769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,214600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,214500,1017427010,14020,14020,14020,14020,0
|
|
20241017,214400,1017427010,14020,14020,14020,14020,0
|
|
20241017,214300,1017427010,14020,14020,14020,14020,0
|
|
20241017,214200,1017427010,14020,14020,14020,14020,0
|
|
20241017,214100,1017427010,14020,14020,14020,14020,0
|
|
20241017,214000,1017427010,14020,14020,14020,14020,0
|
|
20241017,213900,1017427010,14020,14020,14020,14020,0
|
|
20241017,213800,1017427010,14020,14020,14020,14020,0
|
|
20241017,213700,1017427010,14020,14020,14020,14020,0
|
|
20241017,213600,1017427010,14020,14020,14020,14020,0
|
|
20241017,213500,1017427010,14020,14020,14020,14020,0
|
|
20241017,213400,1017427010,14020,14020,14020,14020,0
|
|
20241017,213300,1017427010,14020,14020,14020,14020,0
|
|
20241017,213200,1017427010,14020,14020,14020,14020,0
|
|
20241017,213100,1017427010,14020,14020,14020,14020,0
|
|
20241017,213000,1017427010,14020,14020,14020,14020,0
|
|
20241017,212900,1017427010,14020,14020,14020,14020,0
|
|
20241017,212800,1017427010,14020,14020,14020,14020,0
|
|
20241017,212700,1017427010,14020,14020,14020,14020,0
|
|
20241017,212600,1017427010,14020,14020,14020,14020,0
|
|
20241017,212500,1017427010,14020,14020,14020,14020,0
|
|
20241017,212400,1017427010,14020,14020,14020,14020,0
|
|
20241017,212300,1017427010,14020,14020,14020,14020,0
|
|
20241017,212200,1017427010,14020,14020,14020,14020,0
|
|
20241017,212100,1017427010,14020,14020,14020,14020,0
|
|
20241017,212000,1017427010,14020,14020,14020,14020,0
|
|
20241017,211900,1017427010,14020,14020,14020,14020,0
|
|
20241017,211800,1017427010,14020,14020,14020,14020,0
|
|
20241017,211700,1017427010,14020,14020,14020,14020,0
|
|
20241017,211600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,211500,1017427010,14020,14020,14020,14020,0
|
|
20241017,211400,1017427010,14020,14020,14020,14020,0
|
|
20241017,211300,1017427010,14020,14020,14020,14020,0
|
|
20241017,211200,1017427010,14020,14020,14020,14020,0
|
|
20241017,211100,1017427010,14020,14020,14020,14020,0
|
|
20241017,211000,1017427010,14020,14020,14020,14020,0
|
|
20241017,210900,1017427010,14020,14020,14020,14020,0
|
|
20241017,210800,1017427010,14020,14020,14020,14020,0
|
|
20241017,210700,1017427010,14020,14020,14020,14020,0
|
|
20241017,210600,1017427010,14020,14020,14020,14020,0
|
|
20241017,210500,1017427010,14020,14020,14020,14020,0
|
|
20241017,210400,1017427010,14020,14020,14020,14020,0
|
|
20241017,210300,1017427010,14020,14020,14020,14020,0
|
|
20241017,210200,1017427010,14020,14020,14020,14020,0
|
|
20241017,210100,1017427010,14020,14020,14020,14020,0
|
|
20241017,210000,1017427010,14020,14020,14020,14020,0
|
|
20241017,205900,1017427010,14020,14020,14020,14020,0
|
|
20241017,205800,1017427010,14020,14020,14020,14020,0
|
|
20241017,205700,1017427010,14020,14020,14020,14020,0
|
|
20241017,205600,1017427010,14020,14020,14020,14020,0
|
|
20241017,205500,1017427010,14020,14020,14020,14020,0
|
|
20241017,205400,1017427010,14020,14020,14020,14020,0
|
|
20241017,205300,1017427010,14020,14020,14020,14020,0
|
|
20241017,205200,1017427010,14020,14020,14020,14020,0
|
|
20241017,205100,1017427010,14020,14020,14020,14020,0
|
|
20241017,205000,1017427010,14020,14020,14020,14020,0
|
|
20241017,204900,1017427010,14020,14020,14020,14020,0
|
|
20241017,204800,1017427010,14020,14020,14020,14020,0
|
|
20241017,204700,1017427010,14020,14020,14020,14020,0
|
|
20241017,204600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,204500,1017427010,14020,14020,14020,14020,0
|
|
20241017,204400,1017427010,14020,14020,14020,14020,0
|
|
20241017,204300,1017427010,14020,14020,14020,14020,0
|
|
20241017,204200,1017427010,14020,14020,14020,14020,0
|
|
20241017,204100,1017427010,14020,14020,14020,14020,0
|
|
20241017,204000,1017427010,14020,14020,14020,14020,0
|
|
20241017,203900,1017427010,14020,14020,14020,14020,0
|
|
20241017,203800,1017427010,14020,14020,14020,14020,0
|
|
20241017,203700,1017427010,14020,14020,14020,14020,0
|
|
20241017,203600,1017427010,14020,14020,14020,14020,0
|
|
20241017,203500,1017427010,14020,14020,14020,14020,0
|
|
20241017,203400,1017427010,14020,14020,14020,14020,0
|
|
20241017,203300,1017427010,14020,14020,14020,14020,0
|
|
20241017,203200,1017427010,14020,14020,14020,14020,0
|
|
20241017,203100,1017427010,14020,14020,14020,14020,0
|
|
20241017,203000,1017427010,14020,14020,14020,14020,0
|
|
20241017,202900,1017427010,14020,14020,14020,14020,0
|
|
20241017,202800,1017427010,14020,14020,14020,14020,0
|
|
20241017,202700,1017427010,14020,14020,14020,14020,0
|
|
20241017,202600,1017427010,14020,14020,14020,14020,0
|
|
20241017,202500,1017427010,14020,14020,14020,14020,0
|
|
20241017,202400,1017427010,14020,14020,14020,14020,0
|
|
20241017,202300,1017427010,14020,14020,14020,14020,0
|
|
20241017,202200,1017427010,14020,14020,14020,14020,0
|
|
20241017,202100,1017427010,14020,14020,14020,14020,0
|
|
20241017,202000,1017427010,14020,14020,14020,14020,0
|
|
20241017,201900,1017427010,14020,14020,14020,14020,0
|
|
20241017,201800,1017427010,14020,14020,14020,14020,0
|
|
20241017,201700,1017427010,14020,14020,14020,14020,0
|
|
20241017,201600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,201500,1017427010,14020,14020,14020,14020,0
|
|
20241017,201400,1017427010,14020,14020,14020,14020,0
|
|
20241017,201300,1017427010,14020,14020,14020,14020,0
|
|
20241017,201200,1017427010,14020,14020,14020,14020,0
|
|
20241017,201100,1017427010,14020,14020,14020,14020,0
|
|
20241017,201000,1017427010,14020,14020,14020,14020,0
|
|
20241017,200900,1017427010,14020,14020,14020,14020,0
|
|
20241017,200800,1017427010,14020,14020,14020,14020,0
|
|
20241017,200700,1017427010,14020,14020,14020,14020,0
|
|
20241017,200600,1017427010,14020,14020,14020,14020,0
|
|
20241017,200500,1017427010,14020,14020,14020,14020,0
|
|
20241017,200400,1017427010,14020,14020,14020,14020,0
|
|
20241017,200300,1017427010,14020,14020,14020,14020,0
|
|
20241017,200200,1017427010,14020,14020,14020,14020,0
|
|
20241017,200100,1017427010,14020,14020,14020,14020,0
|
|
20241017,200000,1017427010,14020,14020,14020,14020,0
|
|
20241017,195900,1017427010,14020,14020,14020,14020,0
|
|
20241017,195800,1017427010,14020,14020,14020,14020,0
|
|
20241017,195700,1017427010,14020,14020,14020,14020,0
|
|
20241017,195600,1017427010,14020,14020,14020,14020,0
|
|
20241017,195500,1017427010,14020,14020,14020,14020,0
|
|
20241017,195400,1017427010,14020,14020,14020,14020,0
|
|
20241017,195300,1017427010,14020,14020,14020,14020,0
|
|
20241017,195200,1017427010,14020,14020,14020,14020,0
|
|
20241017,195100,1017427010,14020,14020,14020,14020,0
|
|
20241017,195000,1017427010,14020,14020,14020,14020,0
|
|
20241017,194900,1017427010,14020,14020,14020,14020,0
|
|
20241017,194800,1017427010,14020,14020,14020,14020,0
|
|
20241017,194700,1017427010,14020,14020,14020,14020,0
|
|
20241017,194600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,194500,1017427010,14020,14020,14020,14020,0
|
|
20241017,194400,1017427010,14020,14020,14020,14020,0
|
|
20241017,194300,1017427010,14020,14020,14020,14020,0
|
|
20241017,194200,1017427010,14020,14020,14020,14020,0
|
|
20241017,194100,1017427010,14020,14020,14020,14020,0
|
|
20241017,194000,1017427010,14020,14020,14020,14020,0
|
|
20241017,193900,1017427010,14020,14020,14020,14020,0
|
|
20241017,193800,1017427010,14020,14020,14020,14020,0
|
|
20241017,193700,1017427010,14020,14020,14020,14020,0
|
|
20241017,193600,1017427010,14020,14020,14020,14020,0
|
|
20241017,193500,1017427010,14020,14020,14020,14020,0
|
|
20241017,193400,1017427010,14020,14020,14020,14020,0
|
|
20241017,193300,1017427010,14020,14020,14020,14020,0
|
|
20241017,193200,1017427010,14020,14020,14020,14020,0
|
|
20241017,193100,1017427010,14020,14020,14020,14020,0
|
|
20241017,193000,1017427010,14020,14020,14020,14020,0
|
|
20241017,192900,1017427010,14020,14020,14020,14020,0
|
|
20241017,192800,1017427010,14020,14020,14020,14020,0
|
|
20241017,192700,1017427010,14020,14020,14020,14020,0
|
|
20241017,192600,1017427010,14020,14020,14020,14020,0
|
|
20241017,192500,1017427010,14020,14020,14020,14020,0
|
|
20241017,192400,1017427010,14020,14020,14020,14020,0
|
|
20241017,192300,1017427010,14020,14020,14020,14020,0
|
|
20241017,192200,1017427010,14020,14020,14020,14020,0
|
|
20241017,192100,1017427010,14020,14020,14020,14020,0
|
|
20241017,192000,1017427010,14020,14020,14020,14020,0
|
|
20241017,191900,1017427010,14020,14020,14020,14020,0
|
|
20241017,191800,1017427010,14020,14020,14020,14020,0
|
|
20241017,191700,1017427010,14020,14020,14020,14020,0
|
|
20241017,191600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,191500,1017427010,14020,14020,14020,14020,0
|
|
20241017,191400,1017427010,14020,14020,14020,14020,0
|
|
20241017,191300,1017427010,14020,14020,14020,14020,0
|
|
20241017,191200,1017427010,14020,14020,14020,14020,0
|
|
20241017,191100,1017427010,14020,14020,14020,14020,0
|
|
20241017,191000,1017427010,14020,14020,14020,14020,0
|
|
20241017,190900,1017427010,14020,14020,14020,14020,0
|
|
20241017,190800,1017427010,14020,14020,14020,14020,0
|
|
20241017,190700,1017427010,14020,14020,14020,14020,0
|
|
20241017,190600,1017427010,14020,14020,14020,14020,0
|
|
20241017,190500,1017427010,14020,14020,14020,14020,0
|
|
20241017,190400,1017427010,14020,14020,14020,14020,0
|
|
20241017,190300,1017427010,14020,14020,14020,14020,0
|
|
20241017,190200,1017427010,14020,14020,14020,14020,0
|
|
20241017,190100,1017427010,14020,14020,14020,14020,0
|
|
20241017,190000,1017427010,14020,14020,14020,14020,0
|
|
20241017,185900,1017427010,14020,14020,14020,14020,0
|
|
20241017,185800,1017427010,14020,14020,14020,14020,0
|
|
20241017,185700,1017427010,14020,14020,14020,14020,0
|
|
20241017,185600,1017427010,14020,14020,14020,14020,0
|
|
20241017,185500,1017427010,14020,14020,14020,14020,0
|
|
20241017,185400,1017427010,14020,14020,14020,14020,0
|
|
20241017,185300,1017427010,14020,14020,14020,14020,0
|
|
20241017,185200,1017427010,14020,14020,14020,14020,0
|
|
20241017,185100,1017427010,14020,14020,14020,14020,0
|
|
20241017,185000,1017427010,14020,14020,14020,14020,0
|
|
20241017,184900,1017427010,14020,14020,14020,14020,0
|
|
20241017,184800,1017427010,14020,14020,14020,14020,0
|
|
20241017,184700,1017427010,14020,14020,14020,14020,0
|
|
20241017,184600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,184500,1017427010,14020,14020,14020,14020,0
|
|
20241017,184400,1017427010,14020,14020,14020,14020,0
|
|
20241017,184300,1017427010,14020,14020,14020,14020,0
|
|
20241017,184200,1017427010,14020,14020,14020,14020,0
|
|
20241017,184100,1017427010,14020,14020,14020,14020,0
|
|
20241017,184000,1017427010,14020,14020,14020,14020,0
|
|
20241017,183900,1017427010,14020,14020,14020,14020,0
|
|
20241017,183800,1017427010,14020,14020,14020,14020,0
|
|
20241017,183700,1017427010,14020,14020,14020,14020,0
|
|
20241017,183600,1017427010,14020,14020,14020,14020,0
|
|
20241017,183500,1017427010,14020,14020,14020,14020,0
|
|
20241017,183400,1017427010,14020,14020,14020,14020,0
|
|
20241017,183300,1017427010,14020,14020,14020,14020,0
|
|
20241017,183200,1017427010,14020,14020,14020,14020,0
|
|
20241017,183100,1017427010,14020,14020,14020,14020,0
|
|
20241017,183000,1017427010,14020,14020,14020,14020,0
|
|
20241017,182900,1017427010,14020,14020,14020,14020,0
|
|
20241017,182800,1017427010,14020,14020,14020,14020,0
|
|
20241017,182700,1017427010,14020,14020,14020,14020,0
|
|
20241017,182600,1017427010,14020,14020,14020,14020,0
|
|
20241017,182500,1017427010,14020,14020,14020,14020,0
|
|
20241017,182400,1017427010,14020,14020,14020,14020,0
|
|
20241017,182300,1017427010,14020,14020,14020,14020,0
|
|
20241017,182200,1017427010,14020,14020,14020,14020,0
|
|
20241017,182100,1017427010,14020,14020,14020,14020,0
|
|
20241017,182000,1017427010,14020,14020,14020,14020,0
|
|
20241017,181900,1017427010,14020,14020,14020,14020,0
|
|
20241017,181800,1017427010,14020,14020,14020,14020,0
|
|
20241017,181700,1017427010,14020,14020,14020,14020,0
|
|
20241017,181600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,181500,1017427010,14020,14020,14020,14020,0
|
|
20241017,181400,1017427010,14020,14020,14020,14020,0
|
|
20241017,181300,1017427010,14020,14020,14020,14020,0
|
|
20241017,181200,1017427010,14020,14020,14020,14020,0
|
|
20241017,181100,1017427010,14020,14020,14020,14020,0
|
|
20241017,181000,1017427010,14020,14020,14020,14020,0
|
|
20241017,180900,1017427010,14020,14020,14020,14020,0
|
|
20241017,180800,1017427010,14020,14020,14020,14020,0
|
|
20241017,180700,1017427010,14020,14020,14020,14020,0
|
|
20241017,180600,1017427010,14020,14020,14020,14020,0
|
|
20241017,180500,1017427010,14020,14020,14020,14020,0
|
|
20241017,180400,1017427010,14020,14020,14020,14020,0
|
|
20241017,180300,1017427010,14020,14020,14020,14020,0
|
|
20241017,180200,1017427010,14020,14020,14020,14020,0
|
|
20241017,180100,1017427010,14020,14020,14020,14020,0
|
|
20241017,180000,1017427010,14020,14020,14020,14020,0
|
|
20241017,175900,1017427010,14020,14020,14020,14020,0
|
|
20241017,175800,1017427010,14020,14020,14020,14020,0
|
|
20241017,175700,1017427010,14020,14020,14020,14020,0
|
|
20241017,175600,1017427010,14020,14020,14020,14020,0
|
|
20241017,175500,1017427010,14020,14020,14020,14020,0
|
|
20241017,175400,1017427010,14020,14020,14020,14020,0
|
|
20241017,175300,1017427010,14020,14020,14020,14020,0
|
|
20241017,175200,1017427010,14020,14020,14020,14020,0
|
|
20241017,175100,1017427010,14020,14020,14020,14020,0
|
|
20241017,175000,1017427010,14020,14020,14020,14020,0
|
|
20241017,174900,1017427010,14020,14020,14020,14020,0
|
|
20241017,174800,1017427010,14020,14020,14020,14020,0
|
|
20241017,174700,1017427010,14020,14020,14020,14020,0
|
|
20241017,174600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,174500,1017427010,14020,14020,14020,14020,0
|
|
20241017,174400,1017427010,14020,14020,14020,14020,0
|
|
20241017,174300,1017427010,14020,14020,14020,14020,0
|
|
20241017,174200,1017427010,14020,14020,14020,14020,0
|
|
20241017,174100,1017427010,14020,14020,14020,14020,0
|
|
20241017,174000,1017427010,14020,14020,14020,14020,0
|
|
20241017,173900,1017427010,14020,14020,14020,14020,0
|
|
20241017,173800,1017427010,14020,14020,14020,14020,0
|
|
20241017,173700,1017427010,14020,14020,14020,14020,0
|
|
20241017,173600,1017427010,14020,14020,14020,14020,0
|
|
20241017,173500,1017427010,14020,14020,14020,14020,0
|
|
20241017,173400,1017427010,14020,14020,14020,14020,0
|
|
20241017,173300,1017427010,14020,14020,14020,14020,0
|
|
20241017,173200,1017427010,14020,14020,14020,14020,0
|
|
20241017,173100,1017427010,14020,14020,14020,14020,0
|
|
20241017,173000,1017427010,14020,14020,14020,14020,0
|
|
20241017,172900,1017427010,14020,14020,14020,14020,0
|
|
20241017,172800,1017427010,14020,14020,14020,14020,0
|
|
20241017,172700,1017427010,14020,14020,14020,14020,0
|
|
20241017,172600,1017427010,14020,14020,14020,14020,0
|
|
20241017,172500,1017427010,14020,14020,14020,14020,0
|
|
20241017,172400,1017427010,14020,14020,14020,14020,0
|
|
20241017,172300,1017427010,14020,14020,14020,14020,0
|
|
20241017,172200,1017427010,14020,14020,14020,14020,0
|
|
20241017,172100,1017427010,14020,14020,14020,14020,0
|
|
20241017,172000,1017427010,14020,14020,14020,14020,0
|
|
20241017,171900,1017427010,14020,14020,14020,14020,0
|
|
20241017,171800,1017427010,14020,14020,14020,14020,0
|
|
20241017,171700,1017427010,14020,14020,14020,14020,0
|
|
20241017,171600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,171500,1017427010,14020,14020,14020,14020,0
|
|
20241017,171400,1017427010,14020,14020,14020,14020,0
|
|
20241017,171300,1017427010,14020,14020,14020,14020,0
|
|
20241017,171200,1017427010,14020,14020,14020,14020,0
|
|
20241017,171100,1017427010,14020,14020,14020,14020,0
|
|
20241017,171000,1017427010,14020,14020,14020,14020,0
|
|
20241017,170900,1017427010,14020,14020,14020,14020,0
|
|
20241017,170800,1017427010,14020,14020,14020,14020,0
|
|
20241017,170700,1017427010,14020,14020,14020,14020,0
|
|
20241017,170600,1017427010,14020,14020,14020,14020,0
|
|
20241017,170500,1017427010,14020,14020,14020,14020,0
|
|
20241017,170400,1017427010,14020,14020,14020,14020,0
|
|
20241017,170300,1017427010,14020,14020,14020,14020,0
|
|
20241017,170200,1017427010,14020,14020,14020,14020,0
|
|
20241017,170100,1017427010,14020,14020,14020,14020,0
|
|
20241017,170000,1017427010,14020,14020,14020,14020,0
|
|
20241017,165900,1017427010,14020,14020,14020,14020,0
|
|
20241017,165800,1017427010,14020,14020,14020,14020,0
|
|
20241017,165700,1017427010,14020,14020,14020,14020,0
|
|
20241017,165600,1017427010,14020,14020,14020,14020,0
|
|
20241017,165500,1017427010,14020,14020,14020,14020,0
|
|
20241017,165400,1017427010,14020,14020,14020,14020,0
|
|
20241017,165300,1017427010,14020,14020,14020,14020,0
|
|
20241017,165200,1017427010,14020,14020,14020,14020,0
|
|
20241017,165100,1017427010,14020,14020,14020,14020,0
|
|
20241017,165000,1017427010,14020,14020,14020,14020,0
|
|
20241017,164900,1017427010,14020,14020,14020,14020,0
|
|
20241017,164800,1017427010,14020,14020,14020,14020,0
|
|
20241017,164700,1017427010,14020,14020,14020,14020,0
|
|
20241017,164600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,164500,1017427010,14020,14020,14020,14020,0
|
|
20241017,164400,1017427010,14020,14020,14020,14020,0
|
|
20241017,164300,1017427010,14020,14020,14020,14020,0
|
|
20241017,164200,1017427010,14020,14020,14020,14020,0
|
|
20241017,164100,1017427010,14020,14020,14020,14020,0
|
|
20241017,164000,1017427010,14020,14020,14020,14020,0
|
|
20241017,163900,1017427010,14020,14020,14020,14020,0
|
|
20241017,163800,1017427010,14020,14020,14020,14020,0
|
|
20241017,163700,1017427010,14020,14020,14020,14020,0
|
|
20241017,163600,1017427010,14020,14020,14020,14020,0
|
|
20241017,163500,1017427010,14020,14020,14020,14020,0
|
|
20241017,163400,1017427010,14020,14020,14020,14020,0
|
|
20241017,163300,1017427010,14020,14020,14020,14020,0
|
|
20241017,163200,1017427010,14020,14020,14020,14020,0
|
|
20241017,163100,1017427010,14020,14020,14020,14020,0
|
|
20241017,163000,1017427010,14020,14020,14020,14020,0
|
|
20241017,162900,1017427010,14020,14020,14020,14020,0
|
|
20241017,162800,1017427010,14020,14020,14020,14020,0
|
|
20241017,162700,1017427010,14020,14020,14020,14020,0
|
|
20241017,162600,1017427010,14020,14020,14020,14020,0
|
|
20241017,162500,1017427010,14020,14020,14020,14020,0
|
|
20241017,162400,1017427010,14020,14020,14020,14020,0
|
|
20241017,162300,1017427010,14020,14020,14020,14020,0
|
|
20241017,162200,1017427010,14020,14020,14020,14020,0
|
|
20241017,162100,1017427010,14020,14020,14020,14020,0
|
|
20241017,162000,1017427010,14020,14020,14020,14020,0
|
|
20241017,161900,1017427010,14020,14020,14020,14020,0
|
|
20241017,161800,1017427010,14020,14020,14020,14020,0
|
|
20241017,161700,1017427010,14020,14020,14020,14020,0
|
|
20241017,161600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,161500,1017427010,14020,14020,14020,14020,0
|
|
20241017,161400,1017427010,14020,14020,14020,14020,0
|
|
20241017,161300,1017427010,14020,14020,14020,14020,0
|
|
20241017,161200,1017427010,14020,14020,14020,14020,0
|
|
20241017,161100,1017427010,14020,14020,14020,14020,0
|
|
20241017,161000,1017427010,14020,14020,14020,14020,0
|
|
20241017,160900,1017427010,14020,14020,14020,14020,0
|
|
20241017,160800,1017427010,14020,14020,14020,14020,0
|
|
20241017,160700,1017427010,14020,14020,14020,14020,0
|
|
20241017,160600,1017427010,14020,14020,14020,14020,0
|
|
20241017,160500,1017427010,14020,14020,14020,14020,0
|
|
20241017,160400,1017427010,14020,14020,14020,14020,0
|
|
20241017,160300,1017427010,14020,14020,14020,14020,0
|
|
20241017,160200,1017427010,14020,14020,14020,14020,0
|
|
20241017,160100,1017427010,14020,14020,14020,14020,0
|
|
20241017,160000,1017427010,14020,14020,14020,14020,0
|
|
20241017,155900,1017427010,14020,14020,14020,14020,0
|
|
20241017,155800,1017427010,14020,14020,14020,14020,0
|
|
20241017,155700,1017427010,14020,14020,14020,14020,0
|
|
20241017,155600,1017427010,14020,14020,14020,14020,0
|
|
20241017,155500,1017427010,14020,14020,14020,14020,0
|
|
20241017,155400,1017427010,14020,14020,14020,14020,0
|
|
20241017,155300,1017427010,14020,14020,14020,14020,0
|
|
20241017,155200,1017427010,14020,14020,14020,14020,0
|
|
20241017,155100,1017427010,14020,14020,14020,14020,0
|
|
20241017,155000,1017427010,14020,14020,14020,14020,0
|
|
20241017,154900,1017427010,14020,14020,14020,14020,0
|
|
20241017,154800,1017427010,14020,14020,14020,14020,0
|
|
20241017,154700,1017427010,14020,14020,14020,14020,0
|
|
20241017,154600,1017427010,14020,14020,14020,14020,3557
|
|
20241017,154500,1017427010,14020,14020,14020,14020,0
|
|
20241017,154400,1017427010,14020,14020,14020,14020,0
|
|
20241017,154300,1017427010,14020,14020,14020,14020,0
|
|
20241017,154200,1017427010,14020,14020,14020,14020,0
|
|
20241017,154100,1017427010,14020,14020,14020,14020,0
|
|
20241017,154000,1017427010,14020,14020,14020,14020,0
|
|
20241017,153900,1017427010,14020,14020,14020,14020,0
|
|
20241017,153800,1017427010,14020,14020,14020,14020,0
|
|
20241017,153700,1017427010,14020,14020,14020,14020,0
|
|
20241017,153600,1017427010,14020,14020,14020,14020,0
|
|
20241017,153500,1017427010,14020,14020,14020,14020,0
|
|
20241017,153400,1017427010,14020,14020,14020,14020,0
|
|
20241017,153300,1017427010,14020,14020,14020,14020,0
|
|
20241017,153200,1017427010,14020,14020,14020,14020,0
|
|
20241017,153100,1017427010,14020,14020,14020,14020,0
|
|
20241017,153000,1017427010,14020,14020,14020,14020,3557
|
|
20241017,152900,967557870,14020,14020,14020,14020,0
|
|
20241017,152800,967557870,14020,14020,14020,14020,0
|
|
20241017,152700,967557870,14020,14020,14020,14020,0
|
|
20241017,152600,967557870,14020,14020,14020,14020,0
|
|
20241017,152500,967557870,14020,14020,14020,14020,0
|
|
20241017,152400,967557870,14020,14020,14020,14020,0
|
|
20241017,152300,967557870,14020,14020,14020,14020,0
|
|
20241017,152200,967557870,14020,14020,14020,14020,0
|
|
20241017,152100,967557870,14020,14020,14020,14020,0
|
|
20241017,152000,967557870,14020,14020,14020,14020,0
|
|
20241017,151900,967557870,14020,14070,14070,14020,827
|
|
20241017,151800,955959350,14070,14040,14070,14030,567
|
|
20241017,151700,948003260,14030,14030,14030,14030,0
|
|
20241017,151600,948003260,14030,14030,14030,14030,20
|
|
20241017,151500,947722660,14040,14060,14070,14040,440
|
|
20241017,151400,941536300,14030,14050,14060,14030,55
|
|
20241017,151300,940764310,14050,14050,14050,14050,1
|
|
20241017,151200,940750260,14050,14050,14050,14050,132
|
|
20241017,151100,938895660,14050,14050,14050,14050,0
|
|
20241017,151000,938895660,14050,14020,14050,14020,101
|
|
20241017,150900,937477480,14040,14010,14040,14010,225
|
|
20241017,150800,934319350,14010,14020,14020,14010,327
|
|
20241017,150700,929737450,14020,14020,14020,14020,0
|
|
20241017,150600,929737450,14020,14020,14020,14020,21
|
|
20241017,150500,929443030,14020,14050,14050,14020,887
|
|
20241017,150400,917002490,14050,14050,14050,14050,458
|
|
20241017,150300,910567590,14050,14040,14050,14040,230
|
|
20241017,150200,907336740,14020,14020,14020,14020,117
|
|
20241017,150100,905696400,14020,14020,14020,14020,0
|
|
20241017,150000,905696400,14020,14020,14020,14020,100
|
|
20241017,145900,904294400,14060,14060,14060,14060,0
|
|
20241017,145800,904294400,14060,14060,14060,14060,37
|
|
20241017,145700,903774180,14050,14010,14050,14010,358
|
|
20241017,145600,898745980,14010,14010,14010,14010,91
|
|
20241017,145500,897471070,14020,14010,14020,14010,8
|
|
20241017,145400,897358960,14010,14020,14020,14010,57
|
|
20241017,145300,896560340,14010,14020,14020,14010,345
|
|
20241017,145200,891726840,14010,14040,14040,14010,42
|
|
20241017,145100,891138240,14040,14040,14040,14020,129
|
|
20241017,145000,889329330,14040,14040,14040,14030,119
|
|
20241017,144900,887659690,14040,14040,14040,14040,10
|
|
20241017,144800,887519290,14050,14050,14050,14050,0
|
|
20241017,144700,887519290,14050,14020,14060,14020,90
|
|
20241017,144600,886257200,14030,14020,14030,14020,29
|
|
20241017,144500,885850560,14010,14010,14020,14010,141
|
|
20241017,144400,883875110,14020,14020,14020,14020,25
|
|
20241017,144300,883524610,14020,14020,14020,14020,5
|
|
20241017,144200,883454510,14010,14010,14010,14010,34
|
|
20241017,144100,882978170,14010,14010,14010,14010,27
|
|
20241017,144000,882599900,14000,14000,14000,14000,60
|
|
20241017,143900,881759900,14000,14000,14000,14000,0
|
|
20241017,143800,881759900,14000,14000,14000,14000,15
|
|
20241017,143700,881549900,14030,14030,14030,14030,20
|
|
20241017,143600,881269300,14030,14030,14030,14030,5
|
|
20241017,143500,881199150,14000,14000,14000,14000,36
|
|
20241017,143400,880695150,14000,14010,14010,14000,448
|
|
20241017,143300,874423090,14000,14010,14010,14000,109
|
|
20241017,143200,872897000,14000,14010,14010,14000,27
|
|
20241017,143100,872518930,14000,14000,14000,14000,0
|
|
20241017,143000,872518930,14000,14020,14020,14000,9
|
|
20241017,142900,872392870,14030,14030,14030,14030,3
|
|
20241017,142800,872350780,14030,14070,14070,14030,2
|
|
20241017,142700,872322680,14000,14070,14070,14000,1568
|
|
20241017,142600,850359920,14030,14060,14060,14030,66
|
|
20241017,142500,849433440,14070,14070,14070,14070,7
|
|
20241017,142400,849334950,14090,14090,14090,14080,80
|
|
20241017,142300,848207830,14090,14090,14090,14090,4
|
|
20241017,142200,848151470,14110,14110,14110,14110,0
|
|
20241017,142100,848151470,14110,14110,14120,14110,95
|
|
20241017,142000,846811000,14110,14100,14110,14090,549
|
|
20241017,141900,839069850,14120,14120,14120,14120,3
|
|
20241017,141800,839027490,14120,14120,14120,14120,3
|
|
20241017,141700,838985130,14120,14120,14120,14120,4
|
|
20241017,141600,838928650,14120,14130,14130,14110,155
|
|
20241017,141500,836739370,14130,14130,14130,14130,3
|
|
20241017,141400,836696980,14130,14130,14130,14120,52
|
|
20241017,141300,835962610,14120,14070,14120,14070,1355
|
|
20241017,141200,816850230,14070,14080,14080,14060,102
|
|
20241017,141100,815415910,14080,14080,14080,14040,114
|
|
20241017,141000,813810830,14080,14080,14080,14040,140
|
|
20241017,140900,811841470,14080,14080,14080,14080,1
|
|
20241017,140800,811827390,14080,14050,14080,14050,78
|
|
20241017,140700,810730780,14060,14050,14080,14050,132
|
|
20241017,140600,808875620,14050,14040,14050,14040,982
|
|
20241017,140500,795082730,14000,14030,14040,14000,494
|
|
20241017,140400,788162930,14020,14020,14020,14020,122
|
|
20241017,140300,786452490,14040,14040,14040,14040,3
|
|
20241017,140200,786410370,14040,14020,14040,14020,18
|
|
20241017,140100,786157670,14040,14040,14040,14040,5
|
|
20241017,140000,786087470,14040,14030,14040,14030,21
|
|
20241017,135900,785792750,14040,14040,14040,14040,20
|
|
20241017,135800,785511950,14040,14040,14040,14040,14
|
|
20241017,135700,785315390,14040,14040,14040,14040,5
|
|
20241017,135600,785245190,14040,14030,14040,14030,16
|
|
20241017,135500,785020620,14030,14040,14040,14030,17
|
|
20241017,135400,784782000,14040,14040,14040,14040,8
|
|
20241017,135300,784669680,14020,14010,14030,14010,301
|
|
20241017,135200,780447270,14020,14030,14030,14020,37
|
|
20241017,135100,779928360,14040,14030,14040,14030,30
|
|
20241017,135000,779507400,14010,14000,14010,14000,46
|
|
20241017,134900,778863260,14000,14000,14000,14000,165
|
|
20241017,134800,776553260,14010,14010,14010,14010,0
|
|
20241017,134700,776553260,14010,14010,14010,14010,0
|
|
20241017,134600,776553260,14010,14010,14010,14010,8
|
|
20241017,134500,776441180,14000,14000,14000,14000,130
|
|
20241017,134400,774621180,14000,14000,14000,14000,800
|
|
20241017,134300,763421180,14010,14050,14050,14010,1530
|
|
20241017,134200,741970270,14050,14090,14090,14050,347
|
|
20241017,134100,737094510,14080,14080,14080,14080,25
|
|
20241017,134000,736742510,14090,14090,14090,14090,8
|
|
20241017,133900,736629790,14090,14100,14100,14090,24
|
|
20241017,133800,736291430,14100,14100,14100,14100,1
|
|
20241017,133700,736277330,14110,14100,14110,14100,20
|
|
20241017,133600,735995240,14100,14110,14110,14100,10
|
|
20241017,133500,735854180,14110,14110,14110,14110,1
|
|
20241017,133400,735840070,14120,14130,14130,14120,57
|
|
20241017,133300,735035210,14130,14110,14130,14110,163
|
|
20241017,133200,732733730,14110,14110,14110,14110,0
|
|
20241017,133100,732733730,14110,14120,14120,14110,2
|
|
20241017,133000,732705500,14110,14120,14120,14110,22
|
|
20241017,132900,732394870,14140,14140,14140,14140,4
|
|
20241017,132800,732338310,14140,14130,14140,14130,6
|
|
20241017,132700,732253490,14140,14140,14140,14130,68
|
|
20241017,132600,731292420,14130,14120,14130,14120,70
|
|
20241017,132500,730303800,14120,14110,14120,14110,100
|
|
20241017,132400,728892780,14110,14110,14110,14110,6
|
|
20241017,132300,728808120,14110,14120,14120,14110,4
|
|
20241017,132200,728751660,14130,14130,14130,14130,2
|
|
20241017,132100,728723400,14140,14140,14140,14140,25
|
|
20241017,132000,728369900,14140,14140,14150,14140,75
|
|
20241017,131900,727308780,14140,14130,14140,14130,146
|
|
20241017,131800,725244920,14130,14100,14130,14100,625
|
|
20241017,131700,716415860,14100,14100,14100,14100,3
|
|
20241017,131600,716373560,14070,14070,14070,14070,9
|
|
20241017,131500,716246930,14110,14130,14130,14110,282
|
|
20241017,131400,712264860,14130,14140,14140,14130,15
|
|
20241017,131300,712052880,14140,14140,14140,14140,150
|
|
20241017,131200,709931880,14130,14120,14130,14120,59
|
|
20241017,131100,709098360,14120,14110,14130,14110,547
|
|
20241017,131000,701372120,14100,14040,14100,14040,1817
|
|
20241017,130900,675809370,14040,14040,14040,14040,38
|
|
20241017,130800,675275850,14040,14040,14040,14040,0
|
|
20241017,130700,675275850,14040,14040,14040,14040,2
|
|
20241017,130600,675247770,14030,14040,14040,14030,30
|
|
20241017,130500,674826860,14040,14030,14040,14030,13
|
|
20241017,130400,674644460,14030,14030,14030,14030,0
|
|
20241017,130300,674644460,14030,14030,14030,14030,3
|
|
20241017,130200,674602370,14040,14040,14040,14040,2
|
|
20241017,130100,674574290,14050,14050,14050,14050,0
|
|
20241017,130000,674574290,14050,14040,14050,14040,16
|
|
20241017,125900,674349630,14040,14040,14040,14040,1
|
|
20241017,125800,674335590,14040,14050,14050,14040,101
|
|
20241017,125700,672917450,14050,14050,14050,14050,0
|
|
20241017,125600,672917450,14050,14050,14050,14050,4
|
|
20241017,125500,672861250,14060,14060,14060,14060,3
|
|
20241017,125400,672819070,14060,14070,14070,14060,8
|
|
20241017,125300,672706550,14090,14090,14090,14090,2
|
|
20241017,125200,672678370,14090,14080,14090,14080,29
|
|
20241017,125100,672269940,14080,14070,14080,14070,10
|
|
20241017,125000,672129160,14080,14080,14080,14080,1
|
|
20241017,124900,672115080,14090,14090,14090,14090,2
|
|
20241017,124800,672086900,14090,14090,14090,14090,0
|
|
20241017,124700,672086900,14090,14090,14090,14090,0
|
|
20241017,124600,672086900,14090,14060,14090,14060,355
|
|
20241017,124500,667088640,14050,14000,14050,14000,1146
|
|
20241017,124400,651029720,13990,13990,13990,13990,142
|
|
20241017,124300,649043140,13980,13980,13980,13980,0
|
|
20241017,124200,649043140,13980,13980,13980,13980,0
|
|
20241017,124100,649043140,13980,13980,13980,13980,282
|
|
20241017,124000,645100780,13980,13980,13980,13980,0
|
|
20241017,123900,645100780,13980,13980,13980,13980,20
|
|
20241017,123800,644821180,13980,13980,13980,13980,60
|
|
20241017,123700,643982380,13990,14000,14000,13990,52
|
|
20241017,123600,643254400,14000,14000,14000,14000,308
|
|
20241017,123500,638942400,14010,14010,14010,14000,19
|
|
20241017,123400,638676360,14000,14000,14000,14000,180
|
|
20241017,123300,636156360,13990,13990,13990,13990,12
|
|
20241017,123200,635988480,13990,14000,14000,13990,16
|
|
20241017,123100,635764630,14000,14000,14000,14000,2
|
|
20241017,123000,635736630,14000,14000,14000,14000,1
|
|
20241017,122900,635722630,13990,13990,13990,13990,12
|
|
20241017,122800,635554750,14000,14000,14000,14000,27
|
|
20241017,122700,635176750,14010,14010,14010,14010,0
|
|
20241017,122600,635176750,14010,14010,14010,14010,0
|
|
20241017,122500,635176750,14010,14010,14010,14010,2
|
|
20241017,122400,635148730,14020,14020,14020,14020,2
|
|
20241017,122300,635120690,14020,13990,14020,13990,17
|
|
20241017,122200,634882800,14020,14030,14030,13990,87
|
|
20241017,122100,633664800,14030,14030,14030,14020,19
|
|
20241017,122000,633398350,14030,14020,14030,14020,48
|
|
20241017,121900,632725210,14020,14010,14020,13990,8
|
|
20241017,121800,632613190,14030,14030,14030,14030,0
|
|
20241017,121700,632613190,14030,14030,14030,14030,0
|
|
20241017,121600,632613190,14030,14030,14030,14030,0
|
|
20241017,121500,632613190,14030,14030,14030,14030,2
|
|
20241017,121400,632585130,14040,14040,14040,14040,0
|
|
20241017,121300,632585130,14040,14040,14040,14040,3
|
|
20241017,121200,632543010,14040,14040,14050,14040,23
|
|
20241017,121100,632220070,14030,14020,14030,14020,42
|
|
20241017,121000,631631130,14020,14000,14020,14000,105
|
|
20241017,120900,630160990,13990,13990,13990,13990,12
|
|
20241017,120800,629993110,13980,13980,13980,13980,0
|
|
20241017,120700,629993110,13980,13980,13980,13980,30
|
|
20241017,120600,629573710,13970,13970,13970,13970,0
|
|
20241017,120500,629573710,13970,13970,13970,13970,0
|
|
20241017,120400,629573710,13970,14000,14000,13960,213
|
|
20241017,120300,626599060,13980,13980,13980,13970,28
|
|
20241017,120200,626207770,13980,13980,13980,13980,2
|
|
20241017,120100,626179810,13980,13980,13980,13980,0
|
|
20241017,120000,626179810,13980,13990,13990,13980,7
|
|
20241017,115900,626081890,14010,14010,14010,14010,6
|
|
20241017,115800,625997830,14010,14010,14010,14010,4
|
|
20241017,115700,625941790,14010,14000,14010,14000,13
|
|
20241017,115600,625759760,14000,14000,14010,14000,14
|
|
20241017,115500,625563750,14010,14010,14010,14010,2
|
|
20241017,115400,625535730,14000,13980,14000,13980,36
|
|
20241017,115300,625032100,13980,13980,13980,13980,1
|
|
20241017,115200,625018120,13980,13990,13990,13980,48
|
|
20241017,115100,624347010,13990,13990,13990,13990,20
|
|
20241017,115000,624067210,13990,14000,14000,13990,10
|
|
20241017,114900,623927300,14000,13990,14000,13990,59
|
|
20241017,114800,623101870,14000,13990,14000,13990,13
|
|
20241017,114700,622919990,14000,14000,14000,14000,8
|
|
20241017,114600,622807990,14000,13990,14000,13990,51
|
|
20241017,114500,622094480,13990,13970,13990,13970,24
|
|
20241017,114400,621759020,13960,13970,13970,13960,19
|
|
20241017,114300,621493730,13980,13990,13990,13980,8
|
|
20241017,114200,621381870,13980,13980,13980,13980,0
|
|
20241017,114100,621381870,13980,13980,13980,13980,16
|
|
20241017,114000,621158190,13980,13990,13990,13980,21
|
|
20241017,113900,620864570,14000,14000,14000,14000,2
|
|
20241017,113800,620836570,14000,14000,14000,14000,2
|
|
20241017,113700,620808570,13950,13970,13970,13950,59
|
|
20241017,113600,619984980,13960,13980,13980,13960,100
|
|
20241017,113500,618588260,13980,13990,13990,13980,5
|
|
20241017,113400,618518350,14000,14010,14010,14000,104
|
|
20241017,113300,617062310,14030,14030,14030,14030,0
|
|
20241017,113200,617062310,14030,14030,14030,14030,0
|
|
20241017,113100,617062310,14030,14030,14030,14030,16
|
|
20241017,113000,616837830,14040,14020,14040,14020,35
|
|
20241017,112900,616347040,14010,14030,14030,14010,31
|
|
20241017,112800,615912440,14030,14020,14030,14020,92
|
|
20241017,112700,614622510,14020,14030,14030,14020,16
|
|
20241017,112600,614398140,14040,14040,14040,14040,3
|
|
20241017,112500,614356020,14040,14030,14040,14020,102
|
|
20241017,112400,612925890,14040,14040,14040,14040,3
|
|
20241017,112300,612883770,14040,14040,14040,14040,5
|
|
20241017,112200,612813570,14050,14050,14050,14050,22
|
|
20241017,112100,612504470,14060,14060,14060,14060,1
|
|
20241017,112000,612490410,14070,14070,14070,14070,4
|
|
20241017,111900,612434130,14070,14080,14080,14070,11
|
|
20241017,111800,612279310,14080,14080,14080,14070,71
|
|
20241017,111700,611280190,14100,14100,14100,14100,22
|
|
20241017,111600,610969990,14100,14080,14100,14080,8
|
|
20241017,111500,610857290,14100,14090,14100,14090,167
|
|
20241017,111400,608502720,14100,14090,14100,14080,18
|
|
20241017,111300,608249080,14100,14100,14100,14100,2
|
|
20241017,111200,608220880,14090,14110,14110,14090,8
|
|
20241017,111100,608108050,14110,14120,14120,14110,4
|
|
20241017,111000,608051590,14120,14100,14120,14090,59
|
|
20241017,110900,607219620,14120,14120,14120,14120,82
|
|
20241017,110800,606061780,14120,14120,14120,14120,2
|
|
20241017,110700,606033540,14100,14080,14100,14080,2552
|
|
20241017,110600,570053060,14090,14070,14090,14070,873
|
|
20241017,110500,557762800,14070,14050,14070,14050,164
|
|
20241017,110400,555457220,14040,14030,14040,14030,47
|
|
20241017,110300,554797610,14030,14030,14030,14030,0
|
|
20241017,110200,554797610,14030,14030,14030,14030,28
|
|
20241017,110100,554404770,14030,14030,14030,14030,0
|
|
20241017,110000,554404770,14030,14030,14030,14020,26
|
|
20241017,105900,554040090,14030,14030,14030,14030,15
|
|
20241017,105800,553829640,14040,14040,14040,14040,0
|
|
20241017,105700,553829640,14040,14010,14040,14010,79
|
|
20241017,105600,552721790,14010,13990,14010,13990,54
|
|
20241017,105500,551965840,13970,13980,13980,13970,125
|
|
20241017,105400,550219260,14000,14000,14000,14000,2
|
|
20241017,105300,550191260,14000,13990,14000,13990,58
|
|
20241017,105200,549379820,13990,13990,13990,13990,4
|
|
20241017,105100,549323860,13990,13980,13990,13980,16
|
|
20241017,105000,549100170,13990,13990,13990,13980,23
|
|
20241017,104900,548778530,13990,13980,13990,13980,14
|
|
20241017,104800,548582770,13990,13990,13990,13990,5
|
|
20241017,104700,548512820,13970,13980,13980,13970,112
|
|
20241017,104600,546947980,13980,13980,13980,13980,19
|
|
20241017,104500,546682360,13980,13980,13980,13980,3
|
|
20241017,104400,546640420,13980,13980,13980,13980,2
|
|
20241017,104300,546612460,13980,13980,13980,13980,0
|
|
20241017,104200,546612460,13980,13990,13990,13980,8
|
|
20241017,104100,546500580,13990,13990,13990,13990,3
|
|
20241017,104000,546458610,13990,13960,13990,13960,37
|
|
20241017,103900,545942060,13950,13950,13950,13950,12
|
|
20241017,103800,545774660,13960,13950,13960,13950,307
|
|
20241017,103700,541490700,13950,13920,13950,13900,2042
|
|
20241017,103600,513096550,13940,13920,13940,13920,123
|
|
20241017,103500,511384370,13920,13940,13940,13920,17
|
|
20241017,103400,511147690,13940,13940,13940,13940,12
|
|
20241017,103300,510980410,13920,13920,13920,13920,251
|
|
20241017,103200,507486490,13920,13930,13930,13920,42
|
|
20241017,103100,506901580,13920,13910,13920,13910,1118
|
|
20241017,103000,491349190,13910,13920,13920,13900,1754
|
|
20241017,102900,466960940,13930,13950,13950,13930,4
|
|
20241017,102800,466905200,13910,13950,13950,13910,36
|
|
20241017,102700,466404360,13910,13940,13940,13910,632
|
|
20241017,102600,457611520,13950,13940,13950,13940,16
|
|
20241017,102500,457388470,13950,13950,13950,13950,1
|
|
20241017,102400,457374520,13960,13960,13960,13960,10
|
|
20241017,102300,457234920,13960,13960,13960,13920,17
|
|
20241017,102200,456998200,13910,13910,13910,13910,2
|
|
20241017,102100,456970380,13970,13910,13970,13910,2
|
|
20241017,102000,456942500,13910,13950,13950,13910,840
|
|
20241017,101900,445257040,13980,13980,13980,13980,183
|
|
20241017,101800,442698700,13990,13990,13990,13990,5
|
|
20241017,101700,442628750,14000,14000,14000,14000,2
|
|
20241017,101600,442600750,14000,14000,14000,14000,1
|
|
20241017,101500,442586750,13990,14020,14020,13910,1441
|
|
20241017,101400,422517550,14030,14030,14030,14030,0
|
|
20241017,101300,422517550,14030,14030,14030,14030,12
|
|
20241017,101200,422349190,14030,14030,14030,14030,1
|
|
20241017,101100,422335160,14070,13980,14070,13980,16
|
|
20241017,101000,422111390,13980,13980,13980,13980,0
|
|
20241017,100900,422111390,13980,13970,13980,13970,45
|
|
20241017,100800,421482410,13960,13960,13960,13960,15
|
|
20241017,100700,421273010,13960,13960,13960,13960,9
|
|
20241017,100600,421147370,13960,13960,13960,13960,1
|
|
20241017,100500,421133410,13920,13920,13920,13920,19
|
|
20241017,100400,420868930,13910,13910,13910,13910,0
|
|
20241017,100300,420868930,13910,13920,14000,13910,993
|
|
20241017,100200,407033800,14000,14000,14000,14000,736
|
|
20241017,100100,396729800,13960,13960,13960,13960,0
|
|
20241017,100000,396729800,13960,13900,13960,13900,769
|
|
20241017,095900,386038060,13910,13910,13910,13910,546
|
|
20241017,095800,378443200,13940,13940,13940,13940,152
|
|
20241017,095700,376324320,13940,13940,13940,13940,92
|
|
20241017,095600,375041840,13900,13920,13940,13900,578
|
|
20241017,095500,366999200,13940,13940,13940,13940,36
|
|
20241017,095400,366497360,13940,13940,13940,13940,200
|
|
20241017,095300,363709360,13920,13940,13940,13920,1000
|
|
20241017,095200,349785120,14000,13930,14000,13930,103
|
|
20241017,095100,348343260,13930,13980,13980,13930,3169
|
|
20241017,095000,304040690,13980,14000,14000,13980,2091
|
|
20241017,094900,274801930,14000,14000,14000,14000,93
|
|
20241017,094800,273499930,14090,14090,14090,14090,40
|
|
20241017,094700,272936330,14100,13980,14100,13980,288
|
|
20241017,094600,268904230,13980,13970,13980,13930,142
|
|
20241017,094500,266919170,13950,13920,13950,13920,730
|
|
20241017,094400,256745480,13880,13880,13880,13880,0
|
|
20241017,094300,256745480,13880,13910,13910,13880,2212
|
|
20241017,094200,226018940,13910,13910,13910,13890,982
|
|
20241017,094100,212365100,13910,13910,13930,13910,428
|
|
20241017,094000,206411540,13910,13920,13930,13900,696
|
|
20241017,093900,196727700,13930,13960,13960,13930,1407
|
|
20241017,093800,177104730,13950,13970,13970,13950,595
|
|
20241017,093700,168795710,13970,14010,14010,13970,1985
|
|
20241017,093600,141025300,14080,14040,14090,14010,556
|
|
20241017,093500,133227440,14090,14040,14090,14040,14
|
|
20241017,093400,133030830,14050,14040,14090,14040,82
|
|
20241017,093300,131879450,14040,14050,14050,14040,83
|
|
20241017,093200,130713310,14100,14050,14100,14050,51
|
|
20241017,093100,129996710,14100,14080,14100,14080,42
|
|
20241017,093000,129405310,14120,14040,14120,14040,92
|
|
20241017,092900,128111530,14010,14040,14040,14010,151
|
|
20241017,092800,125994470,14040,14020,14040,14020,3
|
|
20241017,092700,125952370,14020,14020,14020,14020,20
|
|
20241017,092600,125671970,14040,14040,14040,14040,1
|
|
20241017,092500,125657930,14040,14000,14040,14000,4
|
|
20241017,092400,125601890,14040,14020,14040,14000,577
|
|
20241017,092300,117521330,14040,14040,14040,14040,1
|
|
20241017,092200,117507290,14020,14020,14020,14020,27
|
|
20241017,092100,117128750,14040,14070,14070,14000,916
|
|
20241017,092000,104269840,14080,14080,14080,14080,120
|
|
20241017,091900,102580240,14150,14150,14150,14070,5
|
|
20241017,091800,102509730,14080,14080,14080,14080,179
|
|
20241017,091700,99989410,14070,14060,14070,14060,62
|
|
20241017,091600,99117680,14060,14060,14060,14060,0
|
|
20241017,091500,99117680,14060,14060,14060,14060,6
|
|
20241017,091400,99033320,14020,14020,14020,14020,118
|
|
20241017,091300,97378960,14010,14000,14010,14000,608
|
|
20241017,091200,88865960,14000,14010,14010,14000,4112
|
|
20241017,091100,31288480,14010,14060,14060,14010,527
|
|
20241017,091000,23897120,14060,14070,14070,14060,35
|
|
20241017,090900,23404920,14070,14080,14080,14070,40
|
|
20241017,090800,22841920,14090,14100,14100,14090,392
|
|
20241017,090700,17316730,14100,14100,14100,14100,133
|
|
20241017,090600,15441430,14100,14110,14110,14100,357
|
|
20241017,090500,10406140,14110,14110,14110,14110,68
|
|
20241017,090400,9446660,14090,14200,14200,14090,98
|
|
20241017,090300,8064620,14200,14200,14200,14200,8
|
|
20241017,090200,7951020,14200,14200,14200,14200,4
|
|
20241017,090100,7894220,14200,14200,14200,14200,0
|
|
20241017,090000,7894220,14200,14190,14200,14190,556
|