14920,14920,0
|
|
20241014,152600,2131913360,14920,14920,14920,14920,0
|
|
20241014,152500,2131913360,14920,14920,14920,14920,0
|
|
20241014,152400,2131913360,14920,14920,14920,14920,0
|
|
20241014,152300,2131913360,14920,14920,14920,14920,0
|
|
20241014,152200,2131913360,14920,14920,14920,14920,0
|
|
20241014,152100,2131913360,14920,14920,14920,14920,0
|
|
20241014,152000,2131913360,14920,14920,14920,14920,0
|
|
20241014,151900,2131913360,14920,14920,14920,14920,40
|
|
20241014,151800,2131316560,14920,14940,14940,14920,1175
|
|
20241014,151700,2113774170,14940,14900,14940,14900,1136
|
|
20241014,151600,2096829900,14900,14910,14910,14860,316
|
|
20241014,151500,2092118940,14910,14940,14950,14910,594
|
|
20241014,151400,2083244210,14950,14930,14950,14930,361
|
|
20241014,151300,2077853610,14930,14880,14930,14860,1884
|
|
20241014,151200,2049782650,14880,14850,14880,14850,1088
|
|
20241014,151100,2033605530,14860,14860,14880,14850,255
|
|
20241014,151000,2029815150,14880,14770,14880,14760,3403
|
|
20241014,150900,1979432540,14770,14770,14770,14760,98
|
|
20241014,150800,1977985090,14770,14770,14780,14750,454
|
|
20241014,150700,1971281490,14780,14740,14780,14740,1002
|
|
20241014,150600,1956490880,14740,14730,14740,14720,240
|
|
20241014,150500,1952954780,14730,14690,14730,14690,1116
|
|
20241014,150400,1936533090,14710,14710,14710,14690,14
|
|
20241014,150300,1936327170,14710,14710,14710,14700,348
|
|
20241014,150200,1931211100,14700,14700,14710,14700,69
|
|
20241014,150100,1930196680,14710,14710,14710,14710,6
|
|
20241014,150000,1930108420,14710,14720,14720,14690,387
|
|
20241014,145900,1924418520,14720,14710,14720,14700,175
|
|
20241014,145800,1921844220,14710,14710,14720,14710,193
|
|
20241014,145700,1919004960,14710,14690,14710,14690,18
|
|
20241014,145600,1918740240,14710,14710,14720,14680,854
|
|
20241014,145500,1906180390,14710,14710,14720,14710,182
|
|
20241014,145400,1903502640,14720,14720,14730,14710,586
|
|
20241014,145300,1894879690,14720,14720,14720,14720,140
|
|
20241014,145200,1892818890,14720,14710,14720,14710,151
|
|
20241014,145100,1890596420,14720,14730,14730,14710,557
|
|
20241014,145000,1882396630,14740,14730,14740,14730,49
|
|
20241014,144900,1881674470,14740,14740,14750,14740,242
|
|
20241014,144800,1878106630,14750,14740,14750,14740,56
|
|
20241014,144700,1877280730,14750,14750,14750,14740,240
|
|
20241014,144600,1873740850,14750,14750,14760,14750,80
|
|
20241014,144500,1872560760,14750,14770,14770,14750,172
|
|
20241014,144400,1870021870,14770,14770,14770,14770,147
|
|
20241014,144300,1867850680,14760,14770,14770,14760,266
|
|
20241014,144200,1863924240,14770,14760,14770,14760,692
|
|
20241014,144100,1853710110,14760,14750,14760,14750,740
|
|
20241014,144000,1842794050,14750,14750,14760,14730,577
|
|
20241014,143900,1834290660,14750,14750,14750,14740,66
|
|
20241014,143800,1833317670,14740,14740,14750,14740,340
|
|
20241014,143700,1828305060,14740,14710,14740,14710,822
|
|
20241014,143600,1816207750,14710,14720,14720,14710,175
|
|
20241014,143500,1813632330,14720,14700,14720,14690,399
|
|
20241014,143400,1807767080,14700,14730,14730,14700,666
|
|
20241014,143300,1797971120,14730,14720,14730,14720,50
|
|
20241014,143200,1797234640,14730,14730,14730,14730,51
|
|
20241014,143100,1796483410,14730,14730,14730,14730,59
|
|
20241014,143000,1795614340,14740,14740,14740,14740,42
|
|
20241014,142900,1794995260,14740,14750,14750,14740,56
|
|
20241014,142800,1794169400,14740,14730,14740,14730,380
|
|
20241014,142700,1788569000,14740,14690,14750,14690,31
|
|
20241014,142600,1788112390,14680,14730,14730,14670,203
|
|
20241014,142500,1785128520,14730,14750,14750,14730,157
|
|
20241014,142400,1782815140,14750,14720,14750,14720,324
|
|
20241014,142300,1778036410,14740,14640,14740,14640,5141
|
|
20241014,142200,1702461280,14640,14600,14640,14600,1386
|
|
20241014,142100,1682207050,14600,14610,14610,14600,230
|
|
20241014,142000,1678847130,14610,14610,14610,14600,218
|
|
20241014,141900,1675662360,14610,14560,14610,14560,17
|
|
20241014,141800,1675414510,14610,14620,14620,14610,221
|
|
20241014,141700,1672184430,14630,14630,14630,14620,80
|
|
20241014,141600,1671014040,14630,14640,14640,14630,30
|
|
20241014,141500,1670575100,14640,14640,14640,14630,10
|
|
20241014,141400,1670428720,14630,14630,14650,14630,104
|
|
20241014,141300,1668906650,14650,14630,14650,14630,56
|
|
20241014,141200,1668087350,14640,14650,14650,14640,43
|
|
20241014,141100,1667457810,14630,14640,14640,14630,59
|
|
20241014,141000,1666594250,14650,14650,14650,14650,6
|
|
20241014,140900,1666506350,14670,14680,14680,14660,99
|
|
20241014,140800,1665053660,14680,14690,14690,14660,1913
|
|
20241014,140700,1636989600,14690,14690,14690,14690,61
|
|
20241014,140600,1636093510,14690,14690,14690,14690,11
|
|
20241014,140500,1635931920,14690,14680,14690,14680,32
|
|
20241014,140400,1635462090,14690,14700,14700,14690,234
|
|
20241014,140300,1632024410,14700,14700,14700,14690,112
|
|
20241014,140200,1630378830,14700,14700,14700,14700,6
|
|
20241014,140100,1630290630,14680,14700,14700,14680,95
|
|
20241014,140000,1628895230,14700,14690,14700,14670,532
|
|
20241014,135900,1621080460,14690,14690,14690,14690,31
|
|
20241014,135800,1620625070,14680,14680,14680,14670,150
|
|
20241014,135700,1618423080,14680,14670,14680,14670,13
|
|
20241014,135600,1618232320,14670,14680,14680,14670,260
|
|
20241014,135500,1614415710,14680,14690,14700,14670,146
|
|
20241014,135400,1612271360,14690,14680,14690,14620,760
|
|
20241014,135300,1601110200,14680,14680,14680,14660,79
|
|
20241014,135200,1599951440,14680,14650,14680,14650,298
|
|
20241014,135100,1595580840,14650,14660,14660,14650,307
|
|
20241014,135000,1591083070,14670,14670,14670,14660,629
|
|
20241014,134900,1581856200,14670,14640,14670,14640,1005
|
|
20241014,134800,1567125380,14640,14640,14640,14640,20
|
|
20241014,134700,1566832580,14640,14600,14640,14600,653
|
|
20241014,134600,1557289100,14600,14610,14610,14600,146
|
|
20241014,134500,1555157080,14610,14610,14610,14610,11
|
|
20241014,134400,1554996370,14620,14620,14620,14620,53
|
|
20241014,134300,1554221510,14610,14580,14610,14580,380
|
|
20241014,134200,1548678950,14580,14580,14580,14580,94
|
|
20241014,134100,1547308430,14590,14590,14590,14590,2
|
|
20241014,134000,1547279250,14580,14590,14590,14580,507
|
|
20241014,133900,1539882920,14570,14590,14590,14570,70
|
|
20241014,133800,1538861800,14600,14600,14600,14580,68
|
|
20241014,133700,1537869870,14590,14620,14620,14590,106
|
|
20241014,133600,1536321920,14620,14630,14630,14610,28
|
|
20241014,133500,1535912660,14630,14630,14630,14620,34
|
|
20241014,133400,1535415250,14620,14630,14630,14620,51
|
|
20241014,133300,1534669550,14630,14630,14630,14590,62
|
|
20241014,133200,1533763510,14610,14630,14630,14610,708
|
|
20241014,133100,1523405830,14620,14620,14630,14610,393
|
|
20241014,133000,1517660540,14630,14570,14630,14570,459
|
|
20241014,132900,1510970260,14570,14560,14570,14560,201
|
|
20241014,132800,1508043650,14560,14570,14570,14560,177
|
|
20241014,132700,1505465900,14570,14560,14570,14560,29
|
|
20241014,132600,1505043450,14570,14570,14570,14540,22
|
|
20241014,132500,1504722940,14550,14550,14550,14550,296
|
|
20241014,132400,1500416140,14550,14550,14550,14550,10
|
|
20241014,132300,1500270640,14550,14560,14560,14550,134
|
|
20241014,132200,1498320430,14560,14560,14560,14560,211
|
|
20241014,132100,1495248270,14560,14580,14580,14560,45
|
|
20241014,132000,1494592860,14570,14580,14580,14570,125
|
|
20241014,131900,1492770880,14620,14620,14620,14620,0
|
|
20241014,131800,1492770880,14620,14550,14620,14550,1683
|
|
20241014,131700,1468257110,14540,14530,14540,14530,874
|
|
20241014,131600,1455554400,14530,14530,14530,14530,42
|
|
20241014,131500,1454944140,14540,14530,14540,14530,107
|
|
20241014,131400,1453389160,14530,14520,14530,14500,871
|
|
20241014,131300,1440742540,14510,14480,14510,14460,1466
|
|
20241014,131200,1419516700,14480,14470,14480,14470,31
|
|
20241014,131100,1419067870,14480,14450,14480,14400,1053
|
|
20241014,131000,1403894820,14450,14430,14450,14430,484
|
|
20241014,130900,1396908810,14440,14450,14450,14440,165
|
|
20241014,130800,1394525820,14460,14460,14460,14460,7
|
|
20241014,130700,1394424600,14460,14460,14460,14460,28
|
|
20241014,130600,1394019720,14460,14460,14460,14450,80
|
|
20241014,130500,1392863120,14460,14400,14460,14400,247
|
|
20241014,130400,1389300500,14390,14400,14400,14390,44
|
|
20241014,130300,1388667000,14400,14400,14400,14400,54
|
|
20241014,130200,1387889400,14400,14410,14410,14400,368
|
|
20241014,130100,1382589740,14400,14410,14410,14400,355
|
|
20241014,130000,1377477200,14410,14410,14410,14410,27
|
|
20241014,125900,1377088130,14400,14400,14400,14400,10
|
|
20241014,125800,1376944130,14410,14410,14410,14400,110
|
|
20241014,125700,1375359130,14410,14410,14410,14410,0
|
|
20241014,125600,1375359130,14410,14410,14410,14410,72
|
|
20241014,125500,1374321610,14410,14410,14410,14410,94
|
|
20241014,125400,1372967070,14400,14430,14430,14400,601
|
|
20241014,125300,1364299170,14440,14440,14440,14440,96
|
|
20241014,125200,1362912930,14430,14430,14430,14430,125
|
|
20241014,125100,1361109180,14430,14440,14440,14430,91
|
|
20241014,125000,1359795340,14440,14440,14440,14440,53
|
|
20241014,124900,1359030020,14430,14440,14440,14430,54
|
|
20241014,124800,1358250270,14440,14460,14460,14440,53
|
|
20241014,124700,1357483960,14420,14420,14420,14420,8
|
|
20241014,124600,1357368600,14410,14410,14410,14410,32
|
|
20241014,124500,1356907480,14400,14400,14400,14400,10
|
|
20241014,124400,1356763480,14400,14410,14410,14400,194
|
|
20241014,124300,1353967950,14400,14420,14420,14400,331
|
|
20241014,124200,1349197060,14420,14420,14420,14420,84
|
|
20241014,124100,1347985780,14420,14470,14470,14420,500
|
|
20241014,124000,1340771030,14480,14480,14480,14480,48
|
|
20241014,123900,1340075990,14480,14480,14480,14480,52
|
|
20241014,123800,1339323030,14480,14480,14480,14480,32
|
|
20241014,123700,1338859670,14490,14470,14490,14470,27
|
|
20241014,123600,1338468700,14460,14460,14460,14460,45
|
|
20241014,123500,1337818000,14460,14470,14470,14460,548
|
|
20241014,123400,1329888760,14460,14460,14460,14460,52
|
|
20241014,123300,1329136840,14460,14470,14470,14460,200
|
|
20241014,123200,1326244450,14460,14480,14480,14460,107
|
|
20241014,123100,1324696660,14490,14490,14490,14490,84
|
|
20241014,123000,1323479500,14490,14490,14490,14490,2
|
|
20241014,122900,1323450520,14490,14490,14510,14490,54
|
|
20241014,122800,1322668020,14500,14520,14520,14500,217
|
|
20241014,122700,1319520680,14510,14500,14510,14500,13
|
|
20241014,122600,1319332110,14500,14530,14530,14500,396
|
|
20241014,122500,1313585400,14520,14520,14520,14510,347
|
|
20241014,122400,1308549970,14520,14510,14520,14500,37
|
|
20241014,122300,1308013240,14510,14500,14510,14500,229
|
|
20241014,122200,1304692730,14500,14500,14500,14500,69
|
|
20241014,122100,1303692230,14500,14500,14500,14500,1
|
|
20241014,122000,1303677730,14500,14470,14510,14470,16
|
|
20241014,121900,1303445820,14470,14460,14470,14460,3
|
|
20241014,121800,1303402430,14460,14460,14460,14460,282
|
|
20241014,121700,1299324710,14460,14450,14460,14450,95
|
|
20241014,121600,1297951080,14450,14470,14470,14450,65
|
|
20241014,121500,1297010700,14480,14480,14480,14480,47
|
|
20241014,121400,1296330140,14480,14490,14490,14480,192
|
|
20241014,121300,1293549890,14500,14500,14500,14500,23
|
|
20241014,121200,1293216390,14500,14500,14500,14500,52
|
|
20241014,121100,1292462390,14500,14500,14500,14500,72
|
|
20241014,121000,1291418390,14510,14510,14510,14510,3
|
|
20241014,120900,1291374860,14500,14500,14500,14500,249
|
|
20241014,120800,1287764360,14500,14500,14500,14500,52
|
|
20241014,120700,1287010360,14490,14480,14490,14480,50
|
|
20241014,120600,1286285940,14470,14470,14470,14470,544
|
|
20241014,120500,1278414260,14470,14470,14470,14470,0
|
|
20241014,120400,1278414260,14470,14480,14480,14470,128
|
|
20241014,120300,1276561070,14470,14480,14480,14470,17
|
|
20241014,120200,1276314920,14480,14490,14490,14480,88
|
|
20241014,120100,1275040010,14500,14500,14500,14500,52
|
|
20241014,120000,1274286010,14500,14500,14500,14500,6
|
|
20241014,115900,1274199010,14480,14480,14500,14480,58
|
|
20241014,115800,1273359110,14500,14510,14510,14380,1754
|
|
20241014,115700,1248012630,14520,14500,14520,14500,103
|
|
20241014,115600,1246519010,14510,14530,14530,14510,7
|
|
20241014,115500,1246417360,14540,14560,14560,14540,84
|
|
20241014,115400,1245195380,14560,14550,14560,14550,8
|
|
20241014,115300,1245078960,14500,14500,14500,14490,787
|
|
20241014,115200,1233670470,14500,14470,14500,14470,97
|
|
20241014,115100,1232266280,14470,14470,14470,14470,30
|
|
20241014,115000,1231832180,14470,14470,14470,14470,60
|
|
20241014,114900,1230963980,14470,14470,14470,14470,142
|
|
20241014,114800,1228909240,14470,14480,14480,14470,642
|
|
20241014,114700,1219617990,14480,14480,14480,14480,53
|
|
20241014,114600,1218850550,14480,14480,14480,14480,4
|
|
20241014,114500,1218792630,14480,14480,14480,14480,3
|
|
20241014,114400,1218749190,14420,14420,14420,14420,0
|
|
20241014,114300,1218749190,14420,14420,14420,14420,0
|
|
20241014,114200,1218749190,14420,14420,14420,14420,0
|
|
20241014,114100,1218749190,14420,14420,14420,14420,1
|
|
20241014,114000,1218734770,14410,14450,14450,14410,799
|
|
20241014,113900,1207190020,14480,14500,14500,14480,276
|
|
20241014,113800,1203190710,14500,14530,14530,14500,444
|
|
20241014,113700,1196751220,14540,14550,14550,14540,85
|
|
20241014,113600,1195514480,14550,14550,14550,14550,20
|
|
20241014,113500,1195223480,14560,14570,14570,14560,86
|
|
20241014,113400,1193970920,14570,14570,14570,14570,97
|
|
20241014,113300,1192557630,14560,14560,14560,14560,1
|
|
20241014,113200,1192543070,14550,14550,14550,14550,0
|
|
20241014,113100,1192543070,14550,14550,14550,14550,601
|
|
20241014,113000,1183798520,14550,14560,14560,14520,49
|
|
20241014,112900,1183085770,14570,14570,14570,14570,14
|
|
20241014,112800,1182881790,14570,14580,14580,14570,118
|
|
20241014,112700,1181162450,14580,14590,14590,14570,76
|
|
20241014,112600,1180054790,14590,14610,14620,14590,551
|
|
20241014,112500,1172003890,14610,14610,14610,14610,0
|
|
20241014,112400,1172003890,14610,14610,14610,14610,0
|
|
20241014,112300,1172003890,14610,14610,14610,14610,0
|
|
20241014,112200,1172003890,14610,14610,14610,14600,174
|
|
20241014,112100,1169463240,14610,14580,14610,14580,842
|
|
20241014,112000,1157173210,14570,14550,14570,14550,196
|
|
20241014,111900,1154318670,14570,14570,14570,14570,21
|
|
20241014,111800,1154012700,14450,14510,14510,14450,476
|
|
20241014,111700,1147121180,14500,14590,14590,14500,758
|
|
20241014,111600,1136094680,14600,14590,14600,14590,283
|
|
20241014,111500,1131964820,14600,14590,14600,14580,214
|
|
20241014,111400,1128842380,14600,14590,14600,14590,125
|
|
20241014,111300,1127018610,14600,14530,14600,14530,2935
|
|
20241014,111200,1084265510,14520,14540,14540,14520,82
|
|
20241014,111100,1083074050,14540,14510,14540,14510,312
|
|
20241014,111000,1078544640,14510,14530,14530,14510,304
|
|
20241014,110900,1074130630,14540,14540,14540,14540,242
|
|
20241014,110800,1070611950,14540,14540,14540,14530,332
|
|
20241014,110700,1065787680,14510,14530,14530,14510,1007
|
|
20241014,110600,1051174050,14530,14530,14530,14530,200
|
|
20241014,110500,1048268050,14520,14510,14520,14510,371
|
|
20241014,110400,1042882400,14510,14500,14510,14500,460
|
|
20241014,110300,1036211660,14500,14500,14500,14500,331
|
|
20241014,110200,1031412160,14500,14500,14500,14490,39
|
|
20241014,110100,1030846760,14500,14480,14500,14480,21
|
|
20241014,110000,1030542660,14470,14460,14470,14460,317
|
|
20241014,105900,1025955730,14460,14450,14470,14450,138
|
|
20241014,105800,1023959580,14500,14450,14500,14440,1456
|
|
20241014,105700,1002915480,14450,14420,14450,14420,29
|
|
20241014,105600,1002496900,14430,14310,14430,14310,2714
|
|
20241014,105500,963496010,14310,14300,14310,14300,104
|
|
20241014,105400,962008770,14290,14280,14290,14280,1032
|
|
20241014,105300,947261700,14270,14270,14270,14270,0
|
|
20241014,105200,947261700,14270,14270,14270,14260,271
|
|
20241014,105100,943394580,14270,14280,14280,14270,113
|
|
20241014,105000,941781550,14270,14280,14280,14270,75
|
|
20241014,104900,940710560,14290,14290,14290,14290,100
|
|
20241014,104800,939281560,14290,14290,14290,14290,100
|
|
20241014,104700,937852560,14280,14280,14280,14280,1
|
|
20241014,104600,937838280,14290,14290,14290,14290,13
|
|
20241014,104500,937652510,14300,14300,14300,14300,4
|
|
20241014,104400,937595310,14310,14300,14310,14300,31
|
|
20241014,104300,937151900,14310,14300,14310,14300,69
|
|
20241014,104200,936165160,14300,14310,14310,14300,193
|
|
20241014,104100,933403530,14310,14310,14310,14310,85
|
|
20241014,104000,932187180,14320,14320,14320,14320,8
|
|
20241014,103900,932072620,14220,14220,14220,14220,0
|
|
20241014,103800,932072620,14220,14310,14320,14220,3055
|
|
20241014,103700,888545020,14280,14280,14280,14270,339
|
|
20241014,103600,883706940,14300,14300,14300,14300,0
|
|
20241014,103500,883706940,14300,14300,14300,14300,0
|
|
20241014,103400,883706940,14300,14230,14300,14230,538
|
|
20241014,103300,876020550,14230,14230,14230,14220,1368
|
|
20241014,103200,856560120,14230,14260,14260,14230,2943
|
|
20241014,103100,814656110,14260,14270,14270,14260,408
|
|
20241014,103000,808837720,14260,14260,14260,14260,101
|
|
20241014,102900,807397460,14260,14280,14280,14260,438
|
|
20241014,102800,801145760,14280,14300,14300,14280,210
|
|
20241014,102700,798146160,14300,14300,14310,14300,900
|
|
20241014,102600,785276140,14320,14360,14360,14310,602
|
|
20241014,102500,776659870,14350,14360,14370,14350,44
|
|
20241014,102400,776027790,14370,14370,14370,14370,2
|
|
20241014,102300,775999050,14380,14380,14380,14380,102
|
|
20241014,102200,774532290,14400,14360,14400,14360,54
|
|
20241014,102100,773756810,14380,14370,14380,14370,505
|
|
20241014,102000,766499940,14380,14380,14380,14380,0
|
|
20241014,101900,766499940,14380,14380,14380,14380,0
|
|
20241014,101800,766499940,14380,14350,14380,14350,5
|
|
20241014,101700,766428070,14320,14330,14350,14320,113
|
|
20241014,101600,764807500,14340,14340,14340,14340,6
|
|
20241014,101500,764721460,14310,14300,14310,14280,304
|
|
20241014,101400,760372720,14280,14310,14310,14280,2476
|
|
20241014,101300,724978800,14300,14320,14360,14300,1780
|
|
20241014,101200,699460520,14360,14330,14360,14320,155
|
|
20241014,101100,697239810,14330,14350,14350,14330,205
|
|
20241014,101000,694298700,14370,14390,14390,14370,646
|
|
20241014,100900,685015640,14390,14410,14410,14380,131
|
|
20241014,100800,683131750,14410,14400,14410,14400,10
|
|
20241014,100700,682987660,14410,14410,14410,14410,3
|
|
20241014,100600,682944430,14400,14400,14400,14400,2
|
|
20241014,100500,682915630,14430,14430,14430,14430,4
|
|
20241014,100400,682857910,14390,14410,14440,14390,20
|
|
20241014,100300,682569860,14450,14450,14450,14450,0
|
|
20241014,100200,682569860,14450,14450,14450,14450,0
|
|
20241014,100100,682569860,14450,14390,14450,14370,219
|
|
20241014,100000,679419930,14390,14480,14480,14390,1402
|
|
20241014,095900,659224590,14410,14410,14410,14410,0
|
|
20241014,095800,659224590,14410,14460,14460,14410,536
|
|
20241014,095700,651493820,14490,14490,14490,14490,1
|
|
20241014,095600,651479330,14500,14490,14500,14450,69
|
|
20241014,095500,650480400,14510,14510,14510,14510,6
|
|
20241014,095400,650393340,14500,14500,14500,14500,135
|
|
20241014,095300,648435840,14500,14500,14510,14500,252
|
|
20241014,095200,644781820,14500,14450,14500,14450,311
|
|
20241014,095100,640282870,14450,14400,14450,14400,743
|
|
20241014,095000,629565250,14400,14400,14400,14400,10
|
|
20241014,094900,629421250,14400,14350,14400,14350,1290
|
|
20241014,094800,610864100,14370,14320,14380,14320,290
|
|
20241014,094700,606704080,14310,14310,14310,14310,313
|
|
20241014,094600,602225050,14300,14300,14340,14300,1423
|
|
20241014,094500,581875180,14300,14380,14380,14300,1358
|
|
20241014,094400,562413930,14370,14330,14370,14330,536
|
|
20241014,094300,554719450,14330,14350,14360,14310,2560
|
|
20241014,094200,518029810,14360,14420,14420,14360,2707
|
|
20241014,094100,479062550,14400,14410,14410,14400,500
|
|
20241014,094000,471860270,14400,14410,14420,14400,948
|
|
20241014,093900,458202200,14400,14420,14420,14400,811
|
|
20241014,093800,446514050,14430,14440,14440,14430,800
|
|
20241014,093700,434963010,14440,14460,14460,14440,7
|
|
20241014,093600,434861860,14430,14430,14430,14430,1
|
|
20241014,093500,434847430,14430,14430,14430,14430,40
|
|
20241014,093400,434270230,14420,14420,14420,14420,0
|
|
20241014,093300,434270230,14420,14430,14430,14420,1366
|
|
20241014,093200,414562630,14430,14450,14450,14430,404
|
|
20241014,093100,408727720,14450,14480,14480,14450,127
|
|
20241014,093000,406891700,14490,14550,14550,14490,693
|
|
20241014,092900,396831380,14550,14560,14560,14550,9
|
|
20241014,092800,396700370,14560,14580,14590,14550,488
|
|
20241014,092700,389591220,14580,14570,14580,14570,57
|
|
20241014,092600,388760230,14560,14580,14580,14560,52
|
|
20241014,092500,388002350,14560,14520,14560,14520,255
|
|
20241014,092400,384293580,14510,14520,14520,14510,697
|
|
20241014,092300,374173170,14510,14530,14530,14510,26
|
|
20241014,092200,373795480,14530,14430,14560,14430,291
|
|
20241014,092100,369571400,14490,14440,14490,14430,82
|
|
20241014,092000,368387290,14440,14450,14450,14440,493
|
|
20241014,091900,361265660,14460,14430,14460,14420,1349
|
|
20241014,091800,341787820,14430,14460,14480,14420,1855
|
|
20241014,091700,314994040,14460,14500,14500,14450,1900
|
|
20241014,091600,287503520,14500,14530,14530,14490,592
|
|
20241014,091500,278915120,14530,14530,14530,14530,258
|
|
20241014,091400,275166380,14590,14590,14590,14510,1382
|
|
20241014,091300,255108750,14600,14620,14620,14530,547
|
|
20241014,091200,247135280,14600,14600,14600,14600,2
|
|
20241014,091100,247106080,14650,14600,14650,14590,49
|
|
20241014,091000,246388340,14590,14590,14600,14590,1757
|
|
20241014,090900,220749660,14570,14580,14580,14570,137
|
|
20241014,090800,218752470,14580,14690,14690,14510,1009
|
|
20241014,090700,204014130,14690,14810,14810,14690,6500
|
|
20241014,090600,108089380,14810,14770,14810,14730,2875
|
|
20241014,090500,65655160,14810,14760,14820,14760,240
|
|
20241014,090400,62104470,14760,14760,14760,14760,0
|
|
20241014,090300,62104470,14760,14770,14770,14760,596
|
|
20241014,090200,53304410,14760,14760,14760,14750,531
|
|
20241014,090100,45467350,14760,14910,14920,14760,534
|
|
20241014,090000,37500710,14920,14690,14930,14690,2550
|