753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,213000,353335980,15080,15080,15080,15080,100
|
|
20241002,212900,353335980,15080,15080,15080,15080,0
|
|
20241002,212800,353335980,15080,15080,15080,15080,0
|
|
20241002,212700,353335980,15080,15080,15080,15080,0
|
|
20241002,212600,353335980,15080,15080,15080,15080,0
|
|
20241002,212500,353335980,15080,15080,15080,15080,0
|
|
20241002,212400,353335980,15080,15080,15080,15080,0
|
|
20241002,212300,353335980,15080,15080,15080,15080,0
|
|
20241002,212200,353335980,15080,15080,15080,15080,0
|
|
20241002,212100,353335980,15080,15080,15080,15080,0
|
|
20241002,212000,353335980,15080,15080,15080,15080,0
|
|
20241002,211900,353335980,15080,15080,15080,15080,0
|
|
20241002,211800,353335980,15080,15080,15080,15080,0
|
|
20241002,211700,353335980,15080,15080,15080,15080,0
|
|
20241002,211600,353335980,15080,15080,15080,15080,0
|
|
20241002,211500,353335980,15080,15080,15080,15080,0
|
|
20241002,211400,353335980,15080,15080,15080,15080,0
|
|
20241002,211300,353335980,15080,15080,15080,15080,0
|
|
20241002,211200,353335980,15080,15080,15080,15080,0
|
|
20241002,211100,353335980,15080,15080,15080,15080,0
|
|
20241002,211000,353335980,15080,15080,15080,15080,0
|
|
20241002,210900,353335980,15080,15080,15080,15080,0
|
|
20241002,210800,353335980,15080,15080,15080,15080,0
|
|
20241002,210700,353335980,15080,15080,15080,15080,0
|
|
20241002,210600,353335980,15080,15080,15080,15080,0
|
|
20241002,210500,353335980,15080,15080,15080,15080,0
|
|
20241002,210400,353335980,15080,15080,15080,15080,0
|
|
20241002,210300,353335980,15080,15080,15080,15080,0
|
|
20241002,210200,353335980,15080,15080,15080,15080,0
|
|
20241002,210100,353335980,15080,15080,15080,15080,0
|
|
20241002,210000,353335980,15080,15080,15080,15080,100
|
|
20241002,205900,353335980,15080,15080,15080,15080,0
|
|
20241002,205800,353335980,15080,15080,15080,15080,0
|
|
20241002,205700,353335980,15080,15080,15080,15080,0
|
|
20241002,205600,353335980,15080,15080,15080,15080,0
|
|
20241002,205500,353335980,15080,15080,15080,15080,0
|
|
20241002,205400,353335980,15080,15080,15080,15080,0
|
|
20241002,205300,353335980,15080,15080,15080,15080,0
|
|
20241002,205200,353335980,15080,15080,15080,15080,0
|
|
20241002,205100,353335980,15080,15080,15080,15080,0
|
|
20241002,205000,353335980,15080,15080,15080,15080,0
|
|
20241002,204900,353335980,15080,15080,15080,15080,0
|
|
20241002,204800,353335980,15080,15080,15080,15080,0
|
|
20241002,204700,353335980,15080,15080,15080,15080,0
|
|
20241002,204600,353335980,15080,15080,15080,15080,0
|
|
20241002,204500,353335980,15080,15080,15080,15080,0
|
|
20241002,204400,353335980,15080,15080,15080,15080,0
|
|
20241002,204300,353335980,15080,15080,15080,15080,0
|
|
20241002,204200,353335980,15080,15080,15080,15080,0
|
|
20241002,204100,353335980,15080,15080,15080,15080,0
|
|
20241002,204000,353335980,15080,15080,15080,15080,0
|
|
20241002,203900,353335980,15080,15080,15080,15080,0
|
|
20241002,203800,353335980,15080,15080,15080,15080,0
|
|
20241002,203700,353335980,15080,15080,15080,15080,0
|
|
20241002,203600,353335980,15080,15080,15080,15080,0
|
|
20241002,203500,353335980,15080,15080,15080,15080,0
|
|
20241002,203400,353335980,15080,15080,15080,15080,0
|
|
20241002,203300,353335980,15080,15080,15080,15080,0
|
|
20241002,203200,353335980,15080,15080,15080,15080,0
|
|
20241002,203100,353335980,15080,15080,15080,15080,0
|
|
20241002,203000,353335980,15080,15080,15080,15080,100
|
|
20241002,202900,353335980,15080,15080,15080,15080,0
|
|
20241002,202800,353335980,15080,15080,15080,15080,0
|
|
20241002,202700,353335980,15080,15080,15080,15080,0
|
|
20241002,202600,353335980,15080,15080,15080,15080,0
|
|
20241002,202500,353335980,15080,15080,15080,15080,0
|
|
20241002,202400,353335980,15080,15080,15080,15080,0
|
|
20241002,202300,353335980,15080,15080,15080,15080,0
|
|
20241002,202200,353335980,15080,15080,15080,15080,0
|
|
20241002,202100,353335980,15080,15080,15080,15080,0
|
|
20241002,202000,353335980,15080,15080,15080,15080,0
|
|
20241002,201900,353335980,15080,15080,15080,15080,0
|
|
20241002,201800,353335980,15080,15080,15080,15080,0
|
|
20241002,201700,353335980,15080,15080,15080,15080,0
|
|
20241002,201600,353335980,15080,15080,15080,15080,0
|
|
20241002,201500,353335980,15080,15080,15080,15080,0
|
|
20241002,201400,353335980,15080,15080,15080,15080,0
|
|
20241002,201300,353335980,15080,15080,15080,15080,0
|
|
20241002,201200,353335980,15080,15080,15080,15080,0
|
|
20241002,201100,353335980,15080,15080,15080,15080,0
|
|
20241002,201000,353335980,15080,15080,15080,15080,0
|
|
20241002,200900,353335980,15080,15080,15080,15080,0
|
|
20241002,200800,353335980,15080,15080,15080,15080,0
|
|
20241002,200700,353335980,15080,15080,15080,15080,0
|
|
20241002,200600,353335980,15080,15080,15080,15080,0
|
|
20241002,200500,353335980,15080,15080,15080,15080,0
|
|
20241002,200400,353335980,15080,15080,15080,15080,0
|
|
20241002,200300,353335980,15080,15080,15080,15080,0
|
|
20241002,200200,353335980,15080,15080,15080,15080,0
|
|
20241002,200100,353335980,15080,15080,15080,15080,0
|
|
20241002,200000,353335980,15080,15080,15080,15080,100
|
|
20241002,195900,353335980,15080,15080,15080,15080,0
|
|
20241002,195800,353335980,15080,15080,15080,15080,0
|
|
20241002,195700,353335980,15080,15080,15080,15080,0
|
|
20241002,195600,353335980,15080,15080,15080,15080,0
|
|
20241002,195500,353335980,15080,15080,15080,15080,0
|
|
20241002,195400,353335980,15080,15080,15080,15080,0
|
|
20241002,195300,353335980,15080,15080,15080,15080,0
|
|
20241002,195200,353335980,15080,15080,15080,15080,0
|
|
20241002,195100,353335980,15080,15080,15080,15080,0
|
|
20241002,195000,353335980,15080,15080,15080,15080,0
|
|
20241002,194900,353335980,15080,15080,15080,15080,0
|
|
20241002,194800,353335980,15080,15080,15080,15080,0
|
|
20241002,194700,353335980,15080,15080,15080,15080,0
|
|
20241002,194600,353335980,15080,15080,15080,15080,0
|
|
20241002,194500,353335980,15080,15080,15080,15080,0
|
|
20241002,194400,353335980,15080,15080,15080,15080,0
|
|
20241002,194300,353335980,15080,15080,15080,15080,0
|
|
20241002,194200,353335980,15080,15080,15080,15080,0
|
|
20241002,194100,353335980,15080,15080,15080,15080,0
|
|
20241002,194000,353335980,15080,15080,15080,15080,0
|
|
20241002,193900,353335980,15080,15080,15080,15080,0
|
|
20241002,193800,353335980,15080,15080,15080,15080,0
|
|
20241002,193700,353335980,15080,15080,15080,15080,0
|
|
20241002,193600,353335980,15080,15080,15080,15080,0
|
|
20241002,193500,353335980,15080,15080,15080,15080,0
|
|
20241002,193400,353335980,15080,15080,15080,15080,0
|
|
20241002,193300,353335980,15080,15080,15080,15080,0
|
|
20241002,193200,353335980,15080,15080,15080,15080,0
|
|
20241002,193100,353335980,15080,15080,15080,15080,0
|
|
20241002,193000,353335980,15080,15080,15080,15080,100
|
|
20241002,192900,353335980,15080,15080,15080,15080,0
|
|
20241002,192800,353335980,15080,15080,15080,15080,0
|
|
20241002,192700,353335980,15080,15080,15080,15080,0
|
|
20241002,192600,353335980,15080,15080,15080,15080,0
|
|
20241002,192500,353335980,15080,15080,15080,15080,0
|
|
20241002,192400,353335980,15080,15080,15080,15080,0
|
|
20241002,192300,353335980,15080,15080,15080,15080,0
|
|
20241002,192200,353335980,15080,15080,15080,15080,0
|
|
20241002,192100,353335980,15080,15080,15080,15080,0
|
|
20241002,192000,353335980,15080,15080,15080,15080,0
|
|
20241002,191900,353335980,15080,15080,15080,15080,0
|
|
20241002,191800,353335980,15080,15080,15080,15080,0
|
|
20241002,191700,353335980,15080,15080,15080,15080,0
|
|
20241002,191600,353335980,15080,15080,15080,15080,0
|
|
20241002,191500,353335980,15080,15080,15080,15080,0
|
|
20241002,191400,353335980,15080,15080,15080,15080,0
|
|
20241002,191300,353335980,15080,15080,15080,15080,0
|
|
20241002,191200,353335980,15080,15080,15080,15080,0
|
|
20241002,191100,353335980,15080,15080,15080,15080,0
|
|
20241002,191000,353335980,15080,15080,15080,15080,0
|
|
20241002,190900,353335980,15080,15080,15080,15080,0
|
|
20241002,190800,353335980,15080,15080,15080,15080,0
|
|
20241002,190700,353335980,15080,15080,15080,15080,0
|
|
20241002,190600,353335980,15080,15080,15080,15080,0
|
|
20241002,190500,353335980,15080,15080,15080,15080,0
|
|
20241002,190400,353335980,15080,15080,15080,15080,0
|
|
20241002,190300,353335980,15080,15080,15080,15080,0
|
|
20241002,190200,353335980,15080,15080,15080,15080,0
|
|
20241002,190100,353335980,15080,15080,15080,15080,0
|
|
20241002,190000,353335980,15080,15080,15080,15080,100
|
|
20241002,185900,353335980,15080,15080,15080,15080,0
|
|
20241002,185800,353335980,15080,15080,15080,15080,0
|
|
20241002,185700,353335980,15080,15080,15080,15080,0
|
|
20241002,185600,353335980,15080,15080,15080,15080,0
|
|
20241002,185500,353335980,15080,15080,15080,15080,0
|
|
20241002,185400,353335980,15080,15080,15080,15080,0
|
|
20241002,185300,353335980,15080,15080,15080,15080,0
|
|
20241002,185200,353335980,15080,15080,15080,15080,0
|
|
20241002,185100,353335980,15080,15080,15080,15080,0
|
|
20241002,185000,353335980,15080,15080,15080,15080,0
|
|
20241002,184900,353335980,15080,15080,15080,15080,0
|
|
20241002,184800,353335980,15080,15080,15080,15080,0
|
|
20241002,184700,353335980,15080,15080,15080,15080,0
|
|
20241002,184600,353335980,15080,15080,15080,15080,0
|
|
20241002,184500,353335980,15080,15080,15080,15080,0
|
|
20241002,184400,353335980,15080,15080,15080,15080,0
|
|
20241002,184300,353335980,15080,15080,15080,15080,0
|
|
20241002,184200,353335980,15080,15080,15080,15080,0
|
|
20241002,184100,353335980,15080,15080,15080,15080,0
|
|
20241002,184000,353335980,15080,15080,15080,15080,0
|
|
20241002,183900,353335980,15080,15080,15080,15080,0
|
|
20241002,183800,353335980,15080,15080,15080,15080,0
|
|
20241002,183700,353335980,15080,15080,15080,15080,0
|
|
20241002,183600,353335980,15080,15080,15080,15080,0
|
|
20241002,183500,353335980,15080,15080,15080,15080,0
|
|
20241002,183400,353335980,15080,15080,15080,15080,0
|
|
20241002,183300,353335980,15080,15080,15080,15080,0
|
|
20241002,183200,353335980,15080,15080,15080,15080,0
|
|
20241002,183100,353335980,15080,15080,15080,15080,0
|
|
20241002,183000,353335980,15080,15080,15080,15080,100
|
|
20241002,182900,353335980,15080,15080,15080,15080,0
|
|
20241002,182800,353335980,15080,15080,15080,15080,0
|
|
20241002,182700,353335980,15080,15080,15080,15080,0
|
|
20241002,182600,353335980,15080,15080,15080,15080,0
|
|
20241002,182500,353335980,15080,15080,15080,15080,0
|
|
20241002,182400,353335980,15080,15080,15080,15080,0
|
|
20241002,182300,353335980,15080,15080,15080,15080,0
|
|
20241002,182200,353335980,15080,15080,15080,15080,0
|
|
20241002,182100,353335980,15080,15080,15080,15080,0
|
|
20241002,182000,353335980,15080,15080,15080,15080,0
|
|
20241002,181900,353335980,15080,15080,15080,15080,0
|
|
20241002,181800,353335980,15080,15080,15080,15080,0
|
|
20241002,181700,353335980,15080,15080,15080,15080,0
|
|
20241002,181600,353335980,15080,15080,15080,15080,0
|
|
20241002,181500,353335980,15080,15080,15080,15080,0
|
|
20241002,181400,353335980,15080,15080,15080,15080,0
|
|
20241002,181300,353335980,15080,15080,15080,15080,0
|
|
20241002,181200,353335980,15080,15080,15080,15080,0
|
|
20241002,181100,353335980,15080,15080,15080,15080,0
|
|
20241002,181000,353335980,15080,15080,15080,15080,0
|
|
20241002,180900,353335980,15080,15080,15080,15080,0
|
|
20241002,180800,353335980,15080,15080,15080,15080,0
|
|
20241002,180700,353335980,15080,15080,15080,15080,0
|
|
20241002,180600,353335980,15080,15080,15080,15080,0
|
|
20241002,180500,353335980,15080,15080,15080,15080,0
|
|
20241002,180400,353335980,15080,15080,15080,15080,0
|
|
20241002,180300,353335980,15080,15080,15080,15080,0
|
|
20241002,180200,353335980,15080,15080,15080,15080,0
|
|
20241002,180100,353335980,15080,15080,15080,15080,0
|
|
20241002,180000,353335980,15080,15080,15080,15080,100
|
|
20241002,175900,353335980,15080,15080,15080,15080,0
|
|
20241002,175800,353335980,15080,15080,15080,15080,0
|
|
20241002,175700,353335980,15080,15080,15080,15080,0
|
|
20241002,175600,353335980,15080,15080,15080,15080,0
|
|
20241002,175500,353335980,15080,15080,15080,15080,0
|
|
20241002,175400,353335980,15080,15080,15080,15080,0
|
|
20241002,175300,353335980,15080,15080,15080,15080,0
|
|
20241002,175200,353335980,15080,15080,15080,15080,0
|
|
20241002,175100,353335980,15080,15080,15080,15080,0
|
|
20241002,175000,353335980,15080,15080,15080,15080,0
|
|
20241002,174900,353335980,15080,15080,15080,15080,0
|
|
20241002,174800,353335980,15080,15080,15080,15080,0
|
|
20241002,174700,353335980,15080,15080,15080,15080,0
|
|
20241002,174600,353335980,15080,15080,15080,15080,0
|
|
20241002,174500,353335980,15080,15080,15080,15080,0
|
|
20241002,174400,353335980,15080,15080,15080,15080,0
|
|
20241002,174300,353335980,15080,15080,15080,15080,0
|
|
20241002,174200,353335980,15080,15080,15080,15080,0
|
|
20241002,174100,353335980,15080,15080,15080,15080,0
|
|
20241002,174000,353335980,15080,15080,15080,15080,0
|
|
20241002,173900,353335980,15080,15080,15080,15080,0
|
|
20241002,173800,353335980,15080,15080,15080,15080,0
|
|
20241002,173700,353335980,15080,15080,15080,15080,0
|
|
20241002,173600,353335980,15080,15080,15080,15080,0
|
|
20241002,173500,353335980,15080,15080,15080,15080,0
|
|
20241002,173400,353335980,15080,15080,15080,15080,0
|
|
20241002,173300,353335980,15080,15080,15080,15080,0
|
|
20241002,173200,353335980,15080,15080,15080,15080,0
|
|
20241002,173100,353335980,15080,15080,15080,15080,0
|
|
20241002,173000,353335980,15080,15080,15080,15080,100
|
|
20241002,172900,353335980,15080,15080,15080,15080,0
|
|
20241002,172800,353335980,15080,15080,15080,15080,0
|
|
20241002,172700,353335980,15080,15080,15080,15080,0
|
|
20241002,172600,353335980,15080,15080,15080,15080,0
|
|
20241002,172500,353335980,15080,15080,15080,15080,0
|
|
20241002,172400,353335980,15080,15080,15080,15080,0
|
|
20241002,172300,353335980,15080,15080,15080,15080,0
|
|
20241002,172200,353335980,15080,15080,15080,15080,0
|
|
20241002,172100,353335980,15080,15080,15080,15080,0
|
|
20241002,172000,353335980,15080,15080,15080,15080,0
|
|
20241002,171900,353335980,15080,15080,15080,15080,0
|
|
20241002,171800,353335980,15080,15080,15080,15080,0
|
|
20241002,171700,353335980,15080,15080,15080,15080,0
|
|
20241002,171600,353335980,15080,15080,15080,15080,0
|
|
20241002,171500,353335980,15080,15080,15080,15080,0
|
|
20241002,171400,353335980,15080,15080,15080,15080,0
|
|
20241002,171300,353335980,15080,15080,15080,15080,0
|
|
20241002,171200,353335980,15080,15080,15080,15080,0
|
|
20241002,171100,353335980,15080,15080,15080,15080,0
|
|
20241002,171000,353335980,15080,15080,15080,15080,0
|
|
20241002,170900,353335980,15080,15080,15080,15080,0
|
|
20241002,170800,353335980,15080,15080,15080,15080,0
|
|
20241002,170700,353335980,15080,15080,15080,15080,0
|
|
20241002,170600,353335980,15080,15080,15080,15080,0
|
|
20241002,170500,353335980,15080,15080,15080,15080,0
|
|
20241002,170400,353335980,15080,15080,15080,15080,0
|
|
20241002,170300,353335980,15080,15080,15080,15080,0
|
|
20241002,170200,353335980,15080,15080,15080,15080,0
|
|
20241002,170100,353335980,15080,15080,15080,15080,0
|
|
20241002,170000,353335980,15080,15080,15080,15080,100
|
|
20241002,165900,353335980,15080,15080,15080,15080,0
|
|
20241002,165800,353335980,15080,15080,15080,15080,0
|
|
20241002,165700,353335980,15080,15080,15080,15080,0
|
|
20241002,165600,353335980,15080,15080,15080,15080,0
|
|
20241002,165500,353335980,15080,15080,15080,15080,0
|
|
20241002,165400,353335980,15080,15080,15080,15080,0
|
|
20241002,165300,353335980,15080,15080,15080,15080,0
|
|
20241002,165200,353335980,15080,15080,15080,15080,0
|
|
20241002,165100,353335980,15080,15080,15080,15080,0
|
|
20241002,165000,353335980,15080,15080,15080,15080,0
|
|
20241002,164900,353335980,15080,15080,15080,15080,0
|
|
20241002,164800,353335980,15080,15080,15080,15080,0
|
|
20241002,164700,353335980,15080,15080,15080,15080,0
|
|
20241002,164600,353335980,15080,15080,15080,15080,0
|
|
20241002,164500,353335980,15080,15080,15080,15080,0
|
|
20241002,164400,353335980,15080,15080,15080,15080,0
|
|
20241002,164300,353335980,15080,15080,15080,15080,0
|
|
20241002,164200,353335980,15080,15080,15080,15080,0
|
|
20241002,164100,353335980,15080,15080,15080,15080,0
|
|
20241002,164000,353335980,15080,15080,15080,15080,0
|
|
20241002,163900,353335980,15080,15080,15080,15080,0
|
|
20241002,163800,353335980,15080,15080,15080,15080,0
|
|
20241002,163700,353335980,15080,15080,15080,15080,0
|
|
20241002,163600,353335980,15080,15080,15080,15080,0
|
|
20241002,163500,353335980,15080,15080,15080,15080,0
|
|
20241002,163400,353335980,15080,15080,15080,15080,0
|
|
20241002,163300,353335980,15080,15080,15080,15080,0
|
|
20241002,163200,353335980,15080,15080,15080,15080,0
|
|
20241002,163100,353335980,15080,15080,15080,15080,0
|
|
20241002,163000,353335980,15080,15080,15080,15080,100
|
|
20241002,162900,353335980,15080,15080,15080,15080,0
|
|
20241002,162800,353335980,15080,15080,15080,15080,0
|
|
20241002,162700,353335980,15080,15080,15080,15080,0
|
|
20241002,162600,353335980,15080,15080,15080,15080,0
|
|
20241002,162500,353335980,15080,15080,15080,15080,0
|
|
20241002,162400,353335980,15080,15080,15080,15080,0
|
|
20241002,162300,353335980,15080,15080,15080,15080,0
|
|
20241002,162200,353335980,15080,15080,15080,15080,0
|
|
20241002,162100,353335980,15080,15080,15080,15080,0
|
|
20241002,162000,353335980,15080,15080,15080,15080,0
|
|
20241002,161900,353335980,15080,15080,15080,15080,0
|
|
20241002,161800,353335980,15080,15080,15080,15080,0
|
|
20241002,161700,353335980,15080,15080,15080,15080,0
|
|
20241002,161600,353335980,15080,15080,15080,15080,0
|
|
20241002,161500,353335980,15080,15080,15080,15080,0
|
|
20241002,161400,353335980,15080,15080,15080,15080,0
|
|
20241002,161300,353335980,15080,15080,15080,15080,0
|
|
20241002,161200,353335980,15080,15080,15080,15080,0
|
|
20241002,161100,353335980,15080,15080,15080,15080,0
|
|
20241002,161000,353335980,15080,15080,15080,15080,0
|
|
20241002,160900,353335980,15080,15080,15080,15080,0
|
|
20241002,160800,353335980,15080,15080,15080,15080,0
|
|
20241002,160700,353335980,15080,15080,15080,15080,0
|
|
20241002,160600,353335980,15080,15080,15080,15080,0
|
|
20241002,160500,353335980,15080,15080,15080,15080,0
|
|
20241002,160400,353335980,15080,15080,15080,15080,0
|
|
20241002,160300,353335980,15080,15080,15080,15080,0
|
|
20241002,160200,353335980,15080,15080,15080,15080,0
|
|
20241002,160100,353335980,15080,15080,15080,15080,0
|
|
20241002,160000,353335980,15080,15080,15080,15080,100
|
|
20241002,155900,353335980,15080,15080,15080,15080,0
|
|
20241002,155800,353335980,15080,15080,15080,15080,0
|
|
20241002,155700,353335980,15080,15080,15080,15080,0
|
|
20241002,155600,353335980,15080,15080,15080,15080,0
|
|
20241002,155500,353335980,15080,15080,15080,15080,0
|
|
20241002,155400,353335980,15080,15080,15080,15080,0
|
|
20241002,155300,353335980,15080,15080,15080,15080,0
|
|
20241002,155200,353335980,15080,15080,15080,15080,0
|
|
20241002,155100,353335980,15080,15080,15080,15080,0
|
|
20241002,155000,353335980,15080,15080,15080,15080,0
|
|
20241002,154900,353335980,15080,15080,15080,15080,0
|
|
20241002,154800,353335980,15080,15080,15080,15080,0
|
|
20241002,154700,353335980,15080,15080,15080,15080,0
|
|
20241002,154600,353335980,15080,15080,15080,15080,0
|
|
20241002,154500,353335980,15080,15080,15080,15080,0
|
|
20241002,154400,353335980,15080,15080,15080,15080,0
|
|
20241002,154300,353335980,15080,15080,15080,15080,0
|
|
20241002,154200,353335980,15080,15080,15080,15080,0
|
|
20241002,154100,353335980,15080,15080,15080,15080,0
|
|
20241002,154000,353335980,15080,15080,15080,15080,0
|
|
20241002,153900,353335980,15080,15080,15080,15080,0
|
|
20241002,153800,353335980,15080,15080,15080,15080,0
|
|
20241002,153700,353335980,15080,15080,15080,15080,0
|
|
20241002,153600,353335980,15080,15080,15080,15080,0
|
|
20241002,153500,353335980,15080,15080,15080,15080,0
|
|
20241002,153400,353335980,15080,15080,15080,15080,0
|
|
20241002,153300,353335980,15080,15080,15080,15080,0
|
|
20241002,153200,353335980,15080,15080,15080,15080,0
|
|
20241002,153100,353335980,15080,15080,15080,15080,0
|
|
20241002,153000,353335980,15080,15080,15080,15080,200
|
|
20241002,152900,351827980,14950,14950,14950,14950,0
|
|
20241002,152800,351827980,14950,14950,14950,14950,0
|
|
20241002,152700,351827980,14950,14950,14950,14950,0
|
|
20241002,152600,351827980,14950,14950,14950,14950,0
|
|
20241002,152500,351827980,14950,14950,14950,14950,0
|
|
20241002,152400,351827980,14950,14950,14950,14950,0
|
|
20241002,152300,351827980,14950,14950,14950,14950,0
|
|
20241002,152200,351827980,14950,14950,14950,14950,0
|
|
20241002,152100,351827980,14950,14950,14950,14950,0
|
|
20241002,152000,351827980,14950,14950,14950,14950,0
|
|
20241002,151900,351827980,14950,14950,14950,14950,0
|
|
20241002,151800,351827980,14950,14950,14950,14950,100
|
|
20241002,151700,350332980,14830,14830,14830,14830,55
|
|
20241002,151600,349517330,14830,14830,14830,14830,0
|
|
20241002,151500,349517330,14830,14830,14830,14830,4
|
|
20241002,151400,349458010,14830,14770,14830,14770,223
|
|
20241002,151300,346162210,14770,14830,14830,14770,55
|
|
20241002,151200,345349560,14830,14780,14830,14780,6
|
|
20241002,151100,345260630,14770,14770,14770,14770,0
|
|
20241002,151000,345260630,14770,14810,14810,14760,28
|
|
20241002,150900,344847260,14800,14800,14800,14800,0
|
|
20241002,150800,344847260,14800,14800,14800,14800,11
|
|
20241002,150700,344684460,14800,14800,14800,14800,2
|
|
20241002,150600,344654860,14760,14760,14760,14760,42
|
|
20241002,150500,344034940,14770,14780,14780,14770,97
|
|
20241002,150400,342601980,14780,14770,14780,14770,21
|
|
20241002,150300,342291720,14770,14770,14770,14770,1
|
|
20241002,150200,342276950,14780,14780,14780,14780,51
|
|
20241002,150100,341523170,14830,14830,14830,14830,19
|
|
20241002,150000,341241400,14760,14760,14760,14750,68
|
|
20241002,145900,340237820,14760,14770,14770,14760,56
|
|
20241002,145800,339410940,14770,14780,14780,14770,56
|
|
20241002,145700,338583530,14780,14790,14790,14780,9
|
|
20241002,145600,338450430,14790,14790,14790,14790,53
|
|
20241002,145500,337666560,14800,14800,14800,14800,12
|
|
20241002,145400,337488960,14810,14860,14860,14800,196
|
|
20241002,145300,334580520,14850,14850,14850,14850,0
|
|
20241002,145200,334580520,14850,14850,14850,14850,1
|
|
20241002,145100,334565670,14850,14850,14850,14850,1
|
|
20241002,145000,334550820,14860,14860,14860,14860,79
|
|
20241002,144900,333376880,14860,14860,14860,14860,0
|
|
20241002,144800,333376880,14860,14860,14860,14860,1
|
|
20241002,144700,333362020,14850,14850,14850,14850,0
|
|
20241002,144600,333362020,14850,14850,14850,14850,1
|
|
20241002,144500,333347170,14850,14850,14850,14850,1
|
|
20241002,144400,333332320,14850,14850,14850,14850,2
|
|
20241002,144300,333302620,14940,14940,14940,14940,3
|
|
20241002,144200,333257800,14850,14850,14850,14850,1
|
|
20241002,144100,333242950,14850,14850,14850,14850,50
|
|
20241002,144000,332500450,14850,14890,14890,14850,18
|
|
20241002,143900,332232840,14890,14890,14890,14890,0
|
|
20241002,143800,332232840,14890,14890,14890,14890,1
|
|
20241002,143700,332217950,14890,14890,14890,14890,0
|
|
20241002,143600,332217950,14890,14890,14890,14890,1
|
|
20241002,143500,332203060,14940,14940,14940,14890,3
|
|
20241002,143400,332158290,14890,14890,14890,14890,2
|
|
20241002,143300,332128510,14890,14890,14890,14890,0
|
|
20241002,143200,332128510,14890,14900,14900,14890,2
|
|
20241002,143100,332098720,14900,14930,14930,14900,2
|
|
20241002,143000,332068890,14930,14950,14950,14930,76
|
|
20241002,142900,330932750,14950,14950,14950,14950,1
|
|
20241002,142800,330917800,14950,14950,14950,14950,1
|
|
20241002,142700,330902850,14960,14960,14960,14960,51
|
|
20241002,142600,330139890,14960,14960,14960,14960,2
|
|
20241002,142500,330109970,14960,14980,14980,14960,130
|
|
20241002,142400,328162840,14980,15000,15000,14980,160
|
|
20241002,142300,325764890,15050,15050,15050,15050,0
|
|
20241002,142200,325764890,15050,15050,15050,15050,24
|
|
20241002,142100,325403690,15050,15050,15050,15050,0
|
|
20241002,142000,325403690,15050,15050,15050,15050,0
|
|
20241002,141900,325403690,15050,15050,15050,15050,0
|
|
20241002,141800,325403690,15050,15050,15050,15050,0
|
|
20241002,141700,325403690,15050,15050,15050,15050,26
|
|
20241002,141600,325012390,15050,15050,15050,15000,5
|
|
20241002,141500,324937190,15000,15000,15000,15000,30
|
|
20241002,141400,324487190,15000,15000,15000,15000,14
|
|
20241002,141300,324277190,15000,15000,15000,15000,0
|
|
20241002,141200,324277190,15000,15000,15000,15000,1
|
|
20241002,141100,324262190,15000,15000,15000,15000,1
|
|
20241002,141000,324247190,15050,15050,15050,15050,0
|
|
20241002,140900,324247190,15050,15050,15050,15050,0
|
|
20241002,140800,324247190,15050,15050,15050,15050,0
|
|
20241002,140700,324247190,15050,15050,15050,15050,0
|
|
20241002,140600,324247190,15050,15050,15050,15050,0
|
|
20241002,140500,324247190,15050,15050,15050,15050,0
|
|
20241002,140400,324247190,15050,15050,15050,15050,0
|
|
20241002,140300,324247190,15050,15050,15050,15050,0
|
|
20241002,140200,324247190,15050,15050,15050,15050,0
|
|
20241002,140100,324247190,15050,15050,15050,15050,0
|
|
20241002,140000,324247190,15050,15050,15050,15050,0
|
|
20241002,135900,324247190,15050,15050,15050,15050,0
|
|
20241002,135800,324247190,15050,15050,15050,15050,0
|
|
20241002,135700,324247190,15050,15050,15050,15050,0
|
|
20241002,135600,324247190,15050,15050,15050,15050,5
|
|
20241002,135500,324171940,15050,15050,15050,15050,0
|
|
20241002,135400,324171940,15050,15050,15050,15050,0
|
|
20241002,135300,324171940,15050,15050,15050,15050,3
|
|
20241002,135200,324126790,15050,15050,15050,15050,0
|
|
20241002,135100,324126790,15050,15050,15050,15050,0
|
|
20241002,135000,324126790,15050,15050,15050,15050,10
|
|
20241002,134900,323976290,15050,15050,15050,15050,0
|
|
20241002,134800,323976290,15050,15050,15050,15050,0
|
|
20241002,134700,323976290,15050,15050,15050,15050,0
|
|
20241002,134600,323976290,15050,15050,15050,15050,0
|
|
20241002,134500,323976290,15050,15050,15050,15050,0
|
|
20241002,134400,323976290,15050,15050,15050,15050,19
|
|
20241002,134300,323690340,15050,15050,15050,15050,0
|
|
20241002,134200,323690340,15050,15050,15050,15050,0
|
|
20241002,134100,323690340,15050,15050,15050,15050,0
|
|
20241002,134000,323690340,15050,15050,15050,15050,0
|
|
20241002,133900,323690340,15050,15050,15050,15050,0
|
|
20241002,133800,323690340,15050,15050,15050,15050,0
|
|
20241002,133700,323690340,15050,15050,15050,15050,21
|
|
20241002,133600,323374290,15000,15000,15000,15000,0
|
|
20241002,133500,323374290,15000,15000,15000,15000,0
|
|
20241002,133400,323374290,15000,15010,15010,15000,139
|
|
20241002,133300,321288190,15010,15020,15020,15010,124
|
|
20241002,133200,319426250,15100,15100,15100,15100,0
|
|
20241002,133100,319426250,15100,15100,15100,15100,0
|
|
20241002,133000,319426250,15100,15100,15100,15100,10
|
|
20241002,132900,319275250,15100,15100,15100,15100,0
|
|
20241002,132800,319275250,15100,15100,15100,15100,0
|
|
20241002,132700,319275250,15100,15100,15100,15100,20
|
|
20241002,132600,318973250,15100,15100,15100,15100,100
|
|
20241002,132500,317463250,15100,15100,15100,15100,0
|
|
20241002,132400,317463250,15100,15100,15100,15100,0
|
|
20241002,132300,317463250,15100,15100,15100,15100,1
|
|
20241002,132200,317448150,15010,15010,15010,15010,39
|
|
20241002,132100,316862760,15100,15100,15100,15100,0
|
|
20241002,132000,316862760,15100,15100,15100,15100,0
|
|
20241002,131900,316862760,15100,15100,15100,15100,50
|
|
20241002,131800,316107760,15100,15100,15100,15100,1
|
|
20241002,131700,316092660,15100,15100,15100,15100,1
|
|
20241002,131600,316077560,15100,15100,15100,15100,50
|
|
20241002,131500,315322560,15100,15100,15100,15100,0
|
|
20241002,131400,315322560,15100,15100,15100,15100,0
|
|
20241002,131300,315322560,15100,15100,15100,15100,1
|
|
20241002,131200,315307460,15090,15090,15090,15010,113
|
|
20241002,131100,313603890,15000,15000,15000,15000,0
|
|
20241002,131000,313603890,15000,15000,15000,15000,0
|
|
20241002,130900,313603890,15000,15000,15000,15000,1
|
|
20241002,130800,313588890,14990,14990,14990,14990,0
|
|
20241002,130700,313588890,14990,14990,14990,14990,0
|
|
20241002,130600,313588890,14990,14990,14990,14990,1
|
|
20241002,130500,313573900,15090,15090,15090,15090,0
|
|
20241002,130400,313573900,15090,15090,15090,15090,0
|
|
20241002,130300,313573900,15090,15090,15090,15090,0
|
|
20241002,130200,313573900,15090,15090,15090,15090,0
|
|
20241002,130100,313573900,15090,14980,15090,14980,5
|
|
20241002,130000,313498670,14960,15070,15070,14960,242
|
|
20241002,125900,309852970,15090,15090,15090,15090,0
|
|
20241002,125800,309852970,15090,15090,15090,15090,7
|
|
20241002,125700,309747340,15080,15080,15080,15080,0
|
|
20241002,125600,309747340,15080,15080,15080,15080,17
|
|
20241002,125500,309490980,15080,15080,15080,15080,0
|
|
20241002,125400,309490980,15080,15080,15080,15080,0
|
|
20241002,125300,309490980,15080,15080,15080,15080,0
|
|
20241002,125200,309490980,15080,15080,15080,15080,0
|
|
20241002,125100,309490980,15080,15080,15080,15080,1
|
|
20241002,125000,309475900,15080,15080,15080,15080,0
|
|
20241002,124900,309475900,15080,15080,15080,15080,0
|
|
20241002,124800,309475900,15080,15080,15080,15080,1
|
|
20241002,124700,309460820,15070,15070,15070,15070,0
|
|
20241002,124600,309460820,15070,15070,15070,15070,0
|
|
20241002,124500,309460820,15070,15070,15070,15070,15
|
|
20241002,124400,309234770,15070,15070,15070,15070,21
|
|
20241002,124300,308918300,15090,15090,15090,15090,1
|
|
20241002,124200,308903210,15100,15100,15100,15100,0
|
|
20241002,124100,308903210,15100,15100,15100,15100,0
|
|
20241002,124000,308903210,15100,15080,15100,15080,25
|
|
20241002,123900,308525980,15040,15040,15040,15040,42
|
|
20241002,123800,307894300,15040,15010,15040,15010,51
|
|
20241002,123700,307127510,15010,15010,15010,15010,53
|
|
20241002,123600,306331980,14980,14980,14980,14980,12
|
|
20241002,123500,306152220,14930,14930,14930,14930,0
|
|
20241002,123400,306152220,14930,14930,14930,14930,0
|
|
20241002,123300,306152220,14930,14930,14930,14930,0
|
|
20241002,123200,306152220,14930,14930,14930,14930,0
|
|
20241002,123100,306152220,14930,14930,14930,14930,0
|
|
20241002,123000,306152220,14930,14930,14940,14930,154
|
|
20241002,122900,303852960,14930,14930,14930,14930,1
|
|
20241002,122800,303838030,14940,14940,14940,14940,0
|
|
20241002,122700,303838030,14940,14940,14940,14880,206
|
|
20241002,122600,300772390,14920,14920,14920,14920,0
|
|
20241002,122500,300772390,14920,14920,14920,14920,0
|
|
20241002,122400,300772390,14920,14920,14920,14920,0
|
|
20241002,122300,300772390,14920,14920,14920,14920,0
|
|
20241002,122200,300772390,14920,14920,14920,14920,0
|
|
20241002,122100,300772390,14920,14920,14920,14920,0
|
|
20241002,122000,300772390,14920,14920,14920,14920,0
|
|
20241002,121900,300772390,14920,14920,14920,14920,21
|
|
20241002,121800,300459070,14910,14910,14910,14910,6
|
|
20241002,121700,300369610,14910,14910,14910,14910,0
|
|
20241002,121600,300369610,14910,14910,14910,14910,101
|
|
20241002,121500,298863700,14910,14910,14910,14910,0
|
|
20241002,121400,298863700,14910,14910,14910,14910,5
|
|
20241002,121300,298789150,14910,14910,14910,14910,0
|
|
20241002,121200,298789150,14910,14910,14910,14910,0
|
|
20241002,121100,298789150,14910,14910,14910,14910,0
|
|
20241002,121000,298789150,14910,14910,14910,14910,10
|
|
20241002,120900,298640050,14910,14910,14910,14910,0
|
|
20241002,120800,298640050,14910,14910,14910,14910,0
|
|
20241002,120700,298640050,14910,14910,14910,14910,11
|
|
20241002,120600,298476040,14870,14870,14870,14870,0
|
|
20241002,120500,298476040,14870,14870,14870,14870,6
|
|
20241002,120400,298386820,14870,14870,14870,14870,0
|
|
20241002,120300,298386820,14870,14870,14870,14870,2
|
|
20241002,120200,298357080,14870,14870,14870,14870,0
|
|
20241002,120100,298357080,14870,14870,14870,14870,2
|
|
20241002,120000,298327340,14870,14870,14870,14870,0
|
|
20241002,115900,298327340,14870,14870,14870,14870,0
|
|
20241002,115800,298327340,14870,14880,14880,14870,105
|
|
20241002,115700,296764990,14930,14930,14930,14930,30
|
|
20241002,115600,296317090,14940,14890,14940,14890,2
|
|
20241002,115500,296287260,14890,14890,14890,14890,1
|
|
20241002,115400,296272370,14890,14890,14890,14890,0
|
|
20241002,115300,296272370,14890,14890,14890,14890,1
|
|
20241002,115200,296257480,14940,14940,14940,14940,0
|
|
20241002,115100,296257480,14940,14940,14940,14940,0
|
|
20241002,115000,296257480,14940,14940,14940,14940,0
|
|
20241002,114900,296257480,14940,14940,14940,14940,0
|
|
20241002,114800,296257480,14940,14940,14940,14940,1
|
|
20241002,114700,296242540,14940,14940,14940,14940,0
|
|
20241002,114600,296242540,14940,14940,14940,14940,0
|
|
20241002,114500,296242540,14940,14940,14940,14940,3
|
|
20241002,114400,296197720,14940,14940,14940,14940,0
|
|
20241002,114300,296197720,14940,14940,14940,14940,0
|
|
20241002,114200,296197720,14940,14940,14940,14940,1
|
|
20241002,114100,296182780,14880,14880,14880,14880,10
|
|
20241002,114000,296033980,15010,15010,15010,15010,0
|
|
20241002,113900,296033980,15010,15010,15010,15010,0
|
|
20241002,113800,296033980,15010,15010,15010,15010,0
|
|
20241002,113700,296033980,15010,15010,15010,15010,0
|
|
20241002,113600,296033980,15010,15010,15010,15010,0
|
|
20241002,113500,296033980,15010,15010,15010,15010,0
|
|
20241002,113400,296033980,15010,15010,15010,15010,0
|
|
20241002,113300,296033980,15010,15010,15010,15010,0
|
|
20241002,113200,296033980,15010,15010,15010,15010,0
|
|
20241002,113100,296033980,15010,15010,15010,15010,0
|
|
20241002,113000,296033980,15010,15010,15010,15010,1
|
|
20241002,112900,296018970,14900,14900,14900,14900,0
|
|
20241002,112800,296018970,14900,14900,14900,14900,50
|
|
20241002,112700,295273970,14900,14900,14900,14900,128
|
|
20241002,112600,293366770,14900,14940,14940,14900,207
|
|
20241002,112500,290274710,14970,15000,15000,14970,58
|
|
20241002,112400,289404980,15000,15000,15000,15000,30
|
|
20241002,112300,288954980,15000,15000,15000,15000,0
|
|
20241002,112200,288954980,15000,15000,15000,15000,0
|
|
20241002,112100,288954980,15000,15000,15000,15000,1
|
|
20241002,112000,288939980,15020,15020,15020,15020,0
|
|
20241002,111900,288939980,15020,15020,15020,15020,0
|
|
20241002,111800,288939980,15020,15020,15020,15020,0
|
|
20241002,111700,288939980,15020,15020,15020,15020,1
|
|
20241002,111600,288924960,15030,15030,15030,15030,1
|
|
20241002,111500,288909930,15040,15040,15040,15040,0
|
|
20241002,111400,288909930,15040,15040,15040,15040,0
|
|
20241002,111300,288909930,15040,15040,15040,15040,0
|
|
20241002,111200,288909930,15040,15040,15040,15040,30
|
|
20241002,111100,288458730,15040,15040,15040,15040,0
|
|
20241002,111000,288458730,15040,15040,15040,15040,0
|
|
20241002,110900,288458730,15040,15040,15040,15040,0
|
|
20241002,110800,288458730,15040,15040,15040,15040,1
|
|
20241002,110700,288443690,14960,14960,14960,14960,40
|
|
20241002,110600,287845290,15040,15040,15040,15040,1
|
|
20241002,110500,287830250,15040,14970,15040,14970,286
|
|
20241002,110400,283537150,14950,14940,14950,14940,116
|
|
20241002,110300,281804080,14940,14940,14940,14940,1
|
|
20241002,110200,281789140,14880,14880,14880,14880,16
|
|
20241002,110100,281551060,14880,14880,14880,14880,0
|
|
20241002,110000,281551060,14880,14950,14950,14880,34
|
|
20241002,105900,281045070,14950,14880,14950,14880,61
|
|
20241002,105800,280137320,14880,14880,14880,14880,0
|
|
20241002,105700,280137320,14880,14880,14880,14880,0
|
|
20241002,105600,280137320,14880,14880,14880,14880,0
|
|
20241002,105500,280137320,14880,14880,14880,14880,0
|
|
20241002,105400,280137320,14880,14880,14880,14880,0
|
|
20241002,105300,280137320,14880,14880,14880,14880,0
|
|
20241002,105200,280137320,14880,14880,14880,14880,0
|
|
20241002,105100,280137320,14880,14880,14880,14880,0
|
|
20241002,105000,280137320,14880,14820,14880,14820,235
|
|
20241002,104900,276652790,14830,14830,14830,14830,32
|
|
20241002,104800,276178230,14850,14860,14860,14850,74
|
|
20241002,104700,275079220,14870,14880,14880,14870,33
|
|
20241002,104600,274588490,14880,14880,14880,14880,14
|
|
20241002,104500,274380170,14910,14910,14910,14910,0
|
|
20241002,104400,274380170,14910,14930,14930,14910,90
|
|
20241002,104300,273037620,14970,14970,14970,14970,0
|
|
20241002,104200,273037620,14970,14970,14970,14970,0
|
|
20241002,104100,273037620,14970,14970,14970,14970,1
|
|
20241002,104000,273022650,14920,14920,14920,14920,159
|
|
20241002,103900,270650370,14920,14920,14920,14920,0
|
|
20241002,103800,270650370,14920,14920,14920,14920,1
|
|
20241002,103700,270635450,14920,14920,14920,14920,57
|
|
20241002,103600,269785010,14970,14970,14970,14970,0
|
|
20241002,103500,269785010,14970,14970,14970,14970,20
|
|
20241002,103400,269485610,14970,14970,14970,14970,4
|
|
20241002,103300,269425730,14970,14970,14970,14970,0
|
|
20241002,103200,269425730,14970,14970,14970,14970,0
|
|
20241002,103100,269425730,14970,14970,14970,14970,1
|
|
20241002,103000,269410760,14990,14990,14990,14990,0
|
|
20241002,102900,269410760,14990,14990,14990,14990,0
|
|
20241002,102800,269410760,14990,14990,14990,14990,0
|
|
20241002,102700,269410760,14990,14990,14990,14990,1
|
|
20241002,102600,269395770,14960,14960,14960,14960,30
|
|
20241002,102500,268946970,15010,14960,15010,14960,46
|
|
20241002,102400,268258210,14960,14950,14960,14950,10
|
|
20241002,102300,268108700,14950,14950,14950,14950,1
|
|
20241002,102200,268093750,15010,15010,15010,15010,1
|
|
20241002,102100,268078740,15000,14930,15000,14930,28
|
|
20241002,102000,267659620,14920,14910,14920,14910,122
|
|
20241002,101900,265839980,14910,14900,14910,14900,30
|
|
20241002,101800,265392780,14900,14900,14900,14900,8
|
|
20241002,101700,265273580,14900,14900,14900,14900,10
|
|
20241002,101600,265124580,14870,14840,14870,14840,51
|
|
20241002,101500,264366390,14840,14840,14840,14840,8
|
|
20241002,101400,264247670,14850,14850,14850,14850,32
|
|
20241002,101300,263772470,14850,14850,14850,14850,24
|
|
20241002,101200,263416070,14850,14850,14850,14850,0
|
|
20241002,101100,263416070,14850,14830,14850,14830,19
|
|
20241002,101000,263134280,14830,14830,14830,14830,2
|
|
20241002,100900,263104620,14750,14770,14770,14750,160
|
|
20241002,100800,260744290,14820,14820,14820,14820,0
|
|
20241002,100700,260744290,14820,14820,14820,14820,0
|
|
20241002,100600,260744290,14820,14820,14820,14820,165
|
|
20241002,100500,258298990,14820,14820,14820,14820,3
|
|
20241002,100400,258254530,14820,14820,14820,14820,3
|
|
20241002,100300,258210070,14820,14820,14820,14820,1
|
|
20241002,100200,258195250,14730,14730,14730,14730,0
|
|
20241002,100100,258195250,14730,14730,14730,14730,14
|
|
20241002,100000,257989030,14740,14740,14740,14740,15
|
|
20241002,095900,257767930,14760,14770,14770,14760,71
|
|
20241002,095800,256719860,14770,14770,14770,14770,0
|
|
20241002,095700,256719860,14770,14810,14810,14770,2
|
|
20241002,095600,256690280,14830,14830,14830,14830,1
|
|
20241002,095500,256675450,14840,14840,14840,14840,4
|
|
20241002,095400,256616090,14850,14850,14850,14850,1
|
|
20241002,095300,256601240,14780,14780,14780,14780,0
|
|
20241002,095200,256601240,14780,14780,14780,14780,70
|
|
20241002,095100,255566640,14850,14850,14850,14850,0
|
|
20241002,095000,255566640,14850,14850,14850,14850,0
|
|
20241002,094900,255566640,14850,14850,14850,14850,0
|
|
20241002,094800,255566640,14850,14850,14850,14850,2
|
|
20241002,094700,255536940,14850,14850,14850,14850,7
|
|
20241002,094600,255432990,14850,14860,14860,14850,12
|
|
20241002,094500,255254740,14870,14860,14870,14860,4
|
|
20241002,094400,255195290,14750,14750,14750,14750,65
|
|
20241002,094300,254236540,14720,14810,14810,14720,2541
|
|
20241002,094200,216699900,14860,14860,14860,14860,0
|
|
20241002,094100,216699900,14860,14860,14860,14860,19
|
|
20241002,094000,216417560,14860,14860,14860,14860,0
|
|
20241002,093900,216417560,14860,14860,14860,14860,0
|
|
20241002,093800,216417560,14860,14860,14860,14860,2
|
|
20241002,093700,216387840,14860,14860,14860,14860,1
|
|
20241002,093600,216372980,14800,14800,14800,14800,100
|
|
20241002,093500,214892980,14850,14850,14850,14850,0
|
|
20241002,093400,214892980,14850,14830,14850,14830,10
|
|
20241002,093300,214744510,14800,14800,14800,14800,0
|
|
20241002,093200,214744510,14800,14800,14800,14800,26
|
|
20241002,093100,214359710,14800,14800,14800,14800,5
|
|
20241002,093000,214285710,14800,14800,14800,14800,90
|
|
20241002,092900,212953710,14820,14840,14840,14820,150
|
|
20241002,092800,210729000,14850,14850,14850,14850,2
|
|
20241002,092700,210699300,14910,14910,14910,14910,11
|
|
20241002,092600,210535290,14840,14840,14840,14840,50
|
|
20241002,092500,209793290,14840,14840,14840,14840,0
|
|
20241002,092400,209793290,14840,14840,14840,14840,0
|
|
20241002,092300,209793290,14840,14840,14840,14840,0
|
|
20241002,092200,209793290,14840,14850,14850,14840,130
|
|
20241002,092100,207863490,14920,14900,14920,14900,287
|
|
20241002,092000,203586810,14910,14780,14910,14690,831
|
|
20241002,091900,191254220,14770,14780,14780,14680,792
|
|
20241002,091800,179579930,14540,14890,15040,14410,2291
|
|
20241002,091700,146100820,15210,15150,15210,15000,1367
|
|
20241002,091600,125443480,15120,15110,15120,15110,792
|
|
20241002,091500,113472310,15370,15230,15380,15230,714
|
|
20241002,091400,102505190,15270,14970,15270,14970,1328
|
|
20241002,091300,82400780,14960,14810,14960,14810,55
|
|
20241002,091200,81585480,14810,14780,14810,14780,2745
|
|
20241002,091100,40938660,14730,14780,14780,14730,55
|
|
20241002,091000,40128260,14780,14770,14780,14770,11
|
|
20241002,090900,39965730,14770,14760,14770,14710,539
|
|
20241002,090800,32013940,14780,15000,15000,14780,918
|
|
20241002,090700,18419830,14970,14970,14970,14970,5
|
|
20241002,090600,18344980,14970,14970,14970,14970,13
|
|
20241002,090500,18150370,15030,15030,15030,15030,0
|
|
20241002,090400,18150370,15030,15030,15030,15030,15
|
|
20241002,090300,17924920,15030,15030,15030,15030,1
|
|
20241002,090200,17909890,14740,14850,15040,14710,260
|
|
20241002,090100,14071860,14900,15060,15060,14610,534
|
|
20241002,090000,6175700,15070,15060,15080,15060,410
|