772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,214900,1542069330,14070,14070,14070,14070,981
|
|
20241018,214800,1542069330,14070,14070,14070,14070,0
|
|
20241018,214700,1542069330,14070,14070,14070,14070,0
|
|
20241018,214600,1542069330,14070,14070,14070,14070,0
|
|
20241018,214500,1542069330,14070,14070,14070,14070,0
|
|
20241018,214400,1542069330,14070,14070,14070,14070,0
|
|
20241018,214300,1542069330,14070,14070,14070,14070,0
|
|
20241018,214200,1542069330,14070,14070,14070,14070,0
|
|
20241018,214100,1542069330,14070,14070,14070,14070,0
|
|
20241018,214000,1542069330,14070,14070,14070,14070,0
|
|
20241018,213900,1542069330,14070,14070,14070,14070,0
|
|
20241018,213800,1542069330,14070,14070,14070,14070,0
|
|
20241018,213700,1542069330,14070,14070,14070,14070,0
|
|
20241018,213600,1542069330,14070,14070,14070,14070,0
|
|
20241018,213500,1542069330,14070,14070,14070,14070,0
|
|
20241018,213400,1542069330,14070,14070,14070,14070,0
|
|
20241018,213300,1542069330,14070,14070,14070,14070,0
|
|
20241018,213200,1542069330,14070,14070,14070,14070,0
|
|
20241018,213100,1542069330,14070,14070,14070,14070,0
|
|
20241018,213000,1542069330,14070,14070,14070,14070,0
|
|
20241018,212900,1542069330,14070,14070,14070,14070,0
|
|
20241018,212800,1542069330,14070,14070,14070,14070,0
|
|
20241018,212700,1542069330,14070,14070,14070,14070,0
|
|
20241018,212600,1542069330,14070,14070,14070,14070,0
|
|
20241018,212500,1542069330,14070,14070,14070,14070,0
|
|
20241018,212400,1542069330,14070,14070,14070,14070,0
|
|
20241018,212300,1542069330,14070,14070,14070,14070,0
|
|
20241018,212200,1542069330,14070,14070,14070,14070,0
|
|
20241018,212100,1542069330,14070,14070,14070,14070,0
|
|
20241018,212000,1542069330,14070,14070,14070,14070,0
|
|
20241018,211900,1542069330,14070,14070,14070,14070,981
|
|
20241018,211800,1542069330,14070,14070,14070,14070,0
|
|
20241018,211700,1542069330,14070,14070,14070,14070,0
|
|
20241018,211600,1542069330,14070,14070,14070,14070,0
|
|
20241018,211500,1542069330,14070,14070,14070,14070,0
|
|
20241018,211400,1542069330,14070,14070,14070,14070,0
|
|
20241018,211300,1542069330,14070,14070,14070,14070,0
|
|
20241018,211200,1542069330,14070,14070,14070,14070,0
|
|
20241018,211100,1542069330,14070,14070,14070,14070,0
|
|
20241018,211000,1542069330,14070,14070,14070,14070,0
|
|
20241018,210900,1542069330,14070,14070,14070,14070,0
|
|
20241018,210800,1542069330,14070,14070,14070,14070,0
|
|
20241018,210700,1542069330,14070,14070,14070,14070,0
|
|
20241018,210600,1542069330,14070,14070,14070,14070,0
|
|
20241018,210500,1542069330,14070,14070,14070,14070,0
|
|
20241018,210400,1542069330,14070,14070,14070,14070,0
|
|
20241018,210300,1542069330,14070,14070,14070,14070,0
|
|
20241018,210200,1542069330,14070,14070,14070,14070,0
|
|
20241018,210100,1542069330,14070,14070,14070,14070,0
|
|
20241018,210000,1542069330,14070,14070,14070,14070,0
|
|
20241018,205900,1542069330,14070,14070,14070,14070,0
|
|
20241018,205800,1542069330,14070,14070,14070,14070,0
|
|
20241018,205700,1542069330,14070,14070,14070,14070,0
|
|
20241018,205600,1542069330,14070,14070,14070,14070,0
|
|
20241018,205500,1542069330,14070,14070,14070,14070,0
|
|
20241018,205400,1542069330,14070,14070,14070,14070,0
|
|
20241018,205300,1542069330,14070,14070,14070,14070,0
|
|
20241018,205200,1542069330,14070,14070,14070,14070,0
|
|
20241018,205100,1542069330,14070,14070,14070,14070,0
|
|
20241018,205000,1542069330,14070,14070,14070,14070,0
|
|
20241018,204900,1542069330,14070,14070,14070,14070,981
|
|
20241018,204800,1542069330,14070,14070,14070,14070,0
|
|
20241018,204700,1542069330,14070,14070,14070,14070,0
|
|
20241018,204600,1542069330,14070,14070,14070,14070,0
|
|
20241018,204500,1542069330,14070,14070,14070,14070,0
|
|
20241018,204400,1542069330,14070,14070,14070,14070,0
|
|
20241018,204300,1542069330,14070,14070,14070,14070,0
|
|
20241018,204200,1542069330,14070,14070,14070,14070,0
|
|
20241018,204100,1542069330,14070,14070,14070,14070,0
|
|
20241018,204000,1542069330,14070,14070,14070,14070,0
|
|
20241018,203900,1542069330,14070,14070,14070,14070,0
|
|
20241018,203800,1542069330,14070,14070,14070,14070,0
|
|
20241018,203700,1542069330,14070,14070,14070,14070,0
|
|
20241018,203600,1542069330,14070,14070,14070,14070,0
|
|
20241018,203500,1542069330,14070,14070,14070,14070,0
|
|
20241018,203400,1542069330,14070,14070,14070,14070,0
|
|
20241018,203300,1542069330,14070,14070,14070,14070,0
|
|
20241018,203200,1542069330,14070,14070,14070,14070,0
|
|
20241018,203100,1542069330,14070,14070,14070,14070,0
|
|
20241018,203000,1542069330,14070,14070,14070,14070,0
|
|
20241018,202900,1542069330,14070,14070,14070,14070,0
|
|
20241018,202800,1542069330,14070,14070,14070,14070,0
|
|
20241018,202700,1542069330,14070,14070,14070,14070,0
|
|
20241018,202600,1542069330,14070,14070,14070,14070,0
|
|
20241018,202500,1542069330,14070,14070,14070,14070,0
|
|
20241018,202400,1542069330,14070,14070,14070,14070,0
|
|
20241018,202300,1542069330,14070,14070,14070,14070,0
|
|
20241018,202200,1542069330,14070,14070,14070,14070,0
|
|
20241018,202100,1542069330,14070,14070,14070,14070,0
|
|
20241018,202000,1542069330,14070,14070,14070,14070,0
|
|
20241018,201900,1542069330,14070,14070,14070,14070,981
|
|
20241018,201800,1542069330,14070,14070,14070,14070,0
|
|
20241018,201700,1542069330,14070,14070,14070,14070,0
|
|
20241018,201600,1542069330,14070,14070,14070,14070,0
|
|
20241018,201500,1542069330,14070,14070,14070,14070,0
|
|
20241018,201400,1542069330,14070,14070,14070,14070,0
|
|
20241018,201300,1542069330,14070,14070,14070,14070,0
|
|
20241018,201200,1542069330,14070,14070,14070,14070,0
|
|
20241018,201100,1542069330,14070,14070,14070,14070,0
|
|
20241018,201000,1542069330,14070,14070,14070,14070,0
|
|
20241018,200900,1542069330,14070,14070,14070,14070,0
|
|
20241018,200800,1542069330,14070,14070,14070,14070,0
|
|
20241018,200700,1542069330,14070,14070,14070,14070,0
|
|
20241018,200600,1542069330,14070,14070,14070,14070,0
|
|
20241018,200500,1542069330,14070,14070,14070,14070,0
|
|
20241018,200400,1542069330,14070,14070,14070,14070,0
|
|
20241018,200300,1542069330,14070,14070,14070,14070,0
|
|
20241018,200200,1542069330,14070,14070,14070,14070,0
|
|
20241018,200100,1542069330,14070,14070,14070,14070,0
|
|
20241018,200000,1542069330,14070,14070,14070,14070,0
|
|
20241018,195900,1542069330,14070,14070,14070,14070,0
|
|
20241018,195800,1542069330,14070,14070,14070,14070,0
|
|
20241018,195700,1542069330,14070,14070,14070,14070,0
|
|
20241018,195600,1542069330,14070,14070,14070,14070,0
|
|
20241018,195500,1542069330,14070,14070,14070,14070,0
|
|
20241018,195400,1542069330,14070,14070,14070,14070,0
|
|
20241018,195300,1542069330,14070,14070,14070,14070,0
|
|
20241018,195200,1542069330,14070,14070,14070,14070,0
|
|
20241018,195100,1542069330,14070,14070,14070,14070,0
|
|
20241018,195000,1542069330,14070,14070,14070,14070,0
|
|
20241018,194900,1542069330,14070,14070,14070,14070,981
|
|
20241018,194800,1542069330,14070,14070,14070,14070,0
|
|
20241018,194700,1542069330,14070,14070,14070,14070,0
|
|
20241018,194600,1542069330,14070,14070,14070,14070,0
|
|
20241018,194500,1542069330,14070,14070,14070,14070,0
|
|
20241018,194400,1542069330,14070,14070,14070,14070,0
|
|
20241018,194300,1542069330,14070,14070,14070,14070,0
|
|
20241018,194200,1542069330,14070,14070,14070,14070,0
|
|
20241018,194100,1542069330,14070,14070,14070,14070,0
|
|
20241018,194000,1542069330,14070,14070,14070,14070,0
|
|
20241018,193900,1542069330,14070,14070,14070,14070,0
|
|
20241018,193800,1542069330,14070,14070,14070,14070,0
|
|
20241018,193700,1542069330,14070,14070,14070,14070,0
|
|
20241018,193600,1542069330,14070,14070,14070,14070,0
|
|
20241018,193500,1542069330,14070,14070,14070,14070,0
|
|
20241018,193400,1542069330,14070,14070,14070,14070,0
|
|
20241018,193300,1542069330,14070,14070,14070,14070,0
|
|
20241018,193200,1542069330,14070,14070,14070,14070,0
|
|
20241018,193100,1542069330,14070,14070,14070,14070,0
|
|
20241018,193000,1542069330,14070,14070,14070,14070,0
|
|
20241018,192900,1542069330,14070,14070,14070,14070,0
|
|
20241018,192800,1542069330,14070,14070,14070,14070,0
|
|
20241018,192700,1542069330,14070,14070,14070,14070,0
|
|
20241018,192600,1542069330,14070,14070,14070,14070,0
|
|
20241018,192500,1542069330,14070,14070,14070,14070,0
|
|
20241018,192400,1542069330,14070,14070,14070,14070,0
|
|
20241018,192300,1542069330,14070,14070,14070,14070,0
|
|
20241018,192200,1542069330,14070,14070,14070,14070,0
|
|
20241018,192100,1542069330,14070,14070,14070,14070,0
|
|
20241018,192000,1542069330,14070,14070,14070,14070,0
|
|
20241018,191900,1542069330,14070,14070,14070,14070,981
|
|
20241018,191800,1542069330,14070,14070,14070,14070,0
|
|
20241018,191700,1542069330,14070,14070,14070,14070,0
|
|
20241018,191600,1542069330,14070,14070,14070,14070,0
|
|
20241018,191500,1542069330,14070,14070,14070,14070,0
|
|
20241018,191400,1542069330,14070,14070,14070,14070,0
|
|
20241018,191300,1542069330,14070,14070,14070,14070,0
|
|
20241018,191200,1542069330,14070,14070,14070,14070,0
|
|
20241018,191100,1542069330,14070,14070,14070,14070,0
|
|
20241018,191000,1542069330,14070,14070,14070,14070,0
|
|
20241018,190900,1542069330,14070,14070,14070,14070,0
|
|
20241018,190800,1542069330,14070,14070,14070,14070,0
|
|
20241018,190700,1542069330,14070,14070,14070,14070,0
|
|
20241018,190600,1542069330,14070,14070,14070,14070,0
|
|
20241018,190500,1542069330,14070,14070,14070,14070,0
|
|
20241018,190400,1542069330,14070,14070,14070,14070,0
|
|
20241018,190300,1542069330,14070,14070,14070,14070,0
|
|
20241018,190200,1542069330,14070,14070,14070,14070,0
|
|
20241018,190100,1542069330,14070,14070,14070,14070,0
|
|
20241018,190000,1542069330,14070,14070,14070,14070,0
|
|
20241018,185900,1542069330,14070,14070,14070,14070,0
|
|
20241018,185800,1542069330,14070,14070,14070,14070,0
|
|
20241018,185700,1542069330,14070,14070,14070,14070,0
|
|
20241018,185600,1542069330,14070,14070,14070,14070,0
|
|
20241018,185500,1542069330,14070,14070,14070,14070,0
|
|
20241018,185400,1542069330,14070,14070,14070,14070,0
|
|
20241018,185300,1542069330,14070,14070,14070,14070,0
|
|
20241018,185200,1542069330,14070,14070,14070,14070,0
|
|
20241018,185100,1542069330,14070,14070,14070,14070,0
|
|
20241018,185000,1542069330,14070,14070,14070,14070,0
|
|
20241018,184900,1542069330,14070,14070,14070,14070,981
|
|
20241018,184800,1542069330,14070,14070,14070,14070,0
|
|
20241018,184700,1542069330,14070,14070,14070,14070,0
|
|
20241018,184600,1542069330,14070,14070,14070,14070,0
|
|
20241018,184500,1542069330,14070,14070,14070,14070,0
|
|
20241018,184400,1542069330,14070,14070,14070,14070,0
|
|
20241018,184300,1542069330,14070,14070,14070,14070,0
|
|
20241018,184200,1542069330,14070,14070,14070,14070,0
|
|
20241018,184100,1542069330,14070,14070,14070,14070,0
|
|
20241018,184000,1542069330,14070,14070,14070,14070,0
|
|
20241018,183900,1542069330,14070,14070,14070,14070,0
|
|
20241018,183800,1542069330,14070,14070,14070,14070,0
|
|
20241018,183700,1542069330,14070,14070,14070,14070,0
|
|
20241018,183600,1542069330,14070,14070,14070,14070,0
|
|
20241018,183500,1542069330,14070,14070,14070,14070,0
|
|
20241018,183400,1542069330,14070,14070,14070,14070,0
|
|
20241018,183300,1542069330,14070,14070,14070,14070,0
|
|
20241018,183200,1542069330,14070,14070,14070,14070,0
|
|
20241018,183100,1542069330,14070,14070,14070,14070,0
|
|
20241018,183000,1542069330,14070,14070,14070,14070,0
|
|
20241018,182900,1542069330,14070,14070,14070,14070,0
|
|
20241018,182800,1542069330,14070,14070,14070,14070,0
|
|
20241018,182700,1542069330,14070,14070,14070,14070,0
|
|
20241018,182600,1542069330,14070,14070,14070,14070,0
|
|
20241018,182500,1542069330,14070,14070,14070,14070,0
|
|
20241018,182400,1542069330,14070,14070,14070,14070,0
|
|
20241018,182300,1542069330,14070,14070,14070,14070,0
|
|
20241018,182200,1542069330,14070,14070,14070,14070,0
|
|
20241018,182100,1542069330,14070,14070,14070,14070,0
|
|
20241018,182000,1542069330,14070,14070,14070,14070,0
|
|
20241018,181900,1542069330,14070,14070,14070,14070,981
|
|
20241018,181800,1542069330,14070,14070,14070,14070,0
|
|
20241018,181700,1542069330,14070,14070,14070,14070,0
|
|
20241018,181600,1542069330,14070,14070,14070,14070,0
|
|
20241018,181500,1542069330,14070,14070,14070,14070,0
|
|
20241018,181400,1542069330,14070,14070,14070,14070,0
|
|
20241018,181300,1542069330,14070,14070,14070,14070,0
|
|
20241018,181200,1542069330,14070,14070,14070,14070,0
|
|
20241018,181100,1542069330,14070,14070,14070,14070,0
|
|
20241018,181000,1542069330,14070,14070,14070,14070,0
|
|
20241018,180900,1542069330,14070,14070,14070,14070,0
|
|
20241018,180800,1542069330,14070,14070,14070,14070,0
|
|
20241018,180700,1542069330,14070,14070,14070,14070,0
|
|
20241018,180600,1542069330,14070,14070,14070,14070,0
|
|
20241018,180500,1542069330,14070,14070,14070,14070,0
|
|
20241018,180400,1542069330,14070,14070,14070,14070,0
|
|
20241018,180300,1542069330,14070,14070,14070,14070,0
|
|
20241018,180200,1542069330,14070,14070,14070,14070,0
|
|
20241018,180100,1542069330,14070,14070,14070,14070,0
|
|
20241018,180000,1542069330,14070,14070,14070,14070,0
|
|
20241018,175900,1542069330,14070,14070,14070,14070,0
|
|
20241018,175800,1542069330,14070,14070,14070,14070,0
|
|
20241018,175700,1542069330,14070,14070,14070,14070,0
|
|
20241018,175600,1542069330,14070,14070,14070,14070,0
|
|
20241018,175500,1542069330,14070,14070,14070,14070,0
|
|
20241018,175400,1542069330,14070,14070,14070,14070,0
|
|
20241018,175300,1542069330,14070,14070,14070,14070,0
|
|
20241018,175200,1542069330,14070,14070,14070,14070,0
|
|
20241018,175100,1542069330,14070,14070,14070,14070,0
|
|
20241018,175000,1542069330,14070,14070,14070,14070,0
|
|
20241018,174900,1542069330,14070,14070,14070,14070,981
|
|
20241018,174800,1542069330,14070,14070,14070,14070,0
|
|
20241018,174700,1542069330,14070,14070,14070,14070,0
|
|
20241018,174600,1542069330,14070,14070,14070,14070,0
|
|
20241018,174500,1542069330,14070,14070,14070,14070,0
|
|
20241018,174400,1542069330,14070,14070,14070,14070,0
|
|
20241018,174300,1542069330,14070,14070,14070,14070,0
|
|
20241018,174200,1542069330,14070,14070,14070,14070,0
|
|
20241018,174100,1542069330,14070,14070,14070,14070,0
|
|
20241018,174000,1542069330,14070,14070,14070,14070,0
|
|
20241018,173900,1542069330,14070,14070,14070,14070,0
|
|
20241018,173800,1542069330,14070,14070,14070,14070,0
|
|
20241018,173700,1542069330,14070,14070,14070,14070,0
|
|
20241018,173600,1542069330,14070,14070,14070,14070,0
|
|
20241018,173500,1542069330,14070,14070,14070,14070,0
|
|
20241018,173400,1542069330,14070,14070,14070,14070,0
|
|
20241018,173300,1542069330,14070,14070,14070,14070,0
|
|
20241018,173200,1542069330,14070,14070,14070,14070,0
|
|
20241018,173100,1542069330,14070,14070,14070,14070,0
|
|
20241018,173000,1542069330,14070,14070,14070,14070,0
|
|
20241018,172900,1542069330,14070,14070,14070,14070,0
|
|
20241018,172800,1542069330,14070,14070,14070,14070,0
|
|
20241018,172700,1542069330,14070,14070,14070,14070,0
|
|
20241018,172600,1542069330,14070,14070,14070,14070,0
|
|
20241018,172500,1542069330,14070,14070,14070,14070,0
|
|
20241018,172400,1542069330,14070,14070,14070,14070,0
|
|
20241018,172300,1542069330,14070,14070,14070,14070,0
|
|
20241018,172200,1542069330,14070,14070,14070,14070,0
|
|
20241018,172100,1542069330,14070,14070,14070,14070,0
|
|
20241018,172000,1542069330,14070,14070,14070,14070,0
|
|
20241018,171900,1542069330,14070,14070,14070,14070,981
|
|
20241018,171800,1542069330,14070,14070,14070,14070,0
|
|
20241018,171700,1542069330,14070,14070,14070,14070,0
|
|
20241018,171600,1542069330,14070,14070,14070,14070,0
|
|
20241018,171500,1542069330,14070,14070,14070,14070,0
|
|
20241018,171400,1542069330,14070,14070,14070,14070,0
|
|
20241018,171300,1542069330,14070,14070,14070,14070,0
|
|
20241018,171200,1542069330,14070,14070,14070,14070,0
|
|
20241018,171100,1542069330,14070,14070,14070,14070,0
|
|
20241018,171000,1542069330,14070,14070,14070,14070,0
|
|
20241018,170900,1542069330,14070,14070,14070,14070,0
|
|
20241018,170800,1542069330,14070,14070,14070,14070,0
|
|
20241018,170700,1542069330,14070,14070,14070,14070,0
|
|
20241018,170600,1542069330,14070,14070,14070,14070,0
|
|
20241018,170500,1542069330,14070,14070,14070,14070,0
|
|
20241018,170400,1542069330,14070,14070,14070,14070,0
|
|
20241018,170300,1542069330,14070,14070,14070,14070,0
|
|
20241018,170200,1542069330,14070,14070,14070,14070,0
|
|
20241018,170100,1542069330,14070,14070,14070,14070,0
|
|
20241018,170000,1542069330,14070,14070,14070,14070,0
|
|
20241018,165900,1542069330,14070,14070,14070,14070,0
|
|
20241018,165800,1542069330,14070,14070,14070,14070,0
|
|
20241018,165700,1542069330,14070,14070,14070,14070,0
|
|
20241018,165600,1542069330,14070,14070,14070,14070,0
|
|
20241018,165500,1542069330,14070,14070,14070,14070,0
|
|
20241018,165400,1542069330,14070,14070,14070,14070,0
|
|
20241018,165300,1542069330,14070,14070,14070,14070,0
|
|
20241018,165200,1542069330,14070,14070,14070,14070,0
|
|
20241018,165100,1542069330,14070,14070,14070,14070,0
|
|
20241018,165000,1542069330,14070,14070,14070,14070,0
|
|
20241018,164900,1542069330,14070,14070,14070,14070,981
|
|
20241018,164800,1542069330,14070,14070,14070,14070,0
|
|
20241018,164700,1542069330,14070,14070,14070,14070,0
|
|
20241018,164600,1542069330,14070,14070,14070,14070,0
|
|
20241018,164500,1542069330,14070,14070,14070,14070,0
|
|
20241018,164400,1542069330,14070,14070,14070,14070,0
|
|
20241018,164300,1542069330,14070,14070,14070,14070,0
|
|
20241018,164200,1542069330,14070,14070,14070,14070,0
|
|
20241018,164100,1542069330,14070,14070,14070,14070,0
|
|
20241018,164000,1542069330,14070,14070,14070,14070,0
|
|
20241018,163900,1542069330,14070,14070,14070,14070,0
|
|
20241018,163800,1542069330,14070,14070,14070,14070,0
|
|
20241018,163700,1542069330,14070,14070,14070,14070,0
|
|
20241018,163600,1542069330,14070,14070,14070,14070,0
|
|
20241018,163500,1542069330,14070,14070,14070,14070,0
|
|
20241018,163400,1542069330,14070,14070,14070,14070,0
|
|
20241018,163300,1542069330,14070,14070,14070,14070,0
|
|
20241018,163200,1542069330,14070,14070,14070,14070,0
|
|
20241018,163100,1542069330,14070,14070,14070,14070,0
|
|
20241018,163000,1542069330,14070,14070,14070,14070,0
|
|
20241018,162900,1542069330,14070,14070,14070,14070,0
|
|
20241018,162800,1542069330,14070,14070,14070,14070,0
|
|
20241018,162700,1542069330,14070,14070,14070,14070,0
|
|
20241018,162600,1542069330,14070,14070,14070,14070,0
|
|
20241018,162500,1542069330,14070,14070,14070,14070,0
|
|
20241018,162400,1542069330,14070,14070,14070,14070,0
|
|
20241018,162300,1542069330,14070,14070,14070,14070,0
|
|
20241018,162200,1542069330,14070,14070,14070,14070,0
|
|
20241018,162100,1542069330,14070,14070,14070,14070,0
|
|
20241018,162000,1542069330,14070,14070,14070,14070,0
|
|
20241018,161900,1542069330,14070,14070,14070,14070,981
|
|
20241018,161800,1542069330,14070,14070,14070,14070,0
|
|
20241018,161700,1542069330,14070,14070,14070,14070,0
|
|
20241018,161600,1542069330,14070,14070,14070,14070,0
|
|
20241018,161500,1542069330,14070,14070,14070,14070,0
|
|
20241018,161400,1542069330,14070,14070,14070,14070,0
|
|
20241018,161300,1542069330,14070,14070,14070,14070,0
|
|
20241018,161200,1542069330,14070,14070,14070,14070,0
|
|
20241018,161100,1542069330,14070,14070,14070,14070,0
|
|
20241018,161000,1542069330,14070,14070,14070,14070,0
|
|
20241018,160900,1542069330,14070,14070,14070,14070,0
|
|
20241018,160800,1542069330,14070,14070,14070,14070,0
|
|
20241018,160700,1542069330,14070,14070,14070,14070,0
|
|
20241018,160600,1542069330,14070,14070,14070,14070,0
|
|
20241018,160500,1542069330,14070,14070,14070,14070,0
|
|
20241018,160400,1542069330,14070,14070,14070,14070,0
|
|
20241018,160300,1542069330,14070,14070,14070,14070,0
|
|
20241018,160200,1542069330,14070,14070,14070,14070,0
|
|
20241018,160100,1542069330,14070,14070,14070,14070,0
|
|
20241018,160000,1542069330,14070,14070,14070,14070,0
|
|
20241018,155900,1542069330,14070,14070,14070,14070,0
|
|
20241018,155800,1542069330,14070,14070,14070,14070,0
|
|
20241018,155700,1542069330,14070,14070,14070,14070,0
|
|
20241018,155600,1542069330,14070,14070,14070,14070,0
|
|
20241018,155500,1542069330,14070,14070,14070,14070,0
|
|
20241018,155400,1542069330,14070,14070,14070,14070,0
|
|
20241018,155300,1542069330,14070,14070,14070,14070,0
|
|
20241018,155200,1542069330,14070,14070,14070,14070,0
|
|
20241018,155100,1542069330,14070,14070,14070,14070,0
|
|
20241018,155000,1542069330,14070,14070,14070,14070,0
|
|
20241018,154900,1542069330,14070,14070,14070,14070,981
|
|
20241018,154800,1542069330,14070,14070,14070,14070,0
|
|
20241018,154700,1542069330,14070,14070,14070,14070,0
|
|
20241018,154600,1542069330,14070,14070,14070,14070,0
|
|
20241018,154500,1542069330,14070,14070,14070,14070,0
|
|
20241018,154400,1542069330,14070,14070,14070,14070,0
|
|
20241018,154300,1542069330,14070,14070,14070,14070,0
|
|
20241018,154200,1542069330,14070,14070,14070,14070,0
|
|
20241018,154100,1542069330,14070,14070,14070,14070,0
|
|
20241018,154000,1542069330,14070,14070,14070,14070,0
|
|
20241018,153900,1542069330,14070,14070,14070,14070,0
|
|
20241018,153800,1542069330,14070,14070,14070,14070,0
|
|
20241018,153700,1542069330,14070,14070,14070,14070,0
|
|
20241018,153600,1542069330,14070,14070,14070,14070,0
|
|
20241018,153500,1542069330,14070,14070,14070,14070,0
|
|
20241018,153400,1542069330,14070,14070,14070,14070,0
|
|
20241018,153300,1542069330,14070,14070,14070,14070,0
|
|
20241018,153200,1542069330,14070,14070,14070,14070,0
|
|
20241018,153100,1542069330,14070,14070,14070,14070,0
|
|
20241018,153000,1542069330,14070,14070,14070,14070,981
|
|
20241018,152900,1528266660,14140,14140,14140,14140,0
|
|
20241018,152800,1528266660,14140,14140,14140,14140,0
|
|
20241018,152700,1528266660,14140,14140,14140,14140,0
|
|
20241018,152600,1528266660,14140,14140,14140,14140,0
|
|
20241018,152500,1528266660,14140,14140,14140,14140,0
|
|
20241018,152400,1528266660,14140,14140,14140,14140,0
|
|
20241018,152300,1528266660,14140,14140,14140,14140,0
|
|
20241018,152200,1528266660,14140,14140,14140,14140,0
|
|
20241018,152100,1528266660,14140,14140,14140,14140,0
|
|
20241018,152000,1528266660,14140,14140,14140,14140,0
|
|
20241018,151900,1528266660,14140,14060,14140,14060,181
|
|
20241018,151800,1525709420,14060,14130,14140,14060,526
|
|
20241018,151700,1518313470,14100,14140,14140,14060,307
|
|
20241018,151600,1513996130,14070,14080,14150,14060,577
|
|
20241018,151500,1505857160,14130,14110,14130,14110,348
|
|
20241018,151400,1500940920,14110,14110,14110,14110,23
|
|
20241018,151300,1500616390,14130,14130,14130,14130,110
|
|
20241018,151200,1499062090,14130,14070,14130,14070,499
|
|
20241018,151100,1492018790,14070,14030,14100,14030,320
|
|
20241018,151000,1487513590,14030,14030,14030,14030,41
|
|
20241018,150900,1486938360,14020,14020,14020,14020,21
|
|
20241018,150800,1486643940,14020,14020,14020,14020,0
|
|
20241018,150700,1486643940,14020,14020,14020,14020,12
|
|
20241018,150600,1486475700,14000,14020,14020,14000,1228
|
|
20241018,150500,1469282530,14000,14000,14020,14000,1063
|
|
20241018,150400,1454400490,14000,14000,14000,14000,5
|
|
20241018,150300,1454330490,14030,14000,14030,13990,184
|
|
20241018,150200,1451756200,14000,14000,14000,14000,32
|
|
20241018,150100,1451308200,14000,14040,14050,14000,619
|
|
20241018,150000,1442640880,14040,14020,14040,14020,49
|
|
20241018,145900,1441953400,14020,14000,14020,13990,256
|
|
20241018,145800,1438371070,14000,13980,14000,13980,32
|
|
20241018,145700,1437923220,14000,14000,14000,14000,0
|
|
20241018,145600,1437923220,14000,14010,14010,14000,1117
|
|
20241018,145500,1422281980,14010,14010,14010,14010,17
|
|
20241018,145400,1422043810,14010,14010,14010,14010,1
|
|
20241018,145300,1422029800,14060,14000,14060,14000,284
|
|
20241018,145200,1418051040,13970,14000,14000,13970,585
|
|
20241018,145100,1409874520,13990,14010,14010,13990,15
|
|
20241018,145000,1409664510,14010,14010,14010,14010,0
|
|
20241018,144900,1409664510,14010,14020,14020,14000,137
|
|
20241018,144800,1407746360,14030,14040,14040,14030,3
|
|
20241018,144700,1407704260,14060,14070,14070,13980,572
|
|
20241018,144600,1399684840,14080,14080,14080,14080,2
|
|
20241018,144500,1399656680,14090,14090,14090,14090,292
|
|
20241018,144400,1395542400,14090,14090,14090,14090,83
|
|
20241018,144300,1394372930,14100,14100,14100,14100,3
|
|
20241018,144200,1394330630,14100,14100,14110,14100,65
|
|
20241018,144100,1393414050,14100,14100,14100,14100,49
|
|
20241018,144000,1392723150,14110,14090,14110,14090,705
|
|
20241018,143900,1382777490,14090,14070,14090,14060,202
|
|
20241018,143800,1379934140,14080,14040,14080,14040,235
|
|
20241018,143700,1376630280,14030,14040,14040,14030,62
|
|
20241018,143600,1375760400,14060,14060,14060,14060,0
|
|
20241018,143500,1375760400,14060,14050,14060,14050,106
|
|
20241018,143400,1374270270,14050,14050,14050,14050,10
|
|
20241018,143300,1374129770,14060,14050,14060,14050,87
|
|
20241018,143200,1372906750,14060,14070,14070,14060,7
|
|
20241018,143100,1372808290,14070,14060,14070,14060,27
|
|
20241018,143000,1372428620,14060,14040,14060,14020,613
|
|
20241018,142900,1363822650,14050,14060,14060,14050,17
|
|
20241018,142800,1363583780,14050,14050,14050,14050,123
|
|
20241018,142700,1361855630,14060,14060,14060,14050,111
|
|
20241018,142600,1360295280,14060,14060,14060,14060,2
|
|
20241018,142500,1360267160,14040,14070,14070,14040,225
|
|
20241018,142400,1357105140,14070,14040,14070,14040,146
|
|
20241018,142300,1355055270,14040,14090,14090,14040,16
|
|
20241018,142200,1354830230,14100,14110,14110,14100,16
|
|
20241018,142100,1354604610,14100,14100,14110,14100,32
|
|
20241018,142000,1354153390,14100,14090,14100,14090,162
|
|
20241018,141900,1351869250,14090,14070,14100,14070,559
|
|
20241018,141800,1343998420,14070,14050,14070,14050,661
|
|
20241018,141700,1334711210,14070,14070,14080,14050,136
|
|
20241018,141600,1332799970,14070,14060,14070,14030,244
|
|
20241018,141500,1329371780,14040,14030,14060,14020,116
|
|
20241018,141400,1327744280,14080,14080,14080,14080,1
|
|
20241018,141300,1327730200,14040,14120,14120,14040,64
|
|
20241018,141200,1326830640,14080,14100,14100,14080,25
|
|
20241018,141100,1326478440,14100,14000,14100,14000,2597
|
|
20241018,141000,1289994690,13990,13960,13990,13950,402
|
|
20241018,140900,1284372060,13960,13940,13960,13940,11
|
|
20241018,140800,1284218640,13950,13880,13950,13880,422
|
|
20241018,140700,1278351840,13870,13820,13870,13820,694
|
|
20241018,140600,1268728330,13850,13850,13850,13850,38
|
|
20241018,140500,1268202030,13860,13860,13860,13860,0
|
|
20241018,140400,1268202030,13860,13860,13860,13860,12
|
|
20241018,140300,1268035710,13860,13830,13860,13830,30
|
|
20241018,140200,1267620330,13820,13820,13820,13820,21
|
|
20241018,140100,1267330110,13820,13830,13830,13820,6
|
|
20241018,140000,1267247180,13860,13860,13860,13860,0
|
|
20241018,135900,1267247180,13860,13820,13870,13820,981
|
|
20241018,135800,1253649950,13820,13810,13820,13810,143
|
|
20241018,135700,1251673930,13760,13760,13760,13760,0
|
|
20241018,135600,1251673930,13760,13760,13760,13760,16
|
|
20241018,135500,1251453770,13770,13760,13770,13760,39
|
|
20241018,135400,1250916980,13750,13750,13750,13750,75
|
|
20241018,135300,1249885730,13760,13770,13770,13760,348
|
|
20241018,135200,1245097080,13760,13760,13760,13760,14
|
|
20241018,135100,1244904440,13750,13760,13760,13750,5
|
|
20241018,135000,1244835680,13760,13760,13760,13760,453
|
|
20241018,134900,1238602400,13760,13780,13780,13760,185
|
|
20241018,134800,1236056230,13790,13810,13810,13790,131
|
|
20241018,134700,1234249720,13790,13790,13790,13790,30
|
|
20241018,134600,1233836020,13780,13760,13780,13760,119
|
|
20241018,134500,1232196460,13750,13750,13750,13750,21
|
|
20241018,134400,1231907710,13760,13760,13760,13760,595
|
|
20241018,134300,1223720510,13760,13770,13770,13760,300
|
|
20241018,134200,1219592490,13760,13760,13760,13760,0
|
|
20241018,134100,1219592490,13760,13830,13860,13760,1170
|
|
20241018,134000,1203408880,13820,13740,13820,13740,9206
|
|
20241018,133900,1076512400,13740,13780,13780,13740,281
|
|
20241018,133800,1072650150,13780,13790,13790,13780,110
|
|
20241018,133700,1071134330,13810,13810,13810,13810,0
|
|
20241018,133600,1071134330,13810,13800,13810,13800,8
|
|
20241018,133500,1071023910,13800,13800,13800,13800,1
|
|
20241018,133400,1071010110,13820,13820,13820,13820,0
|
|
20241018,133300,1071010110,13820,13780,13820,13780,154
|
|
20241018,133200,1068885100,13780,13780,13780,13780,6
|
|
20241018,133100,1068802420,13780,13780,13780,13780,0
|
|
20241018,133000,1068802420,13780,13810,13820,13780,15
|
|
20241018,132900,1068595320,13820,13820,13820,13820,89
|
|
20241018,132800,1067365340,13820,13820,13820,13820,15
|
|
20241018,132700,1067158040,13830,13770,13830,13760,56
|
|
20241018,132600,1066387300,13800,13810,13820,13800,95
|
|
20241018,132500,1065074750,13820,13800,13820,13800,16
|
|
20241018,132400,1064853930,13770,13770,13770,13770,1301
|
|
20241018,132300,1046939160,13770,13770,13770,13770,64
|
|
20241018,132200,1046057880,13770,13790,13790,13770,175
|
|
20241018,132100,1043647810,13790,13790,13790,13790,6
|
|
20241018,132000,1043565070,13790,13800,13800,13790,42
|
|
20241018,131900,1042985620,13810,13810,13810,13810,0
|
|
20241018,131800,1042985620,13810,13810,13810,13810,19
|
|
20241018,131700,1042723230,13810,13770,13810,13770,47
|
|
20241018,131600,1042075150,13770,13770,13770,13770,25
|
|
20241018,131500,1041730900,13760,13770,13770,13760,43
|
|
20241018,131400,1041139090,13770,13770,13770,13770,186
|
|
20241018,131300,1038577870,13770,13770,13770,13770,138
|
|
20241018,131200,1036677610,13770,13770,13770,13770,0
|
|
20241018,131100,1036677610,13770,13760,13770,13760,7
|
|
20241018,131000,1036581280,13750,13750,13750,13750,0
|
|
20241018,130900,1036581280,13750,13730,13750,13730,16
|
|
20241018,130800,1036361300,13760,13760,13760,13760,4
|
|
20241018,130700,1036306260,13760,13760,13760,13760,1
|
|
20241018,130600,1036292500,13760,13770,13800,13760,1739
|
|
20241018,130500,1012312130,13780,13760,13780,13760,124
|
|
20241018,130400,1010604960,13750,13750,13750,13750,750
|
|
20241018,130300,1000292460,13740,13710,13740,13710,109
|
|
20241018,130200,998796850,13700,13700,13700,13700,15
|
|
20241018,130100,998591350,13700,13700,13700,13700,26
|
|
20241018,130000,998235150,13710,13710,13710,13710,216
|
|
20241018,125900,995273790,13710,13710,13710,13710,5
|
|
20241018,125800,995205240,13720,13720,13720,13720,34
|
|
20241018,125700,994738760,13720,13720,13720,13720,2
|
|
20241018,125600,994711320,13730,13740,13740,13730,10
|
|
20241018,125500,994573970,13750,13750,13750,13750,90
|
|
20241018,125400,993336470,13760,13760,13760,13760,10
|
|
20241018,125300,993198870,13770,13770,13770,13770,7
|
|
20241018,125200,993102480,13780,13770,13780,13770,13
|
|
20241018,125100,992923390,13780,13780,13780,13780,11
|
|
20241018,125000,992771810,13780,13800,13800,13780,15
|
|
20241018,124900,992564960,13790,13760,13790,13760,516
|
|
20241018,124800,985460380,13750,13750,13750,13750,15
|
|
20241018,124700,985254130,13750,13750,13750,13750,5
|
|
20241018,124600,985185380,13770,13770,13770,13770,0
|
|
20241018,124500,985185380,13770,13730,13770,13730,119
|
|
20241018,124400,983549640,13720,13720,13720,13720,5
|
|
20241018,124300,983481040,13730,13730,13730,13730,68
|
|
20241018,124200,982547400,13740,13740,13740,13740,0
|
|
20241018,124100,982547400,13740,13750,13750,13730,20
|
|
20241018,124000,982272620,13750,13750,13750,13750,47
|
|
20241018,123900,981626370,13750,13760,13760,13750,310
|
|
20241018,123800,977363860,13770,13750,13770,13740,16
|
|
20241018,123700,977143770,13750,13760,13760,13750,39
|
|
20241018,123600,976607450,13760,13760,13770,13760,14
|
|
20241018,123500,976414790,13770,13750,13770,13750,20
|
|
20241018,123400,976139630,13760,13750,13760,13750,74
|
|
20241018,123300,975122060,13760,13750,13760,13750,14
|
|
20241018,123200,974929520,13750,13740,13750,13740,8
|
|
20241018,123100,974819580,13750,13750,13750,13750,16
|
|
20241018,123000,974599580,13750,13750,13750,13750,3
|
|
20241018,122900,974558330,13740,13750,13750,13740,8
|
|
20241018,122800,974448380,13760,13750,13760,13750,6
|
|
20241018,122700,974365830,13760,13750,13760,13750,11
|
|
20241018,122600,974214520,13750,13730,13750,13730,83
|
|
20241018,122500,973074140,13730,13720,13730,13710,271
|
|
20241018,122400,969356340,13710,13710,13710,13710,75
|
|
20241018,122300,968328090,13710,13720,13720,13710,8
|
|
20241018,122200,968218390,13720,13720,13720,13720,6
|
|
20241018,122100,968136070,13720,13730,13730,13720,4
|
|
20241018,122000,968081170,13710,13710,13710,13710,0
|
|
20241018,121900,968081170,13710,13730,13730,13710,79
|
|
20241018,121800,966997960,13740,13720,13740,13720,7
|
|
20241018,121700,966901800,13720,13720,13720,13720,4
|
|
20241018,121600,966846920,13750,13720,13750,13720,652
|
|
20241018,121500,957895120,13710,13710,13710,13710,0
|
|
20241018,121400,957895120,13710,13710,13710,13710,89
|
|
20241018,121300,956674930,13710,13710,13710,13710,28
|
|
20241018,121200,956291050,13710,13710,13710,13710,4
|
|
20241018,121100,956236210,13700,13710,13710,13700,525
|
|
20241018,121000,949042290,13710,13710,13710,13710,6
|
|
20241018,120900,948960030,13710,13710,13710,13710,65
|
|
20241018,120800,948068880,13720,13720,13720,13720,2
|
|
20241018,120700,948041440,13710,13710,13710,13710,30
|
|
20241018,120600,947630140,13720,13720,13720,13720,0
|
|
20241018,120500,947630140,13720,13720,13720,13720,0
|
|
20241018,120400,947630140,13720,13710,13720,13710,24
|
|
20241018,120300,947301060,13720,13720,13720,13720,2
|
|
20241018,120200,947273620,13710,13710,13710,13710,15
|
|
20241018,120100,947067970,13710,13710,13710,13710,5
|
|
20241018,120000,946999420,13710,13710,13710,13710,1
|
|
20241018,115900,946985710,13710,13710,13710,13710,15
|
|
20241018,115800,946780060,13710,13700,13710,13700,37
|
|
20241018,115700,946272850,13700,13700,13700,13700,15
|
|
20241018,115600,946067350,13700,13700,13700,13700,0
|
|
20241018,115500,946067350,13700,13700,13700,13700,105
|
|
20241018,115400,944628850,13700,13700,13700,13700,85
|
|
20241018,115300,943464350,13700,13700,13700,13700,0
|
|
20241018,115200,943464350,13700,13700,13700,13700,21
|
|
20241018,115100,943176650,13710,13710,13710,13710,0
|
|
20241018,115000,943176650,13710,13720,13720,13710,34
|
|
20241018,114900,942710500,13710,13710,13710,13710,15
|
|
20241018,114800,942504850,13720,13720,13720,13720,1
|
|
20241018,114700,942491130,13720,13710,13720,13710,23
|
|
20241018,114600,942175770,13720,13720,13720,13720,9
|
|
20241018,114500,942052290,13720,13720,13720,13720,1
|
|
20241018,114400,942038570,13710,13720,13720,13710,21
|
|
20241018,114300,941750600,13710,13720,13720,13710,16
|
|
20241018,114200,941531130,13720,13720,13720,13710,26
|
|
20241018,114100,941174620,13720,13720,13720,13720,5
|
|
20241018,114000,941106020,13710,13710,13710,13710,5
|
|
20241018,113900,941037470,13720,13730,13730,13720,42
|
|
20241018,113800,940460820,13710,13710,13710,13710,104
|
|
20241018,113700,939034980,13710,13710,13720,13710,90
|
|
20241018,113600,937801050,13720,13730,13730,13720,2
|
|
20241018,113500,937773600,13740,13760,13760,13740,23
|
|
20241018,113400,937457540,13780,13780,13780,13780,0
|
|
20241018,113300,937457540,13780,13770,13780,13760,23
|
|
20241018,113200,937140690,13790,13790,13790,13790,0
|
|
20241018,113100,937140690,13790,13770,13790,13770,202
|
|
20241018,113000,934357350,13770,13770,13770,13770,4
|
|
20241018,112900,934302270,13710,13710,13710,13710,0
|
|
20241018,112800,934302270,13710,13690,13710,13680,3117
|
|
20241018,112700,891659160,13690,13700,13700,13690,513
|
|
20241018,112600,884631210,13710,13710,13710,13710,6
|
|
20241018,112500,884548950,13700,13710,13710,13700,201
|
|
20241018,112400,881795170,13720,13710,13720,13700,101
|
|
20241018,112300,880410660,13720,13720,13720,13720,12
|
|
20241018,112200,880246020,13710,13720,13720,13710,38
|
|
20241018,112100,879724790,13720,13700,13720,13700,670
|
|
20241018,112000,870545460,13700,13720,13720,13700,36
|
|
20241018,111900,870052190,13720,13710,13720,13710,9
|
|
20241018,111800,869928760,13710,13710,13710,13710,1
|
|
20241018,111700,869915050,13710,13740,13740,13710,16
|
|
20241018,111600,869695550,13790,13790,13790,13790,0
|
|
20241018,111500,869695550,13790,13700,13790,13700,566
|
|
20241018,111400,861925780,13710,13700,13710,13700,712
|
|
20241018,111300,852171340,13700,13710,13710,13700,11
|
|
20241018,111200,852020590,13720,13720,13720,13720,2
|
|
20241018,111100,851993150,13720,13700,13720,13700,18
|
|
20241018,111000,851746490,13690,13680,13690,13680,15
|
|
20241018,110900,851541190,13710,13710,13710,13690,138
|
|
20241018,110800,849650570,13700,13700,13700,13700,205
|
|
20241018,110700,846842070,13700,13710,13710,13700,35
|
|
20241018,110600,846362500,13700,13700,13700,13700,387
|
|
20241018,110500,841060600,13720,13720,13720,13720,2
|
|
20241018,110400,841033160,13700,13700,13700,13700,1
|
|
20241018,110300,841019460,13710,13710,13710,13710,5
|
|
20241018,110200,840950910,13710,13710,13710,13710,55
|
|
20241018,110100,840196860,13710,13690,13710,13690,653
|
|
20241018,110000,831246480,13700,13710,13710,13690,17
|
|
20241018,105900,831013540,13710,13710,13710,13680,21
|
|
20241018,105800,830725760,13700,13700,13700,13690,21
|
|
20241018,105700,830438110,13710,13690,13710,13690,14
|
|
20241018,105600,830246250,13700,13710,13710,13700,519
|
|
20241018,105500,823133130,13710,13720,13720,13710,255
|
|
20241018,105400,819634680,13730,13730,13730,13730,22
|
|
20241018,105300,819332620,13720,13720,13730,13720,20
|
|
20241018,105200,819058200,13720,13720,13720,13720,10
|
|
20241018,105100,818921000,13720,13740,13740,13720,261
|
|
20241018,105000,815338170,13740,13740,13740,13740,15
|
|
20241018,104900,815132070,13770,13780,13780,13770,442
|
|
20241018,104800,809041340,13780,13780,13780,13780,5
|
|
20241018,104700,808972440,13780,13780,13780,13780,0
|
|
20241018,104600,808972440,13780,13780,13780,13780,5
|
|
20241018,104500,808903540,13810,13790,13810,13790,11
|
|
20241018,104400,808751650,13790,13790,13810,13790,219
|
|
20241018,104300,805729490,13780,13770,13780,13770,318
|
|
20241018,104200,801350460,13760,13700,13760,13700,1060
|
|
20241018,104100,786807370,13700,13700,13700,13690,265
|
|
20241018,104000,783177120,13700,13690,13700,13690,151
|
|
20241018,103900,781109920,13700,13730,13730,13700,573
|
|
20241018,103800,773259480,13730,13740,13760,13730,77
|
|
20241018,103700,772200970,13740,13710,13740,13690,472
|
|
20241018,103600,765734400,13710,13660,13710,13660,73
|
|
20241018,103500,764736360,13660,13670,13670,13660,25
|
|
20241018,103400,764394720,13640,13590,13640,13590,251
|
|
20241018,103300,760983580,13590,13670,13670,13590,507
|
|
20241018,103200,754088620,13680,13710,13710,13680,5
|
|
20241018,103100,754020140,13710,13730,13730,13690,65
|
|
20241018,103000,753129490,13740,13720,13740,13700,399
|
|
20241018,102900,747663020,13740,13740,13740,13740,2
|
|
20241018,102800,747635540,13730,13760,13760,13720,12
|
|
20241018,102700,747470640,13760,13750,13760,13750,12
|
|
20241018,102600,747305550,13720,13680,13720,13670,148
|
|
20241018,102500,745279490,13680,13680,13680,13680,287
|
|
20241018,102400,741353330,13680,13700,13700,13680,2187
|
|
20241018,102300,711426950,13700,13700,13700,13700,15
|
|
20241018,102200,711221450,13680,13680,13680,13680,0
|
|
20241018,102100,711221450,13680,13660,13680,13660,935
|
|
20241018,102000,698433810,13660,13660,13660,13660,3
|
|
20241018,101900,698392830,13580,13580,13580,13580,0
|
|
20241018,101800,698392830,13580,13610,13610,13580,21
|
|
20241018,101700,698107540,13600,13590,13600,13590,2229
|
|
20241018,101600,667793740,13550,13550,13550,13550,103
|
|
20241018,101500,666398090,13550,13550,13600,13550,602
|
|
20241018,101400,658240890,13550,13570,13570,13550,974
|
|
20241018,101300,645037020,13570,13630,13630,13570,1265
|
|
20241018,101200,627830760,13620,13630,13630,13620,172
|
|
20241018,101100,625487900,13630,13640,13640,13630,1004
|
|
20241018,101000,611800110,13640,13650,13650,13640,77
|
|
20241018,100900,610749680,13640,13640,13640,13640,89
|
|
20241018,100800,609535720,13640,13660,13660,13640,637
|
|
20241018,100700,600839760,13660,13660,13660,13660,7
|
|
20241018,100600,600744140,13680,13680,13680,13670,2454
|
|
20241018,100500,567175620,13680,13680,13680,13680,231
|
|
20241018,100400,564015540,13680,13720,13720,13680,1532
|
|
20241018,100300,543054910,13720,13710,13730,13710,280
|
|
20241018,100200,539213130,13730,13740,13740,13730,23
|
|
20241018,100100,538897120,13750,13750,13750,13750,1
|
|
20241018,100000,538883370,13740,13690,13740,13690,2580
|
|
20241018,095900,503435330,13680,13680,13690,13680,160
|
|
20241018,095800,501246520,13680,13680,13690,13680,154
|
|
20241018,095700,499139790,13690,13700,13700,13690,66
|
|
20241018,095600,498235640,13700,13690,13700,13690,89
|
|
20241018,095500,497016350,13690,13680,13690,13670,432
|
|
20241018,095400,491107870,13670,13670,13670,13670,0
|
|
20241018,095300,491107870,13670,13670,13670,13670,1611
|
|
20241018,095200,469085500,13700,13700,13700,13670,585
|
|
20241018,095100,461074680,13700,13700,13700,13700,526
|
|
20241018,095000,453868480,13700,13730,13730,13700,3570
|
|
20241018,094900,404913510,13740,13730,13740,13730,76
|
|
20241018,094800,403869890,13730,13730,13730,13730,221
|
|
20241018,094700,400835560,13750,13750,13750,13740,366
|
|
20241018,094600,395805870,13750,13750,13750,13750,90
|
|
20241018,094500,394568370,13760,13750,13760,13740,554
|
|
20241018,094400,386952040,13750,13730,13750,13730,151
|
|
20241018,094300,384876700,13730,13720,13730,13720,129
|
|
20241018,094200,383106140,13730,13720,13730,13720,523
|
|
20241018,094100,375930350,13720,13710,13720,13710,100
|
|
20241018,094000,374559100,13720,13720,13720,13690,252
|
|
20241018,093900,371106460,13710,13680,13710,13680,800
|
|
20241018,093800,360144340,13680,13710,13710,13680,2408
|
|
20241018,093700,327169380,13710,13730,13730,13710,1452
|
|
20241018,093600,307249600,13730,13730,13730,13720,334
|
|
20241018,093500,302665140,13720,13720,13740,13710,498
|
|
20241018,093400,295836360,13740,13710,13740,13700,268
|
|
20241018,093300,292164180,13700,13680,13710,13680,536
|
|
20241018,093200,284826810,13650,13680,13710,13640,1148
|
|
20241018,093100,269138060,13680,13710,13710,13680,920
|
|
20241018,093000,256544380,13690,13710,13760,13690,996
|
|
20241018,092900,242895440,13760,13780,13780,13700,2994
|
|
20241018,092800,201804420,13780,13810,13810,13780,418
|
|
20241018,092700,196043140,13860,13830,13870,13820,1051
|
|
20241018,092600,181505640,13830,13770,13830,13770,1653
|
|
20241018,092500,158743770,13760,13890,13890,13760,3206
|
|
20241018,092400,114516310,13890,13860,13890,13860,287
|
|
20241018,092300,110537020,13860,13970,13970,13850,1847
|
|
20241018,092200,84897720,13910,13980,13980,13910,898
|
|
20241018,092100,72381670,14000,13990,14000,13990,248
|
|
20241018,092000,68910680,13980,14080,14080,13980,993
|
|
20241018,091900,55003730,14090,14070,14090,14070,6
|
|
20241018,091800,54919210,14040,14030,14040,14030,92
|
|
20241018,091700,53628430,14100,14030,14100,14000,376
|
|
20241018,091600,48337270,14040,14070,14070,14040,81
|
|
20241018,091500,47199870,14070,13980,14070,13980,2
|
|
20241018,091400,47171820,13950,14020,14020,13950,537
|
|
20241018,091300,39659900,14000,14010,14100,14000,1268
|
|
20241018,091200,21853940,14040,14040,14040,14000,428
|
|
20241018,091100,15848260,14040,14050,14050,14040,522
|
|
20241018,091000,8514880,14100,14100,14100,14100,93
|
|
20241018,090900,7203580,14100,14100,14100,14050,3
|
|
20241018,090800,7161330,14100,14050,14100,14050,124
|
|
20241018,090700,5418960,14040,14040,14090,14040,11
|
|
20241018,090600,5264420,14040,14040,14040,14040,6
|
|
20241018,090500,5180180,14040,14020,14040,14020,17
|
|
20241018,090400,4941540,14020,14020,14020,14020,13
|
|
20241018,090300,4759280,14000,14020,14190,13980,7
|
|
20241018,090200,4661090,13990,13890,13990,13890,148
|
|
20241018,090100,2596880,13880,14000,14000,13880,25
|
|
20241018,090000,2247240,13880,13870,13880,13870,162
|