773 lines
40 KiB
CSV
773 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,215000,743261280,13010,13010,13010,13010,395
|
|
20241023,214900,743261280,13010,13010,13010,13010,0
|
|
20241023,214800,743261280,13010,13010,13010,13010,0
|
|
20241023,214700,743261280,13010,13010,13010,13010,0
|
|
20241023,214600,743261280,13010,13010,13010,13010,0
|
|
20241023,214500,743261280,13010,13010,13010,13010,0
|
|
20241023,214400,743261280,13010,13010,13010,13010,0
|
|
20241023,214300,743261280,13010,13010,13010,13010,0
|
|
20241023,214200,743261280,13010,13010,13010,13010,0
|
|
20241023,214100,743261280,13010,13010,13010,13010,0
|
|
20241023,214000,743261280,13010,13010,13010,13010,0
|
|
20241023,213900,743261280,13010,13010,13010,13010,0
|
|
20241023,213800,743261280,13010,13010,13010,13010,0
|
|
20241023,213700,743261280,13010,13010,13010,13010,0
|
|
20241023,213600,743261280,13010,13010,13010,13010,0
|
|
20241023,213500,743261280,13010,13010,13010,13010,0
|
|
20241023,213400,743261280,13010,13010,13010,13010,0
|
|
20241023,213300,743261280,13010,13010,13010,13010,0
|
|
20241023,213200,743261280,13010,13010,13010,13010,0
|
|
20241023,213100,743261280,13010,13010,13010,13010,0
|
|
20241023,213000,743261280,13010,13010,13010,13010,0
|
|
20241023,212900,743261280,13010,13010,13010,13010,0
|
|
20241023,212800,743261280,13010,13010,13010,13010,0
|
|
20241023,212700,743261280,13010,13010,13010,13010,0
|
|
20241023,212600,743261280,13010,13010,13010,13010,0
|
|
20241023,212500,743261280,13010,13010,13010,13010,0
|
|
20241023,212400,743261280,13010,13010,13010,13010,0
|
|
20241023,212300,743261280,13010,13010,13010,13010,0
|
|
20241023,212200,743261280,13010,13010,13010,13010,0
|
|
20241023,212100,743261280,13010,13010,13010,13010,0
|
|
20241023,212000,743261280,13010,13010,13010,13010,395
|
|
20241023,211900,743261280,13010,13010,13010,13010,0
|
|
20241023,211800,743261280,13010,13010,13010,13010,0
|
|
20241023,211700,743261280,13010,13010,13010,13010,0
|
|
20241023,211600,743261280,13010,13010,13010,13010,0
|
|
20241023,211500,743261280,13010,13010,13010,13010,0
|
|
20241023,211400,743261280,13010,13010,13010,13010,0
|
|
20241023,211300,743261280,13010,13010,13010,13010,0
|
|
20241023,211200,743261280,13010,13010,13010,13010,0
|
|
20241023,211100,743261280,13010,13010,13010,13010,0
|
|
20241023,211000,743261280,13010,13010,13010,13010,0
|
|
20241023,210900,743261280,13010,13010,13010,13010,0
|
|
20241023,210800,743261280,13010,13010,13010,13010,0
|
|
20241023,210700,743261280,13010,13010,13010,13010,0
|
|
20241023,210600,743261280,13010,13010,13010,13010,0
|
|
20241023,210500,743261280,13010,13010,13010,13010,0
|
|
20241023,210400,743261280,13010,13010,13010,13010,0
|
|
20241023,210300,743261280,13010,13010,13010,13010,0
|
|
20241023,210200,743261280,13010,13010,13010,13010,0
|
|
20241023,210100,743261280,13010,13010,13010,13010,0
|
|
20241023,210000,743261280,13010,13010,13010,13010,0
|
|
20241023,205900,743261280,13010,13010,13010,13010,0
|
|
20241023,205800,743261280,13010,13010,13010,13010,0
|
|
20241023,205700,743261280,13010,13010,13010,13010,0
|
|
20241023,205600,743261280,13010,13010,13010,13010,0
|
|
20241023,205500,743261280,13010,13010,13010,13010,0
|
|
20241023,205400,743261280,13010,13010,13010,13010,0
|
|
20241023,205300,743261280,13010,13010,13010,13010,0
|
|
20241023,205200,743261280,13010,13010,13010,13010,0
|
|
20241023,205100,743261280,13010,13010,13010,13010,0
|
|
20241023,205000,743261280,13010,13010,13010,13010,395
|
|
20241023,204900,743261280,13010,13010,13010,13010,0
|
|
20241023,204800,743261280,13010,13010,13010,13010,0
|
|
20241023,204700,743261280,13010,13010,13010,13010,0
|
|
20241023,204600,743261280,13010,13010,13010,13010,0
|
|
20241023,204500,743261280,13010,13010,13010,13010,0
|
|
20241023,204400,743261280,13010,13010,13010,13010,0
|
|
20241023,204300,743261280,13010,13010,13010,13010,0
|
|
20241023,204200,743261280,13010,13010,13010,13010,0
|
|
20241023,204100,743261280,13010,13010,13010,13010,0
|
|
20241023,204000,743261280,13010,13010,13010,13010,0
|
|
20241023,203900,743261280,13010,13010,13010,13010,0
|
|
20241023,203800,743261280,13010,13010,13010,13010,0
|
|
20241023,203700,743261280,13010,13010,13010,13010,0
|
|
20241023,203600,743261280,13010,13010,13010,13010,0
|
|
20241023,203500,743261280,13010,13010,13010,13010,0
|
|
20241023,203400,743261280,13010,13010,13010,13010,0
|
|
20241023,203300,743261280,13010,13010,13010,13010,0
|
|
20241023,203200,743261280,13010,13010,13010,13010,0
|
|
20241023,203100,743261280,13010,13010,13010,13010,0
|
|
20241023,203000,743261280,13010,13010,13010,13010,0
|
|
20241023,202900,743261280,13010,13010,13010,13010,0
|
|
20241023,202800,743261280,13010,13010,13010,13010,0
|
|
20241023,202700,743261280,13010,13010,13010,13010,0
|
|
20241023,202600,743261280,13010,13010,13010,13010,0
|
|
20241023,202500,743261280,13010,13010,13010,13010,0
|
|
20241023,202400,743261280,13010,13010,13010,13010,0
|
|
20241023,202300,743261280,13010,13010,13010,13010,0
|
|
20241023,202200,743261280,13010,13010,13010,13010,0
|
|
20241023,202100,743261280,13010,13010,13010,13010,0
|
|
20241023,202000,743261280,13010,13010,13010,13010,395
|
|
20241023,201900,743261280,13010,13010,13010,13010,0
|
|
20241023,201800,743261280,13010,13010,13010,13010,0
|
|
20241023,201700,743261280,13010,13010,13010,13010,0
|
|
20241023,201600,743261280,13010,13010,13010,13010,0
|
|
20241023,201500,743261280,13010,13010,13010,13010,0
|
|
20241023,201400,743261280,13010,13010,13010,13010,0
|
|
20241023,201300,743261280,13010,13010,13010,13010,0
|
|
20241023,201200,743261280,13010,13010,13010,13010,0
|
|
20241023,201100,743261280,13010,13010,13010,13010,0
|
|
20241023,201000,743261280,13010,13010,13010,13010,0
|
|
20241023,200900,743261280,13010,13010,13010,13010,0
|
|
20241023,200800,743261280,13010,13010,13010,13010,0
|
|
20241023,200700,743261280,13010,13010,13010,13010,0
|
|
20241023,200600,743261280,13010,13010,13010,13010,0
|
|
20241023,200500,743261280,13010,13010,13010,13010,0
|
|
20241023,200400,743261280,13010,13010,13010,13010,0
|
|
20241023,200300,743261280,13010,13010,13010,13010,0
|
|
20241023,200200,743261280,13010,13010,13010,13010,0
|
|
20241023,200100,743261280,13010,13010,13010,13010,0
|
|
20241023,200000,743261280,13010,13010,13010,13010,0
|
|
20241023,195900,743261280,13010,13010,13010,13010,0
|
|
20241023,195800,743261280,13010,13010,13010,13010,0
|
|
20241023,195700,743261280,13010,13010,13010,13010,0
|
|
20241023,195600,743261280,13010,13010,13010,13010,0
|
|
20241023,195500,743261280,13010,13010,13010,13010,0
|
|
20241023,195400,743261280,13010,13010,13010,13010,0
|
|
20241023,195300,743261280,13010,13010,13010,13010,0
|
|
20241023,195200,743261280,13010,13010,13010,13010,0
|
|
20241023,195100,743261280,13010,13010,13010,13010,0
|
|
20241023,195000,743261280,13010,13010,13010,13010,395
|
|
20241023,194900,743261280,13010,13010,13010,13010,0
|
|
20241023,194800,743261280,13010,13010,13010,13010,0
|
|
20241023,194700,743261280,13010,13010,13010,13010,0
|
|
20241023,194600,743261280,13010,13010,13010,13010,0
|
|
20241023,194500,743261280,13010,13010,13010,13010,0
|
|
20241023,194400,743261280,13010,13010,13010,13010,0
|
|
20241023,194300,743261280,13010,13010,13010,13010,0
|
|
20241023,194200,743261280,13010,13010,13010,13010,0
|
|
20241023,194100,743261280,13010,13010,13010,13010,0
|
|
20241023,194000,743261280,13010,13010,13010,13010,0
|
|
20241023,193900,743261280,13010,13010,13010,13010,0
|
|
20241023,193800,743261280,13010,13010,13010,13010,0
|
|
20241023,193700,743261280,13010,13010,13010,13010,0
|
|
20241023,193600,743261280,13010,13010,13010,13010,0
|
|
20241023,193500,743261280,13010,13010,13010,13010,0
|
|
20241023,193400,743261280,13010,13010,13010,13010,0
|
|
20241023,193300,743261280,13010,13010,13010,13010,0
|
|
20241023,193200,743261280,13010,13010,13010,13010,0
|
|
20241023,193100,743261280,13010,13010,13010,13010,0
|
|
20241023,193000,743261280,13010,13010,13010,13010,0
|
|
20241023,192900,743261280,13010,13010,13010,13010,0
|
|
20241023,192800,743261280,13010,13010,13010,13010,0
|
|
20241023,192700,743261280,13010,13010,13010,13010,0
|
|
20241023,192600,743261280,13010,13010,13010,13010,0
|
|
20241023,192500,743261280,13010,13010,13010,13010,0
|
|
20241023,192400,743261280,13010,13010,13010,13010,0
|
|
20241023,192300,743261280,13010,13010,13010,13010,0
|
|
20241023,192200,743261280,13010,13010,13010,13010,0
|
|
20241023,192100,743261280,13010,13010,13010,13010,0
|
|
20241023,192000,743261280,13010,13010,13010,13010,395
|
|
20241023,191900,743261280,13010,13010,13010,13010,0
|
|
20241023,191800,743261280,13010,13010,13010,13010,0
|
|
20241023,191700,743261280,13010,13010,13010,13010,0
|
|
20241023,191600,743261280,13010,13010,13010,13010,0
|
|
20241023,191500,743261280,13010,13010,13010,13010,0
|
|
20241023,191400,743261280,13010,13010,13010,13010,0
|
|
20241023,191300,743261280,13010,13010,13010,13010,0
|
|
20241023,191200,743261280,13010,13010,13010,13010,0
|
|
20241023,191100,743261280,13010,13010,13010,13010,0
|
|
20241023,191000,743261280,13010,13010,13010,13010,0
|
|
20241023,190900,743261280,13010,13010,13010,13010,0
|
|
20241023,190800,743261280,13010,13010,13010,13010,0
|
|
20241023,190700,743261280,13010,13010,13010,13010,0
|
|
20241023,190600,743261280,13010,13010,13010,13010,0
|
|
20241023,190500,743261280,13010,13010,13010,13010,0
|
|
20241023,190400,743261280,13010,13010,13010,13010,0
|
|
20241023,190300,743261280,13010,13010,13010,13010,0
|
|
20241023,190200,743261280,13010,13010,13010,13010,0
|
|
20241023,190100,743261280,13010,13010,13010,13010,0
|
|
20241023,190000,743261280,13010,13010,13010,13010,0
|
|
20241023,185900,743261280,13010,13010,13010,13010,0
|
|
20241023,185800,743261280,13010,13010,13010,13010,0
|
|
20241023,185700,743261280,13010,13010,13010,13010,0
|
|
20241023,185600,743261280,13010,13010,13010,13010,0
|
|
20241023,185500,743261280,13010,13010,13010,13010,0
|
|
20241023,185400,743261280,13010,13010,13010,13010,0
|
|
20241023,185300,743261280,13010,13010,13010,13010,0
|
|
20241023,185200,743261280,13010,13010,13010,13010,0
|
|
20241023,185100,743261280,13010,13010,13010,13010,0
|
|
20241023,185000,743261280,13010,13010,13010,13010,395
|
|
20241023,184900,743261280,13010,13010,13010,13010,0
|
|
20241023,184800,743261280,13010,13010,13010,13010,0
|
|
20241023,184700,743261280,13010,13010,13010,13010,0
|
|
20241023,184600,743261280,13010,13010,13010,13010,0
|
|
20241023,184500,743261280,13010,13010,13010,13010,0
|
|
20241023,184400,743261280,13010,13010,13010,13010,0
|
|
20241023,184300,743261280,13010,13010,13010,13010,0
|
|
20241023,184200,743261280,13010,13010,13010,13010,0
|
|
20241023,184100,743261280,13010,13010,13010,13010,0
|
|
20241023,184000,743261280,13010,13010,13010,13010,0
|
|
20241023,183900,743261280,13010,13010,13010,13010,0
|
|
20241023,183800,743261280,13010,13010,13010,13010,0
|
|
20241023,183700,743261280,13010,13010,13010,13010,0
|
|
20241023,183600,743261280,13010,13010,13010,13010,0
|
|
20241023,183500,743261280,13010,13010,13010,13010,0
|
|
20241023,183400,743261280,13010,13010,13010,13010,0
|
|
20241023,183300,743261280,13010,13010,13010,13010,0
|
|
20241023,183200,743261280,13010,13010,13010,13010,0
|
|
20241023,183100,743261280,13010,13010,13010,13010,0
|
|
20241023,183000,743261280,13010,13010,13010,13010,0
|
|
20241023,182900,743261280,13010,13010,13010,13010,0
|
|
20241023,182800,743261280,13010,13010,13010,13010,0
|
|
20241023,182700,743261280,13010,13010,13010,13010,0
|
|
20241023,182600,743261280,13010,13010,13010,13010,0
|
|
20241023,182500,743261280,13010,13010,13010,13010,0
|
|
20241023,182400,743261280,13010,13010,13010,13010,0
|
|
20241023,182300,743261280,13010,13010,13010,13010,0
|
|
20241023,182200,743261280,13010,13010,13010,13010,0
|
|
20241023,182100,743261280,13010,13010,13010,13010,0
|
|
20241023,182000,743261280,13010,13010,13010,13010,395
|
|
20241023,181900,743261280,13010,13010,13010,13010,0
|
|
20241023,181800,743261280,13010,13010,13010,13010,0
|
|
20241023,181700,743261280,13010,13010,13010,13010,0
|
|
20241023,181600,743261280,13010,13010,13010,13010,0
|
|
20241023,181500,743261280,13010,13010,13010,13010,0
|
|
20241023,181400,743261280,13010,13010,13010,13010,0
|
|
20241023,181300,743261280,13010,13010,13010,13010,0
|
|
20241023,181200,743261280,13010,13010,13010,13010,0
|
|
20241023,181100,743261280,13010,13010,13010,13010,0
|
|
20241023,181000,743261280,13010,13010,13010,13010,0
|
|
20241023,180900,743261280,13010,13010,13010,13010,0
|
|
20241023,180800,743261280,13010,13010,13010,13010,0
|
|
20241023,180700,743261280,13010,13010,13010,13010,0
|
|
20241023,180600,743261280,13010,13010,13010,13010,0
|
|
20241023,180500,743261280,13010,13010,13010,13010,0
|
|
20241023,180400,743261280,13010,13010,13010,13010,0
|
|
20241023,180300,743261280,13010,13010,13010,13010,0
|
|
20241023,180200,743261280,13010,13010,13010,13010,0
|
|
20241023,180100,743261280,13010,13010,13010,13010,0
|
|
20241023,180000,743261280,13010,13010,13010,13010,0
|
|
20241023,175900,743261280,13010,13010,13010,13010,0
|
|
20241023,175800,743261280,13010,13010,13010,13010,0
|
|
20241023,175700,743261280,13010,13010,13010,13010,0
|
|
20241023,175600,743261280,13010,13010,13010,13010,0
|
|
20241023,175500,743261280,13010,13010,13010,13010,0
|
|
20241023,175400,743261280,13010,13010,13010,13010,0
|
|
20241023,175300,743261280,13010,13010,13010,13010,0
|
|
20241023,175200,743261280,13010,13010,13010,13010,0
|
|
20241023,175100,743261280,13010,13010,13010,13010,0
|
|
20241023,175000,743261280,13010,13010,13010,13010,395
|
|
20241023,174900,743261280,13010,13010,13010,13010,0
|
|
20241023,174800,743261280,13010,13010,13010,13010,0
|
|
20241023,174700,743261280,13010,13010,13010,13010,0
|
|
20241023,174600,743261280,13010,13010,13010,13010,0
|
|
20241023,174500,743261280,13010,13010,13010,13010,0
|
|
20241023,174400,743261280,13010,13010,13010,13010,0
|
|
20241023,174300,743261280,13010,13010,13010,13010,0
|
|
20241023,174200,743261280,13010,13010,13010,13010,0
|
|
20241023,174100,743261280,13010,13010,13010,13010,0
|
|
20241023,174000,743261280,13010,13010,13010,13010,0
|
|
20241023,173900,743261280,13010,13010,13010,13010,0
|
|
20241023,173800,743261280,13010,13010,13010,13010,0
|
|
20241023,173700,743261280,13010,13010,13010,13010,0
|
|
20241023,173600,743261280,13010,13010,13010,13010,0
|
|
20241023,173500,743261280,13010,13010,13010,13010,0
|
|
20241023,173400,743261280,13010,13010,13010,13010,0
|
|
20241023,173300,743261280,13010,13010,13010,13010,0
|
|
20241023,173200,743261280,13010,13010,13010,13010,0
|
|
20241023,173100,743261280,13010,13010,13010,13010,0
|
|
20241023,173000,743261280,13010,13010,13010,13010,0
|
|
20241023,172900,743261280,13010,13010,13010,13010,0
|
|
20241023,172800,743261280,13010,13010,13010,13010,0
|
|
20241023,172700,743261280,13010,13010,13010,13010,0
|
|
20241023,172600,743261280,13010,13010,13010,13010,0
|
|
20241023,172500,743261280,13010,13010,13010,13010,0
|
|
20241023,172400,743261280,13010,13010,13010,13010,0
|
|
20241023,172300,743261280,13010,13010,13010,13010,0
|
|
20241023,172200,743261280,13010,13010,13010,13010,0
|
|
20241023,172100,743261280,13010,13010,13010,13010,0
|
|
20241023,172000,743261280,13010,13010,13010,13010,395
|
|
20241023,171900,743261280,13010,13010,13010,13010,0
|
|
20241023,171800,743261280,13010,13010,13010,13010,0
|
|
20241023,171700,743261280,13010,13010,13010,13010,0
|
|
20241023,171600,743261280,13010,13010,13010,13010,0
|
|
20241023,171500,743261280,13010,13010,13010,13010,0
|
|
20241023,171400,743261280,13010,13010,13010,13010,0
|
|
20241023,171300,743261280,13010,13010,13010,13010,0
|
|
20241023,171200,743261280,13010,13010,13010,13010,0
|
|
20241023,171100,743261280,13010,13010,13010,13010,0
|
|
20241023,171000,743261280,13010,13010,13010,13010,0
|
|
20241023,170900,743261280,13010,13010,13010,13010,0
|
|
20241023,170800,743261280,13010,13010,13010,13010,0
|
|
20241023,170700,743261280,13010,13010,13010,13010,0
|
|
20241023,170600,743261280,13010,13010,13010,13010,0
|
|
20241023,170500,743261280,13010,13010,13010,13010,0
|
|
20241023,170400,743261280,13010,13010,13010,13010,0
|
|
20241023,170300,743261280,13010,13010,13010,13010,0
|
|
20241023,170200,743261280,13010,13010,13010,13010,0
|
|
20241023,170100,743261280,13010,13010,13010,13010,0
|
|
20241023,170000,743261280,13010,13010,13010,13010,0
|
|
20241023,165900,743261280,13010,13010,13010,13010,0
|
|
20241023,165800,743261280,13010,13010,13010,13010,0
|
|
20241023,165700,743261280,13010,13010,13010,13010,0
|
|
20241023,165600,743261280,13010,13010,13010,13010,0
|
|
20241023,165500,743261280,13010,13010,13010,13010,0
|
|
20241023,165400,743261280,13010,13010,13010,13010,0
|
|
20241023,165300,743261280,13010,13010,13010,13010,0
|
|
20241023,165200,743261280,13010,13010,13010,13010,0
|
|
20241023,165100,743261280,13010,13010,13010,13010,0
|
|
20241023,165000,743261280,13010,13010,13010,13010,395
|
|
20241023,164900,743261280,13010,13010,13010,13010,0
|
|
20241023,164800,743261280,13010,13010,13010,13010,0
|
|
20241023,164700,743261280,13010,13010,13010,13010,0
|
|
20241023,164600,743261280,13010,13010,13010,13010,0
|
|
20241023,164500,743261280,13010,13010,13010,13010,0
|
|
20241023,164400,743261280,13010,13010,13010,13010,0
|
|
20241023,164300,743261280,13010,13010,13010,13010,0
|
|
20241023,164200,743261280,13010,13010,13010,13010,0
|
|
20241023,164100,743261280,13010,13010,13010,13010,0
|
|
20241023,164000,743261280,13010,13010,13010,13010,0
|
|
20241023,163900,743261280,13010,13010,13010,13010,0
|
|
20241023,163800,743261280,13010,13010,13010,13010,0
|
|
20241023,163700,743261280,13010,13010,13010,13010,0
|
|
20241023,163600,743261280,13010,13010,13010,13010,0
|
|
20241023,163500,743261280,13010,13010,13010,13010,0
|
|
20241023,163400,743261280,13010,13010,13010,13010,0
|
|
20241023,163300,743261280,13010,13010,13010,13010,0
|
|
20241023,163200,743261280,13010,13010,13010,13010,0
|
|
20241023,163100,743261280,13010,13010,13010,13010,0
|
|
20241023,163000,743261280,13010,13010,13010,13010,0
|
|
20241023,162900,743261280,13010,13010,13010,13010,0
|
|
20241023,162800,743261280,13010,13010,13010,13010,0
|
|
20241023,162700,743261280,13010,13010,13010,13010,0
|
|
20241023,162600,743261280,13010,13010,13010,13010,0
|
|
20241023,162500,743261280,13010,13010,13010,13010,0
|
|
20241023,162400,743261280,13010,13010,13010,13010,0
|
|
20241023,162300,743261280,13010,13010,13010,13010,0
|
|
20241023,162200,743261280,13010,13010,13010,13010,0
|
|
20241023,162100,743261280,13010,13010,13010,13010,0
|
|
20241023,162000,743261280,13010,13010,13010,13010,395
|
|
20241023,161900,743261280,13010,13010,13010,13010,0
|
|
20241023,161800,743261280,13010,13010,13010,13010,0
|
|
20241023,161700,743261280,13010,13010,13010,13010,0
|
|
20241023,161600,743261280,13010,13010,13010,13010,0
|
|
20241023,161500,743261280,13010,13010,13010,13010,0
|
|
20241023,161400,743261280,13010,13010,13010,13010,0
|
|
20241023,161300,743261280,13010,13010,13010,13010,0
|
|
20241023,161200,743261280,13010,13010,13010,13010,0
|
|
20241023,161100,743261280,13010,13010,13010,13010,0
|
|
20241023,161000,743261280,13010,13010,13010,13010,0
|
|
20241023,160900,743261280,13010,13010,13010,13010,0
|
|
20241023,160800,743261280,13010,13010,13010,13010,0
|
|
20241023,160700,743261280,13010,13010,13010,13010,0
|
|
20241023,160600,743261280,13010,13010,13010,13010,0
|
|
20241023,160500,743261280,13010,13010,13010,13010,0
|
|
20241023,160400,743261280,13010,13010,13010,13010,0
|
|
20241023,160300,743261280,13010,13010,13010,13010,0
|
|
20241023,160200,743261280,13010,13010,13010,13010,0
|
|
20241023,160100,743261280,13010,13010,13010,13010,0
|
|
20241023,160000,743261280,13010,13010,13010,13010,0
|
|
20241023,155900,743261280,13010,13010,13010,13010,0
|
|
20241023,155800,743261280,13010,13010,13010,13010,0
|
|
20241023,155700,743261280,13010,13010,13010,13010,0
|
|
20241023,155600,743261280,13010,13010,13010,13010,0
|
|
20241023,155500,743261280,13010,13010,13010,13010,0
|
|
20241023,155400,743261280,13010,13010,13010,13010,0
|
|
20241023,155300,743261280,13010,13010,13010,13010,0
|
|
20241023,155200,743261280,13010,13010,13010,13010,0
|
|
20241023,155100,743261280,13010,13010,13010,13010,0
|
|
20241023,155000,743261280,13010,13010,13010,13010,395
|
|
20241023,154900,743261280,13010,13010,13010,13010,0
|
|
20241023,154800,743261280,13010,13010,13010,13010,0
|
|
20241023,154700,743261280,13010,13010,13010,13010,0
|
|
20241023,154600,743261280,13010,13010,13010,13010,0
|
|
20241023,154500,743261280,13010,13010,13010,13010,0
|
|
20241023,154400,743261280,13010,13010,13010,13010,0
|
|
20241023,154300,743261280,13010,13010,13010,13010,0
|
|
20241023,154200,743261280,13010,13010,13010,13010,0
|
|
20241023,154100,743261280,13010,13010,13010,13010,0
|
|
20241023,154000,743261280,13010,13010,13010,13010,0
|
|
20241023,153900,743261280,13010,13010,13010,13010,0
|
|
20241023,153800,743261280,13010,13010,13010,13010,0
|
|
20241023,153700,743261280,13010,13010,13010,13010,0
|
|
20241023,153600,743261280,13010,13010,13010,13010,0
|
|
20241023,153500,743261280,13010,13010,13010,13010,0
|
|
20241023,153400,743261280,13010,13010,13010,13010,0
|
|
20241023,153300,743261280,13010,13010,13010,13010,0
|
|
20241023,153200,743261280,13010,13010,13010,13010,0
|
|
20241023,153100,743261280,13010,13010,13010,13010,0
|
|
20241023,153000,743261280,13010,13010,13010,13010,395
|
|
20241023,152900,738122330,13010,13010,13010,13010,0
|
|
20241023,152800,738122330,13010,13010,13010,13010,0
|
|
20241023,152700,738122330,13010,13010,13010,13010,0
|
|
20241023,152600,738122330,13010,13010,13010,13010,0
|
|
20241023,152500,738122330,13010,13010,13010,13010,0
|
|
20241023,152400,738122330,13010,13010,13010,13010,0
|
|
20241023,152300,738122330,13010,13010,13010,13010,0
|
|
20241023,152200,738122330,13010,13010,13010,13010,0
|
|
20241023,152100,738122330,13010,13010,13010,13010,0
|
|
20241023,152000,738122330,13010,13010,13010,13010,0
|
|
20241023,151900,738122330,13010,13010,13010,13010,3
|
|
20241023,151800,738083300,13000,13000,13000,13000,152
|
|
20241023,151700,736107300,13010,13030,13030,13010,985
|
|
20241023,151600,723278970,13030,13060,13060,13030,708
|
|
20241023,151500,714047500,13060,13060,13060,13060,102
|
|
20241023,151400,712715380,13070,13070,13070,13070,4
|
|
20241023,151300,712663100,13090,13090,13090,13090,0
|
|
20241023,151200,712663100,13090,13090,13090,13090,8
|
|
20241023,151100,712558380,13080,13080,13080,13080,0
|
|
20241023,151000,712558380,13080,13080,13080,13080,21
|
|
20241023,150900,712283700,13070,13070,13070,13070,50
|
|
20241023,150800,711630200,13070,13070,13070,13070,30
|
|
20241023,150700,711238100,13070,13070,13070,13070,70
|
|
20241023,150600,710323200,13070,13070,13070,13070,1
|
|
20241023,150500,710310130,13120,13120,13120,13120,0
|
|
20241023,150400,710310130,13120,13120,13120,13120,0
|
|
20241023,150300,710310130,13120,13120,13120,13120,5
|
|
20241023,150200,710244530,13120,13120,13120,13120,25
|
|
20241023,150100,709916530,13120,13120,13120,13120,0
|
|
20241023,150000,709916530,13120,13080,13120,13070,593
|
|
20241023,145900,702149820,13090,13080,13090,13080,35
|
|
20241023,145800,701691980,13090,13080,13090,13080,138
|
|
20241023,145700,699886300,13090,13090,13090,13090,0
|
|
20241023,145600,699886300,13090,13090,13090,13090,127
|
|
20241023,145500,698223870,13110,13110,13110,13110,20
|
|
20241023,145400,697961670,13110,13090,13110,13090,227
|
|
20241023,145300,694986500,13110,13110,13110,13110,0
|
|
20241023,145200,694986500,13110,13110,13110,13110,0
|
|
20241023,145100,694986500,13110,13110,13110,13110,0
|
|
20241023,145000,694986500,13110,13110,13110,13110,136
|
|
20241023,144900,693203540,13180,13180,13180,13180,0
|
|
20241023,144800,693203540,13180,13180,13180,13180,0
|
|
20241023,144700,693203540,13180,13180,13180,13180,0
|
|
20241023,144600,693203540,13180,13180,13180,13180,0
|
|
20241023,144500,693203540,13180,13180,13180,13180,0
|
|
20241023,144400,693203540,13180,13180,13180,13180,0
|
|
20241023,144300,693203540,13180,13180,13180,13180,22
|
|
20241023,144200,692913580,13180,13150,13180,13150,75
|
|
20241023,144100,691926280,13080,13150,13150,13080,97
|
|
20241023,144000,690656400,13070,13070,13070,13070,3
|
|
20241023,143900,690617190,13050,13160,13160,13050,672
|
|
20241023,143800,681806260,13160,13160,13160,13160,11
|
|
20241023,143700,681661500,13150,13180,13180,13150,304
|
|
20241023,143600,677662450,13180,13180,13180,13180,1
|
|
20241023,143500,677649270,13180,13180,13180,13180,0
|
|
20241023,143400,677649270,13180,13170,13180,13170,37
|
|
20241023,143300,677161950,13180,13180,13180,13180,28
|
|
20241023,143200,676792910,13180,13160,13180,13160,101
|
|
20241023,143100,675462990,13160,13160,13160,13160,10
|
|
20241023,143000,675331390,13160,13160,13160,13160,57
|
|
20241023,142900,674581270,13150,13150,13150,13150,128
|
|
20241023,142800,672898070,13150,13150,13150,13150,0
|
|
20241023,142700,672898070,13150,13130,13150,13130,140
|
|
20241023,142600,671058910,13130,13110,13130,13110,398
|
|
20241023,142500,665840180,13110,13110,13110,13110,1
|
|
20241023,142400,665827070,13110,13110,13110,13110,0
|
|
20241023,142300,665827070,13110,13110,13110,13110,28
|
|
20241023,142200,665459990,13110,13100,13110,13100,16
|
|
20241023,142100,665250380,13050,13050,13050,13050,0
|
|
20241023,142000,665250380,13050,13100,13110,13050,103
|
|
20241023,141900,663901020,13100,13070,13100,13050,245
|
|
20241023,141800,660695730,13060,13060,13060,13060,10
|
|
20241023,141700,660565130,13060,13050,13060,13050,20
|
|
20241023,141600,660304030,13070,13070,13070,13070,10
|
|
20241023,141500,660173330,13080,13080,13080,13080,0
|
|
20241023,141400,660173330,13080,13080,13080,13080,0
|
|
20241023,141300,660173330,13080,13070,13080,13070,28
|
|
20241023,141200,659807260,13060,13060,13060,13060,10
|
|
20241023,141100,659676660,13050,13050,13050,13050,0
|
|
20241023,141000,659676660,13050,13050,13050,13050,10
|
|
20241023,140900,659546160,13050,13050,13050,13050,0
|
|
20241023,140800,659546160,13050,13070,13070,13050,149
|
|
20241023,140700,657601650,13070,13070,13070,13070,19
|
|
20241023,140600,657353320,13070,13070,13070,13070,58
|
|
20241023,140500,656595260,13060,13060,13060,13060,7
|
|
20241023,140400,656503840,13060,13030,13060,13030,213
|
|
20241023,140300,653723600,13030,13030,13030,13030,0
|
|
20241023,140200,653723600,13030,13030,13030,13030,10
|
|
20241023,140100,653593300,13020,13020,13020,13020,0
|
|
20241023,140000,653593300,13020,13020,13020,13020,4
|
|
20241023,135900,653541220,13020,13020,13020,13020,1
|
|
20241023,135800,653528200,13040,13040,13040,13040,0
|
|
20241023,135700,653528200,13040,13040,13040,13040,0
|
|
20241023,135600,653528200,13040,13040,13040,13040,0
|
|
20241023,135500,653528200,13040,13040,13040,13040,0
|
|
20241023,135400,653528200,13040,13030,13040,13030,114
|
|
20241023,135300,652042140,13000,13000,13000,13000,0
|
|
20241023,135200,652042140,13000,13000,13000,13000,0
|
|
20241023,135100,652042140,13000,13020,13020,13000,240
|
|
20241023,135000,648921410,13000,13000,13000,13000,0
|
|
20241023,134900,648921410,13000,13030,13030,13000,170
|
|
20241023,134800,646709600,13030,13030,13030,13030,0
|
|
20241023,134700,646709600,13030,13010,13030,13010,82
|
|
20241023,134600,645641930,13010,13010,13010,13010,104
|
|
20241023,134500,644288890,13000,13010,13010,13000,2
|
|
20241023,134400,644262880,13010,13000,13010,13000,32
|
|
20241023,134300,643846860,13010,13010,13010,13010,0
|
|
20241023,134200,643846860,13010,13010,13010,13010,0
|
|
20241023,134100,643846860,13010,13010,13010,13010,0
|
|
20241023,134000,643846860,13010,13010,13010,13010,0
|
|
20241023,133900,643846860,13010,13010,13010,13010,0
|
|
20241023,133800,643846860,13010,13010,13010,13010,0
|
|
20241023,133700,643846860,13010,13010,13010,13010,0
|
|
20241023,133600,643846860,13010,13010,13010,13010,13
|
|
20241023,133500,643677730,13000,13000,13000,13000,90
|
|
20241023,133400,642507730,13000,13000,13000,13000,0
|
|
20241023,133300,642507730,13000,13000,13000,13000,0
|
|
20241023,133200,642507730,13000,12990,13000,12990,55
|
|
20241023,133100,641793180,12990,13000,13000,12990,3
|
|
20241023,133000,641754200,13010,13020,13020,13010,2
|
|
20241023,132900,641728170,13020,13020,13020,13020,1
|
|
20241023,132800,641715150,13030,13030,13030,13030,92
|
|
20241023,132700,640516390,13050,13050,13050,13050,1
|
|
20241023,132600,640503340,12970,12970,12970,12970,0
|
|
20241023,132500,640503340,12970,13040,13040,12970,202
|
|
20241023,132400,637877530,13050,13050,13050,13050,2
|
|
20241023,132300,637851430,13040,13040,13040,13040,11
|
|
20241023,132200,637707990,13040,13040,13040,13040,4
|
|
20241023,132100,637655830,13050,13050,13050,13050,0
|
|
20241023,132000,637655830,13050,13050,13050,13050,41
|
|
20241023,131900,637120780,13050,13050,13050,13050,6
|
|
20241023,131800,637042480,13050,13040,13050,13040,35
|
|
20241023,131700,636586020,13040,13040,13040,13040,0
|
|
20241023,131600,636586020,13040,13040,13040,13040,0
|
|
20241023,131500,636586020,13040,13040,13040,13040,4
|
|
20241023,131400,636533860,13040,13030,13040,13030,30
|
|
20241023,131300,636142940,13030,13030,13030,13030,0
|
|
20241023,131200,636142940,13030,13000,13030,13000,51
|
|
20241023,131100,635479120,13000,12990,13000,12990,4
|
|
20241023,131000,635427130,13000,13000,13000,12990,8
|
|
20241023,130900,635323160,13000,13000,13000,12980,3
|
|
20241023,130800,635284180,12970,12970,12970,12970,0
|
|
20241023,130700,635284180,12970,12990,12990,12940,1017
|
|
20241023,130600,622113390,13000,13010,13010,13000,5
|
|
20241023,130500,622048370,13010,13010,13020,13010,4
|
|
20241023,130400,621996320,13000,13010,13010,13000,190
|
|
20241023,130300,619526140,13010,13010,13010,13010,0
|
|
20241023,130200,619526140,13010,13010,13010,13010,0
|
|
20241023,130100,619526140,13010,13010,13010,13010,22
|
|
20241023,130000,619239920,13010,13020,13020,13010,4
|
|
20241023,125900,619187870,13030,13030,13030,13030,1
|
|
20241023,125800,619174840,13020,13020,13020,13020,4
|
|
20241023,125700,619122760,13020,13020,13020,13020,1
|
|
20241023,125600,619109740,13010,13010,13010,13010,0
|
|
20241023,125500,619109740,13010,13010,13010,13010,2
|
|
20241023,125400,619083720,13000,13000,13000,13000,0
|
|
20241023,125300,619083720,13000,13000,13000,13000,28
|
|
20241023,125200,618719720,13000,13000,13000,13000,6
|
|
20241023,125100,618641720,13000,13000,13000,13000,0
|
|
20241023,125000,618641720,13000,13000,13000,13000,3
|
|
20241023,124900,618602720,13000,13000,13000,13000,5
|
|
20241023,124800,618537720,13000,13000,13000,13000,0
|
|
20241023,124700,618537720,13000,13000,13000,13000,0
|
|
20241023,124600,618537720,13000,12960,13000,12960,154
|
|
20241023,124500,616541320,12950,12950,12950,12950,0
|
|
20241023,124400,616541320,12950,12950,12950,12950,0
|
|
20241023,124300,616541320,12950,12990,12990,12950,271
|
|
20241023,124200,613031770,13000,13000,13000,13000,30
|
|
20241023,124100,612641770,13000,13000,13000,13000,1
|
|
20241023,124000,612628770,12950,12950,12950,12950,0
|
|
20241023,123900,612628770,12950,12950,12950,12950,0
|
|
20241023,123800,612628770,12950,12980,12980,12950,600
|
|
20241023,123700,604849540,12990,12990,12990,12990,0
|
|
20241023,123600,604849540,12990,12990,12990,12990,0
|
|
20241023,123500,604849540,12990,12990,12990,12990,0
|
|
20241023,123400,604849540,12990,12990,12990,12990,0
|
|
20241023,123300,604849540,12990,13010,13010,12990,24
|
|
20241023,123200,604537560,13020,13030,13030,13020,4
|
|
20241023,123100,604485460,13040,13040,13040,13040,0
|
|
20241023,123000,604485460,13040,13060,13060,13040,5
|
|
20241023,122900,604420210,13050,13050,13050,13050,0
|
|
20241023,122800,604420210,13050,13050,13050,13050,14
|
|
20241023,122700,604237510,13050,13020,13050,13020,2
|
|
20241023,122600,604211440,13020,13020,13020,13020,0
|
|
20241023,122500,604211440,13020,13020,13020,13020,19
|
|
20241023,122400,603964060,13020,13020,13020,13020,3
|
|
20241023,122300,603925000,12990,13020,13020,12990,24
|
|
20241023,122200,603613190,12980,12960,12980,12960,677
|
|
20241023,122100,594826190,12970,13010,13010,12970,2767
|
|
20241023,122000,558919910,13020,13020,13020,13020,0
|
|
20241023,121900,558919910,13020,13040,13040,13020,40
|
|
20241023,121800,558398940,13030,13030,13030,13030,0
|
|
20241023,121700,558398940,13030,13030,13030,13030,0
|
|
20241023,121600,558398940,13030,13040,13040,13030,48
|
|
20241023,121500,557773340,13050,13060,13060,13050,12
|
|
20241023,121400,557616720,13060,13070,13070,13060,4
|
|
20241023,121300,557564460,13080,13080,13080,13080,0
|
|
20241023,121200,557564460,13080,13080,13080,13080,2
|
|
20241023,121100,557538300,13080,13080,13080,13080,4
|
|
20241023,121000,557485980,13080,13080,13080,13080,0
|
|
20241023,120900,557485980,13080,13080,13080,13080,0
|
|
20241023,120800,557485980,13080,13060,13080,13060,7
|
|
20241023,120700,557394520,13070,13070,13070,13070,3
|
|
20241023,120600,557355310,13080,13070,13080,13070,3
|
|
20241023,120500,557316080,13080,13080,13080,13080,6
|
|
20241023,120400,557237600,13080,13080,13080,13080,0
|
|
20241023,120300,557237600,13080,13080,13080,13080,18
|
|
20241023,120200,557002160,13080,13080,13080,13080,34
|
|
20241023,120100,556557440,13080,13070,13080,13070,7
|
|
20241023,120000,556465890,13070,13080,13080,13070,8
|
|
20241023,115900,556361270,13080,13080,13080,13080,5
|
|
20241023,115800,556295870,13080,13080,13080,13080,2
|
|
20241023,115700,556269710,13070,13070,13070,13070,1
|
|
20241023,115600,556256640,13080,13070,13080,13070,3
|
|
20241023,115500,556217410,13030,13030,13030,13030,0
|
|
20241023,115400,556217410,13030,13030,13030,13030,0
|
|
20241023,115300,556217410,13030,13030,13030,13030,0
|
|
20241023,115200,556217410,13030,13030,13030,13030,0
|
|
20241023,115100,556217410,13030,13070,13070,13030,105
|
|
20241023,115000,554848030,13070,13070,13070,13070,0
|
|
20241023,114900,554848030,13070,13070,13070,13070,1
|
|
20241023,114800,554834960,13080,13080,13080,13080,0
|
|
20241023,114700,554834960,13080,13090,13090,13080,4
|
|
20241023,114600,554782620,13090,13090,13090,13090,4
|
|
20241023,114500,554730260,13090,13090,13090,13090,0
|
|
20241023,114400,554730260,13090,13090,13090,13090,6
|
|
20241023,114300,554651720,13080,13090,13090,13080,24
|
|
20241023,114200,554337780,13090,13090,13090,13090,136
|
|
20241023,114100,552557540,13090,13090,13090,13090,5
|
|
20241023,114000,552492090,13090,13090,13090,13090,3
|
|
20241023,113900,552452820,13090,13090,13090,13090,1
|
|
20241023,113800,552439730,13080,13080,13080,13080,15
|
|
20241023,113700,552243530,13080,13080,13080,13080,15
|
|
20241023,113600,552047330,13080,13070,13080,13070,10
|
|
20241023,113500,551916580,13080,13090,13090,13070,14
|
|
20241023,113400,551733440,13090,13090,13090,13090,50
|
|
20241023,113300,551078940,13090,13090,13090,13090,7
|
|
20241023,113200,550987310,13090,13090,13090,13090,6
|
|
20241023,113100,550908770,13080,13090,13090,13080,5
|
|
20241023,113000,550843330,13090,13090,13090,13080,188
|
|
20241023,112900,548383040,13090,13110,13110,13080,9
|
|
20241023,112800,548265200,13110,13110,13110,13110,0
|
|
20241023,112700,548265200,13110,13110,13110,13110,0
|
|
20241023,112600,548265200,13110,13170,13170,13110,375
|
|
20241023,112500,543339580,13160,13030,13350,13030,3049
|
|
20241023,112400,503050960,13000,13030,13030,13000,5
|
|
20241023,112300,502985930,12980,13020,13020,12980,9
|
|
20241023,112200,502868910,12960,12950,12960,12950,20
|
|
20241023,112100,502609720,12950,12880,12950,12880,77
|
|
20241023,112000,501612640,12880,12880,12880,12880,0
|
|
20241023,111900,501612640,12880,12920,12920,12880,9
|
|
20241023,111800,501496540,12870,12870,12870,12870,0
|
|
20241023,111700,501496540,12870,12890,12890,12870,211
|
|
20241023,111600,498780690,12880,12880,12880,12880,0
|
|
20241023,111500,498780690,12880,12950,12950,12880,301
|
|
20241023,111400,494903020,12960,12980,12980,12960,8
|
|
20241023,111300,494799310,12960,13000,13000,12960,456
|
|
20241023,111200,488884910,13010,13010,13010,13010,1
|
|
20241023,111100,488871900,13020,13030,13030,13020,3
|
|
20241023,111000,488832830,13050,13050,13050,13050,0
|
|
20241023,110900,488832830,13050,13050,13050,13050,0
|
|
20241023,110800,488832830,13050,13050,13050,13050,0
|
|
20241023,110700,488832830,13050,13050,13050,13050,0
|
|
20241023,110600,488832830,13050,13030,13050,13030,3
|
|
20241023,110500,488793710,13040,13010,13050,13010,8
|
|
20241023,110400,488689410,13000,13000,13000,13000,1
|
|
20241023,110300,488676410,12990,13010,13010,12990,120
|
|
20241023,110200,487116520,13010,13000,13010,12990,47
|
|
20241023,110100,486505930,13010,13030,13030,13010,8
|
|
20241023,110000,486401800,13030,13050,13050,13030,6
|
|
20241023,105900,486323590,13050,13010,13050,13010,392
|
|
20241023,105800,481211970,12990,12990,12990,12990,0
|
|
20241023,105700,481211970,12990,12990,12990,12990,0
|
|
20241023,105600,481211970,12990,13020,13020,12990,121
|
|
20241023,105500,479639960,13040,13040,13040,13030,10
|
|
20241023,105400,479509590,13030,13000,13030,13000,160
|
|
20241023,105300,477426590,13010,13060,13060,13010,36
|
|
20241023,105200,476957650,13060,13060,13060,13060,31
|
|
20241023,105100,476552790,13060,13050,13060,13040,32
|
|
20241023,105000,476134950,13030,13030,13030,13030,10
|
|
20241023,104900,476004650,12980,12970,12980,12970,39
|
|
20241023,104800,475498690,12880,12880,12880,12880,0
|
|
20241023,104700,475498690,12880,12880,12880,12880,0
|
|
20241023,104600,475498690,12880,12880,12910,12880,790
|
|
20241023,104500,465320490,12860,12860,12860,12860,1
|
|
20241023,104400,465307630,12830,12830,12830,12830,121
|
|
20241023,104300,463755200,12830,12830,12830,12830,0
|
|
20241023,104200,463755200,12830,12830,12830,12830,0
|
|
20241023,104100,463755200,12830,12850,12850,12830,96
|
|
20241023,104000,462523220,12850,12850,12850,12850,46
|
|
20241023,103900,461932120,12830,12830,12830,12830,0
|
|
20241023,103800,461932120,12830,12830,12830,12830,0
|
|
20241023,103700,461932120,12830,12830,12830,12830,0
|
|
20241023,103600,461932120,12830,12830,12830,12830,307
|
|
20241023,103500,457993310,12820,12860,12860,12820,151
|
|
20241023,103400,456055610,12820,12820,12820,12820,0
|
|
20241023,103300,456055610,12820,12870,12870,12820,225
|
|
20241023,103200,453166830,12880,12870,12880,12870,9
|
|
20241023,103100,453050990,12880,12880,12880,12880,5
|
|
20241023,103000,452986590,12840,12820,12840,12820,133
|
|
20241023,102900,451280330,12830,12840,12840,12830,38
|
|
20241023,102800,450792650,12840,12850,12850,12840,600
|
|
20241023,102700,443087590,12850,12890,12890,12850,12
|
|
20241023,102600,442933100,12890,12850,12890,12850,165
|
|
20241023,102500,440810250,12840,12840,12840,12840,100
|
|
20241023,102400,439526250,12840,12890,12890,12840,236
|
|
20241023,102300,436493080,12890,12900,12900,12890,76
|
|
20241023,102200,435513230,12890,12890,12890,12890,0
|
|
20241023,102100,435513230,12890,12890,12890,12890,0
|
|
20241023,102000,435513230,12890,12890,12890,12890,0
|
|
20241023,101900,435513230,12890,12900,12900,12890,87
|
|
20241023,101800,434391160,12900,12930,12930,12900,240
|
|
20241023,101700,431292970,12930,12960,12960,12930,252
|
|
20241023,101600,428033780,12960,13000,13000,12960,394
|
|
20241023,101500,422919700,13000,13020,13020,12980,1147
|
|
20241023,101400,408011360,13000,13060,13060,13000,1016
|
|
20241023,101300,394766380,13070,13110,13120,13070,275
|
|
20241023,101200,391168490,13110,13150,13150,13080,1646
|
|
20241023,101100,369601130,13160,13170,13170,13160,202
|
|
20241023,101000,366941710,13170,13170,13170,13170,0
|
|
20241023,100900,366941710,13170,13170,13170,13170,2
|
|
20241023,100800,366915370,13190,13190,13190,13190,10
|
|
20241023,100700,366783470,13200,13200,13200,13200,0
|
|
20241023,100600,366783470,13200,13200,13200,13200,0
|
|
20241023,100500,366783470,13200,13200,13200,13200,0
|
|
20241023,100400,366783470,13200,13200,13200,13200,0
|
|
20241023,100300,366783470,13200,13230,13230,13200,213
|
|
20241023,100200,363969420,13220,13220,13220,13220,0
|
|
20241023,100100,363969420,13220,13320,13320,13220,1809
|
|
20241023,100000,339945690,13370,13370,13370,13370,0
|
|
20241023,095900,339945690,13370,13350,13370,13350,317
|
|
20241023,095800,335709050,13350,13360,13360,13350,76
|
|
20241023,095700,334694430,13360,13350,13360,13350,173
|
|
20241023,095600,332384290,13350,13340,13350,13340,772
|
|
20241023,095500,322084930,13340,13320,13340,13310,1342
|
|
20241023,095400,304210300,13310,13270,13310,13270,1282
|
|
20241023,095300,287172700,13270,13270,13270,13270,210
|
|
20241023,095200,284386000,13260,13260,13260,13260,106
|
|
20241023,095100,282980440,13260,13220,13260,13220,58
|
|
20241023,095000,282211400,13260,13250,13260,13250,119
|
|
20241023,094900,280633560,13260,13250,13260,13250,455
|
|
20241023,094800,274604210,13250,13250,13250,13250,115
|
|
20241023,094700,273080460,13250,13250,13250,13250,184
|
|
20241023,094600,270642460,13250,13260,13260,13250,107
|
|
20241023,094500,269224040,13250,13260,13260,13210,195
|
|
20241023,094400,266645400,13260,13260,13260,13260,116
|
|
20241023,094300,265107240,13260,13260,13260,13210,146
|
|
20241023,094200,263171330,13260,13250,13270,13250,347
|
|
20241023,094100,258570850,13250,13230,13250,13230,155
|
|
20241023,094000,256518560,13220,13220,13220,13220,457
|
|
20241023,093900,250477020,13210,13210,13210,13200,331
|
|
20241023,093800,246104650,13210,13200,13210,13200,112
|
|
20241023,093700,244625460,13200,13180,13200,13180,80
|
|
20241023,093600,243569860,13170,13130,13170,13130,2124
|
|
20241023,093500,215639700,13130,13050,13130,13050,90
|
|
20241023,093400,214460240,13060,13130,13130,13060,263
|
|
20241023,093300,211017490,13130,13130,13130,13130,100
|
|
20241023,093200,209704490,13130,13170,13170,13130,252
|
|
20241023,093100,206390970,13170,13130,13170,13130,869
|
|
20241023,093000,194965120,13120,13220,13220,13000,2344
|
|
20241023,092900,164423720,13210,13210,13210,13210,103
|
|
20241023,092800,163063090,13210,13210,13210,13210,53
|
|
20241023,092700,162362960,13210,13150,13210,13150,1244
|
|
20241023,092600,145984830,13130,13090,13130,13090,377
|
|
20241023,092500,141044720,13100,13090,13100,13090,228
|
|
20241023,092400,138058050,13100,13100,13100,13100,244
|
|
20241023,092300,134861650,13100,13090,13100,13090,75
|
|
20241023,092200,133879700,13090,13030,13090,13030,125
|
|
20241023,092100,132243750,13030,13130,13130,13010,553
|
|
20241023,092000,125034270,13150,13150,13150,13150,114
|
|
20241023,091900,123535170,13160,13050,13160,13050,300
|
|
20241023,091800,119602120,13020,13080,13080,13020,354
|
|
20241023,091700,114985170,13080,13190,13190,13080,287
|
|
20241023,091600,111217460,13190,13180,13190,13180,160
|
|
20241023,091500,109107700,13180,13220,13230,13180,205
|
|
20241023,091400,106402440,13220,13220,13220,13220,112
|
|
20241023,091300,104921800,13180,13200,13230,13180,1056
|
|
20241023,091200,90981400,13190,13170,13190,13170,733
|
|
20241023,091100,81316730,13170,13180,13180,13170,163
|
|
20241023,091000,79169390,13170,13170,13170,13170,164
|
|
20241023,090900,77009510,13170,13170,13170,13170,140
|
|
20241023,090800,75165710,13180,13180,13180,13180,134
|
|
20241023,090700,73399590,13130,13080,13130,13080,1228
|
|
20241023,090600,57300870,13070,13070,13070,13070,48
|
|
20241023,090500,56673510,12980,13100,13100,12980,1061
|
|
20241023,090400,42885570,13100,13110,13110,13100,113
|
|
20241023,090300,41404540,13010,13190,13190,13010,1632
|
|
20241023,090200,20142110,13190,13190,13190,13190,334
|
|
20241023,090100,15736650,13100,13100,13150,13100,120
|
|
20241023,090000,14160650,13020,13150,13150,12980,1087
|