778 lines
40 KiB
CSV
778 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215500,648709990,15700,15700,15700,15700,174
|
|
20241007,215400,648709990,15700,15700,15700,15700,0
|
|
20241007,215300,648709990,15700,15700,15700,15700,0
|
|
20241007,215200,648709990,15700,15700,15700,15700,0
|
|
20241007,215100,648709990,15700,15700,15700,15700,0
|
|
20241007,215000,648709990,15700,15700,15700,15700,0
|
|
20241007,214900,648709990,15700,15700,15700,15700,0
|
|
20241007,214800,648709990,15700,15700,15700,15700,0
|
|
20241007,214700,648709990,15700,15700,15700,15700,0
|
|
20241007,214600,648709990,15700,15700,15700,15700,0
|
|
20241007,214500,648709990,15700,15700,15700,15700,0
|
|
20241007,214400,648709990,15700,15700,15700,15700,0
|
|
20241007,214300,648709990,15700,15700,15700,15700,0
|
|
20241007,214200,648709990,15700,15700,15700,15700,0
|
|
20241007,214100,648709990,15700,15700,15700,15700,0
|
|
20241007,214000,648709990,15700,15700,15700,15700,0
|
|
20241007,213900,648709990,15700,15700,15700,15700,0
|
|
20241007,213800,648709990,15700,15700,15700,15700,0
|
|
20241007,213700,648709990,15700,15700,15700,15700,0
|
|
20241007,213600,648709990,15700,15700,15700,15700,0
|
|
20241007,213500,648709990,15700,15700,15700,15700,0
|
|
20241007,213400,648709990,15700,15700,15700,15700,0
|
|
20241007,213300,648709990,15700,15700,15700,15700,0
|
|
20241007,213200,648709990,15700,15700,15700,15700,0
|
|
20241007,213100,648709990,15700,15700,15700,15700,0
|
|
20241007,213000,648709990,15700,15700,15700,15700,0
|
|
20241007,212900,648709990,15700,15700,15700,15700,0
|
|
20241007,212800,648709990,15700,15700,15700,15700,0
|
|
20241007,212700,648709990,15700,15700,15700,15700,0
|
|
20241007,212600,648709990,15700,15700,15700,15700,0
|
|
20241007,212500,648709990,15700,15700,15700,15700,174
|
|
20241007,212400,648709990,15700,15700,15700,15700,0
|
|
20241007,212300,648709990,15700,15700,15700,15700,0
|
|
20241007,212200,648709990,15700,15700,15700,15700,0
|
|
20241007,212100,648709990,15700,15700,15700,15700,0
|
|
20241007,212000,648709990,15700,15700,15700,15700,0
|
|
20241007,211900,648709990,15700,15700,15700,15700,0
|
|
20241007,211800,648709990,15700,15700,15700,15700,0
|
|
20241007,211700,648709990,15700,15700,15700,15700,0
|
|
20241007,211600,648709990,15700,15700,15700,15700,0
|
|
20241007,211500,648709990,15700,15700,15700,15700,0
|
|
20241007,211400,648709990,15700,15700,15700,15700,0
|
|
20241007,211300,648709990,15700,15700,15700,15700,0
|
|
20241007,211200,648709990,15700,15700,15700,15700,0
|
|
20241007,211100,648709990,15700,15700,15700,15700,0
|
|
20241007,211000,648709990,15700,15700,15700,15700,0
|
|
20241007,210900,648709990,15700,15700,15700,15700,0
|
|
20241007,210800,648709990,15700,15700,15700,15700,0
|
|
20241007,210700,648709990,15700,15700,15700,15700,0
|
|
20241007,210600,648709990,15700,15700,15700,15700,0
|
|
20241007,210500,648709990,15700,15700,15700,15700,0
|
|
20241007,210400,648709990,15700,15700,15700,15700,0
|
|
20241007,210300,648709990,15700,15700,15700,15700,0
|
|
20241007,210200,648709990,15700,15700,15700,15700,0
|
|
20241007,210100,648709990,15700,15700,15700,15700,0
|
|
20241007,210000,648709990,15700,15700,15700,15700,0
|
|
20241007,205900,648709990,15700,15700,15700,15700,0
|
|
20241007,205800,648709990,15700,15700,15700,15700,0
|
|
20241007,205700,648709990,15700,15700,15700,15700,0
|
|
20241007,205600,648709990,15700,15700,15700,15700,0
|
|
20241007,205500,648709990,15700,15700,15700,15700,174
|
|
20241007,205400,648709990,15700,15700,15700,15700,0
|
|
20241007,205300,648709990,15700,15700,15700,15700,0
|
|
20241007,205200,648709990,15700,15700,15700,15700,0
|
|
20241007,205100,648709990,15700,15700,15700,15700,0
|
|
20241007,205000,648709990,15700,15700,15700,15700,0
|
|
20241007,204900,648709990,15700,15700,15700,15700,0
|
|
20241007,204800,648709990,15700,15700,15700,15700,0
|
|
20241007,204700,648709990,15700,15700,15700,15700,0
|
|
20241007,204600,648709990,15700,15700,15700,15700,0
|
|
20241007,204500,648709990,15700,15700,15700,15700,0
|
|
20241007,204400,648709990,15700,15700,15700,15700,0
|
|
20241007,204300,648709990,15700,15700,15700,15700,0
|
|
20241007,204200,648709990,15700,15700,15700,15700,0
|
|
20241007,204100,648709990,15700,15700,15700,15700,0
|
|
20241007,204000,648709990,15700,15700,15700,15700,0
|
|
20241007,203900,648709990,15700,15700,15700,15700,0
|
|
20241007,203800,648709990,15700,15700,15700,15700,0
|
|
20241007,203700,648709990,15700,15700,15700,15700,0
|
|
20241007,203600,648709990,15700,15700,15700,15700,0
|
|
20241007,203500,648709990,15700,15700,15700,15700,0
|
|
20241007,203400,648709990,15700,15700,15700,15700,0
|
|
20241007,203300,648709990,15700,15700,15700,15700,0
|
|
20241007,203200,648709990,15700,15700,15700,15700,0
|
|
20241007,203100,648709990,15700,15700,15700,15700,0
|
|
20241007,203000,648709990,15700,15700,15700,15700,0
|
|
20241007,202900,648709990,15700,15700,15700,15700,0
|
|
20241007,202800,648709990,15700,15700,15700,15700,0
|
|
20241007,202700,648709990,15700,15700,15700,15700,0
|
|
20241007,202600,648709990,15700,15700,15700,15700,0
|
|
20241007,202500,648709990,15700,15700,15700,15700,174
|
|
20241007,202400,648709990,15700,15700,15700,15700,0
|
|
20241007,202300,648709990,15700,15700,15700,15700,0
|
|
20241007,202200,648709990,15700,15700,15700,15700,0
|
|
20241007,202100,648709990,15700,15700,15700,15700,0
|
|
20241007,202000,648709990,15700,15700,15700,15700,0
|
|
20241007,201900,648709990,15700,15700,15700,15700,0
|
|
20241007,201800,648709990,15700,15700,15700,15700,0
|
|
20241007,201700,648709990,15700,15700,15700,15700,0
|
|
20241007,201600,648709990,15700,15700,15700,15700,0
|
|
20241007,201500,648709990,15700,15700,15700,15700,0
|
|
20241007,201400,648709990,15700,15700,15700,15700,0
|
|
20241007,201300,648709990,15700,15700,15700,15700,0
|
|
20241007,201200,648709990,15700,15700,15700,15700,0
|
|
20241007,201100,648709990,15700,15700,15700,15700,0
|
|
20241007,201000,648709990,15700,15700,15700,15700,0
|
|
20241007,200900,648709990,15700,15700,15700,15700,0
|
|
20241007,200800,648709990,15700,15700,15700,15700,0
|
|
20241007,200700,648709990,15700,15700,15700,15700,0
|
|
20241007,200600,648709990,15700,15700,15700,15700,0
|
|
20241007,200500,648709990,15700,15700,15700,15700,0
|
|
20241007,200400,648709990,15700,15700,15700,15700,0
|
|
20241007,200300,648709990,15700,15700,15700,15700,0
|
|
20241007,200200,648709990,15700,15700,15700,15700,0
|
|
20241007,200100,648709990,15700,15700,15700,15700,0
|
|
20241007,200000,648709990,15700,15700,15700,15700,0
|
|
20241007,195900,648709990,15700,15700,15700,15700,0
|
|
20241007,195800,648709990,15700,15700,15700,15700,0
|
|
20241007,195700,648709990,15700,15700,15700,15700,0
|
|
20241007,195600,648709990,15700,15700,15700,15700,0
|
|
20241007,195500,648709990,15700,15700,15700,15700,174
|
|
20241007,195400,648709990,15700,15700,15700,15700,0
|
|
20241007,195300,648709990,15700,15700,15700,15700,0
|
|
20241007,195200,648709990,15700,15700,15700,15700,0
|
|
20241007,195100,648709990,15700,15700,15700,15700,0
|
|
20241007,195000,648709990,15700,15700,15700,15700,0
|
|
20241007,194900,648709990,15700,15700,15700,15700,0
|
|
20241007,194800,648709990,15700,15700,15700,15700,0
|
|
20241007,194700,648709990,15700,15700,15700,15700,0
|
|
20241007,194600,648709990,15700,15700,15700,15700,0
|
|
20241007,194500,648709990,15700,15700,15700,15700,0
|
|
20241007,194400,648709990,15700,15700,15700,15700,0
|
|
20241007,194300,648709990,15700,15700,15700,15700,0
|
|
20241007,194200,648709990,15700,15700,15700,15700,0
|
|
20241007,194100,648709990,15700,15700,15700,15700,0
|
|
20241007,194000,648709990,15700,15700,15700,15700,0
|
|
20241007,193900,648709990,15700,15700,15700,15700,0
|
|
20241007,193800,648709990,15700,15700,15700,15700,0
|
|
20241007,193700,648709990,15700,15700,15700,15700,0
|
|
20241007,193600,648709990,15700,15700,15700,15700,0
|
|
20241007,193500,648709990,15700,15700,15700,15700,0
|
|
20241007,193400,648709990,15700,15700,15700,15700,0
|
|
20241007,193300,648709990,15700,15700,15700,15700,0
|
|
20241007,193200,648709990,15700,15700,15700,15700,0
|
|
20241007,193100,648709990,15700,15700,15700,15700,0
|
|
20241007,193000,648709990,15700,15700,15700,15700,0
|
|
20241007,192900,648709990,15700,15700,15700,15700,0
|
|
20241007,192800,648709990,15700,15700,15700,15700,0
|
|
20241007,192700,648709990,15700,15700,15700,15700,0
|
|
20241007,192600,648709990,15700,15700,15700,15700,0
|
|
20241007,192500,648709990,15700,15700,15700,15700,174
|
|
20241007,192400,648709990,15700,15700,15700,15700,0
|
|
20241007,192300,648709990,15700,15700,15700,15700,0
|
|
20241007,192200,648709990,15700,15700,15700,15700,0
|
|
20241007,192100,648709990,15700,15700,15700,15700,0
|
|
20241007,192000,648709990,15700,15700,15700,15700,0
|
|
20241007,191900,648709990,15700,15700,15700,15700,0
|
|
20241007,191800,648709990,15700,15700,15700,15700,0
|
|
20241007,191700,648709990,15700,15700,15700,15700,0
|
|
20241007,191600,648709990,15700,15700,15700,15700,0
|
|
20241007,191500,648709990,15700,15700,15700,15700,0
|
|
20241007,191400,648709990,15700,15700,15700,15700,0
|
|
20241007,191300,648709990,15700,15700,15700,15700,0
|
|
20241007,191200,648709990,15700,15700,15700,15700,0
|
|
20241007,191100,648709990,15700,15700,15700,15700,0
|
|
20241007,191000,648709990,15700,15700,15700,15700,0
|
|
20241007,190900,648709990,15700,15700,15700,15700,0
|
|
20241007,190800,648709990,15700,15700,15700,15700,0
|
|
20241007,190700,648709990,15700,15700,15700,15700,0
|
|
20241007,190600,648709990,15700,15700,15700,15700,0
|
|
20241007,190500,648709990,15700,15700,15700,15700,0
|
|
20241007,190400,648709990,15700,15700,15700,15700,0
|
|
20241007,190300,648709990,15700,15700,15700,15700,0
|
|
20241007,190200,648709990,15700,15700,15700,15700,0
|
|
20241007,190100,648709990,15700,15700,15700,15700,0
|
|
20241007,190000,648709990,15700,15700,15700,15700,0
|
|
20241007,185900,648709990,15700,15700,15700,15700,0
|
|
20241007,185800,648709990,15700,15700,15700,15700,0
|
|
20241007,185700,648709990,15700,15700,15700,15700,0
|
|
20241007,185600,648709990,15700,15700,15700,15700,0
|
|
20241007,185500,648709990,15700,15700,15700,15700,174
|
|
20241007,185400,648709990,15700,15700,15700,15700,0
|
|
20241007,185300,648709990,15700,15700,15700,15700,0
|
|
20241007,185200,648709990,15700,15700,15700,15700,0
|
|
20241007,185100,648709990,15700,15700,15700,15700,0
|
|
20241007,185000,648709990,15700,15700,15700,15700,0
|
|
20241007,184900,648709990,15700,15700,15700,15700,0
|
|
20241007,184800,648709990,15700,15700,15700,15700,0
|
|
20241007,184700,648709990,15700,15700,15700,15700,0
|
|
20241007,184600,648709990,15700,15700,15700,15700,0
|
|
20241007,184500,648709990,15700,15700,15700,15700,0
|
|
20241007,184400,648709990,15700,15700,15700,15700,0
|
|
20241007,184300,648709990,15700,15700,15700,15700,0
|
|
20241007,184200,648709990,15700,15700,15700,15700,0
|
|
20241007,184100,648709990,15700,15700,15700,15700,0
|
|
20241007,184000,648709990,15700,15700,15700,15700,0
|
|
20241007,183900,648709990,15700,15700,15700,15700,0
|
|
20241007,183800,648709990,15700,15700,15700,15700,0
|
|
20241007,183700,648709990,15700,15700,15700,15700,0
|
|
20241007,183600,648709990,15700,15700,15700,15700,0
|
|
20241007,183500,648709990,15700,15700,15700,15700,0
|
|
20241007,183400,648709990,15700,15700,15700,15700,0
|
|
20241007,183300,648709990,15700,15700,15700,15700,0
|
|
20241007,183200,648709990,15700,15700,15700,15700,0
|
|
20241007,183100,648709990,15700,15700,15700,15700,0
|
|
20241007,183000,648709990,15700,15700,15700,15700,0
|
|
20241007,182900,648709990,15700,15700,15700,15700,0
|
|
20241007,182800,648709990,15700,15700,15700,15700,0
|
|
20241007,182700,648709990,15700,15700,15700,15700,0
|
|
20241007,182600,648709990,15700,15700,15700,15700,0
|
|
20241007,182500,648709990,15700,15700,15700,15700,174
|
|
20241007,182400,648709990,15700,15700,15700,15700,0
|
|
20241007,182300,648709990,15700,15700,15700,15700,0
|
|
20241007,182200,648709990,15700,15700,15700,15700,0
|
|
20241007,182100,648709990,15700,15700,15700,15700,0
|
|
20241007,182000,648709990,15700,15700,15700,15700,0
|
|
20241007,181900,648709990,15700,15700,15700,15700,0
|
|
20241007,181800,648709990,15700,15700,15700,15700,0
|
|
20241007,181700,648709990,15700,15700,15700,15700,0
|
|
20241007,181600,648709990,15700,15700,15700,15700,0
|
|
20241007,181500,648709990,15700,15700,15700,15700,0
|
|
20241007,181400,648709990,15700,15700,15700,15700,0
|
|
20241007,181300,648709990,15700,15700,15700,15700,0
|
|
20241007,181200,648709990,15700,15700,15700,15700,0
|
|
20241007,181100,648709990,15700,15700,15700,15700,0
|
|
20241007,181000,648709990,15700,15700,15700,15700,0
|
|
20241007,180900,648709990,15700,15700,15700,15700,0
|
|
20241007,180800,648709990,15700,15700,15700,15700,0
|
|
20241007,180700,648709990,15700,15700,15700,15700,0
|
|
20241007,180600,648709990,15700,15700,15700,15700,0
|
|
20241007,180500,648709990,15700,15700,15700,15700,0
|
|
20241007,180400,648709990,15700,15700,15700,15700,0
|
|
20241007,180300,648709990,15700,15700,15700,15700,0
|
|
20241007,180200,648709990,15700,15700,15700,15700,0
|
|
20241007,180100,648709990,15700,15700,15700,15700,0
|
|
20241007,180000,648709990,15700,15700,15700,15700,0
|
|
20241007,175900,648709990,15700,15700,15700,15700,0
|
|
20241007,175800,648709990,15700,15700,15700,15700,0
|
|
20241007,175700,648709990,15700,15700,15700,15700,0
|
|
20241007,175600,648709990,15700,15700,15700,15700,0
|
|
20241007,175500,648709990,15700,15700,15700,15700,174
|
|
20241007,175400,648709990,15700,15700,15700,15700,0
|
|
20241007,175300,648709990,15700,15700,15700,15700,0
|
|
20241007,175200,648709990,15700,15700,15700,15700,0
|
|
20241007,175100,648709990,15700,15700,15700,15700,0
|
|
20241007,175000,648709990,15700,15700,15700,15700,0
|
|
20241007,174900,648709990,15700,15700,15700,15700,0
|
|
20241007,174800,648709990,15700,15700,15700,15700,0
|
|
20241007,174700,648709990,15700,15700,15700,15700,0
|
|
20241007,174600,648709990,15700,15700,15700,15700,0
|
|
20241007,174500,648709990,15700,15700,15700,15700,0
|
|
20241007,174400,648709990,15700,15700,15700,15700,0
|
|
20241007,174300,648709990,15700,15700,15700,15700,0
|
|
20241007,174200,648709990,15700,15700,15700,15700,0
|
|
20241007,174100,648709990,15700,15700,15700,15700,0
|
|
20241007,174000,648709990,15700,15700,15700,15700,0
|
|
20241007,173900,648709990,15700,15700,15700,15700,0
|
|
20241007,173800,648709990,15700,15700,15700,15700,0
|
|
20241007,173700,648709990,15700,15700,15700,15700,0
|
|
20241007,173600,648709990,15700,15700,15700,15700,0
|
|
20241007,173500,648709990,15700,15700,15700,15700,0
|
|
20241007,173400,648709990,15700,15700,15700,15700,0
|
|
20241007,173300,648709990,15700,15700,15700,15700,0
|
|
20241007,173200,648709990,15700,15700,15700,15700,0
|
|
20241007,173100,648709990,15700,15700,15700,15700,0
|
|
20241007,173000,648709990,15700,15700,15700,15700,0
|
|
20241007,172900,648709990,15700,15700,15700,15700,0
|
|
20241007,172800,648709990,15700,15700,15700,15700,0
|
|
20241007,172700,648709990,15700,15700,15700,15700,0
|
|
20241007,172600,648709990,15700,15700,15700,15700,0
|
|
20241007,172500,648709990,15700,15700,15700,15700,174
|
|
20241007,172400,648709990,15700,15700,15700,15700,0
|
|
20241007,172300,648709990,15700,15700,15700,15700,0
|
|
20241007,172200,648709990,15700,15700,15700,15700,0
|
|
20241007,172100,648709990,15700,15700,15700,15700,0
|
|
20241007,172000,648709990,15700,15700,15700,15700,0
|
|
20241007,171900,648709990,15700,15700,15700,15700,0
|
|
20241007,171800,648709990,15700,15700,15700,15700,0
|
|
20241007,171700,648709990,15700,15700,15700,15700,0
|
|
20241007,171600,648709990,15700,15700,15700,15700,0
|
|
20241007,171500,648709990,15700,15700,15700,15700,0
|
|
20241007,171400,648709990,15700,15700,15700,15700,0
|
|
20241007,171300,648709990,15700,15700,15700,15700,0
|
|
20241007,171200,648709990,15700,15700,15700,15700,0
|
|
20241007,171100,648709990,15700,15700,15700,15700,0
|
|
20241007,171000,648709990,15700,15700,15700,15700,0
|
|
20241007,170900,648709990,15700,15700,15700,15700,0
|
|
20241007,170800,648709990,15700,15700,15700,15700,0
|
|
20241007,170700,648709990,15700,15700,15700,15700,0
|
|
20241007,170600,648709990,15700,15700,15700,15700,0
|
|
20241007,170500,648709990,15700,15700,15700,15700,0
|
|
20241007,170400,648709990,15700,15700,15700,15700,0
|
|
20241007,170300,648709990,15700,15700,15700,15700,0
|
|
20241007,170200,648709990,15700,15700,15700,15700,0
|
|
20241007,170100,648709990,15700,15700,15700,15700,0
|
|
20241007,170000,648709990,15700,15700,15700,15700,0
|
|
20241007,165900,648709990,15700,15700,15700,15700,0
|
|
20241007,165800,648709990,15700,15700,15700,15700,0
|
|
20241007,165700,648709990,15700,15700,15700,15700,0
|
|
20241007,165600,648709990,15700,15700,15700,15700,0
|
|
20241007,165500,648709990,15700,15700,15700,15700,174
|
|
20241007,165400,648709990,15700,15700,15700,15700,0
|
|
20241007,165300,648709990,15700,15700,15700,15700,0
|
|
20241007,165200,648709990,15700,15700,15700,15700,0
|
|
20241007,165100,648709990,15700,15700,15700,15700,0
|
|
20241007,165000,648709990,15700,15700,15700,15700,0
|
|
20241007,164900,648709990,15700,15700,15700,15700,0
|
|
20241007,164800,648709990,15700,15700,15700,15700,0
|
|
20241007,164700,648709990,15700,15700,15700,15700,0
|
|
20241007,164600,648709990,15700,15700,15700,15700,0
|
|
20241007,164500,648709990,15700,15700,15700,15700,0
|
|
20241007,164400,648709990,15700,15700,15700,15700,0
|
|
20241007,164300,648709990,15700,15700,15700,15700,0
|
|
20241007,164200,648709990,15700,15700,15700,15700,0
|
|
20241007,164100,648709990,15700,15700,15700,15700,0
|
|
20241007,164000,648709990,15700,15700,15700,15700,0
|
|
20241007,163900,648709990,15700,15700,15700,15700,0
|
|
20241007,163800,648709990,15700,15700,15700,15700,0
|
|
20241007,163700,648709990,15700,15700,15700,15700,0
|
|
20241007,163600,648709990,15700,15700,15700,15700,0
|
|
20241007,163500,648709990,15700,15700,15700,15700,0
|
|
20241007,163400,648709990,15700,15700,15700,15700,0
|
|
20241007,163300,648709990,15700,15700,15700,15700,0
|
|
20241007,163200,648709990,15700,15700,15700,15700,0
|
|
20241007,163100,648709990,15700,15700,15700,15700,0
|
|
20241007,163000,648709990,15700,15700,15700,15700,0
|
|
20241007,162900,648709990,15700,15700,15700,15700,0
|
|
20241007,162800,648709990,15700,15700,15700,15700,0
|
|
20241007,162700,648709990,15700,15700,15700,15700,0
|
|
20241007,162600,648709990,15700,15700,15700,15700,0
|
|
20241007,162500,648709990,15700,15700,15700,15700,174
|
|
20241007,162400,648709990,15700,15700,15700,15700,0
|
|
20241007,162300,648709990,15700,15700,15700,15700,0
|
|
20241007,162200,648709990,15700,15700,15700,15700,0
|
|
20241007,162100,648709990,15700,15700,15700,15700,0
|
|
20241007,162000,648709990,15700,15700,15700,15700,0
|
|
20241007,161900,648709990,15700,15700,15700,15700,0
|
|
20241007,161800,648709990,15700,15700,15700,15700,0
|
|
20241007,161700,648709990,15700,15700,15700,15700,0
|
|
20241007,161600,648709990,15700,15700,15700,15700,0
|
|
20241007,161500,648709990,15700,15700,15700,15700,0
|
|
20241007,161400,648709990,15700,15700,15700,15700,0
|
|
20241007,161300,648709990,15700,15700,15700,15700,0
|
|
20241007,161200,648709990,15700,15700,15700,15700,0
|
|
20241007,161100,648709990,15700,15700,15700,15700,0
|
|
20241007,161000,648709990,15700,15700,15700,15700,0
|
|
20241007,160900,648709990,15700,15700,15700,15700,0
|
|
20241007,160800,648709990,15700,15700,15700,15700,0
|
|
20241007,160700,648709990,15700,15700,15700,15700,0
|
|
20241007,160600,648709990,15700,15700,15700,15700,0
|
|
20241007,160500,648709990,15700,15700,15700,15700,0
|
|
20241007,160400,648709990,15700,15700,15700,15700,0
|
|
20241007,160300,648709990,15700,15700,15700,15700,0
|
|
20241007,160200,648709990,15700,15700,15700,15700,0
|
|
20241007,160100,648709990,15700,15700,15700,15700,0
|
|
20241007,160000,648709990,15700,15700,15700,15700,0
|
|
20241007,155900,648709990,15700,15700,15700,15700,0
|
|
20241007,155800,648709990,15700,15700,15700,15700,0
|
|
20241007,155700,648709990,15700,15700,15700,15700,0
|
|
20241007,155600,648709990,15700,15700,15700,15700,0
|
|
20241007,155500,648709990,15700,15700,15700,15700,174
|
|
20241007,155400,648709990,15700,15700,15700,15700,0
|
|
20241007,155300,648709990,15700,15700,15700,15700,0
|
|
20241007,155200,648709990,15700,15700,15700,15700,0
|
|
20241007,155100,648709990,15700,15700,15700,15700,0
|
|
20241007,155000,648709990,15700,15700,15700,15700,0
|
|
20241007,154900,648709990,15700,15700,15700,15700,0
|
|
20241007,154800,648709990,15700,15700,15700,15700,0
|
|
20241007,154700,648709990,15700,15700,15700,15700,0
|
|
20241007,154600,648709990,15700,15700,15700,15700,0
|
|
20241007,154500,648709990,15700,15700,15700,15700,0
|
|
20241007,154400,648709990,15700,15700,15700,15700,0
|
|
20241007,154300,648709990,15700,15700,15700,15700,0
|
|
20241007,154200,648709990,15700,15700,15700,15700,0
|
|
20241007,154100,648709990,15700,15700,15700,15700,0
|
|
20241007,154000,648709990,15700,15700,15700,15700,0
|
|
20241007,153900,648709990,15700,15700,15700,15700,0
|
|
20241007,153800,648709990,15700,15700,15700,15700,0
|
|
20241007,153700,648709990,15700,15700,15700,15700,0
|
|
20241007,153600,648709990,15700,15700,15700,15700,0
|
|
20241007,153500,648709990,15700,15700,15700,15700,0
|
|
20241007,153400,648709990,15700,15700,15700,15700,0
|
|
20241007,153300,648709990,15700,15700,15700,15700,0
|
|
20241007,153200,648709990,15700,15700,15700,15700,0
|
|
20241007,153100,648709990,15700,15700,15700,15700,0
|
|
20241007,153000,648709990,15700,15700,15700,15700,174
|
|
20241007,152900,645978190,15730,15730,15730,15730,0
|
|
20241007,152800,645978190,15730,15730,15730,15730,0
|
|
20241007,152700,645978190,15730,15730,15730,15730,0
|
|
20241007,152600,645978190,15730,15730,15730,15730,0
|
|
20241007,152500,645978190,15730,15730,15730,15730,0
|
|
20241007,152400,645978190,15730,15730,15730,15730,0
|
|
20241007,152300,645978190,15730,15730,15730,15730,0
|
|
20241007,152200,645978190,15730,15730,15730,15730,0
|
|
20241007,152100,645978190,15730,15730,15730,15730,0
|
|
20241007,152000,645978190,15730,15730,15730,15730,0
|
|
20241007,151900,645978190,15730,15680,15730,15650,243
|
|
20241007,151800,642171740,15740,15740,15740,15740,0
|
|
20241007,151700,642171740,15740,15740,15740,15740,0
|
|
20241007,151600,642171740,15740,15680,15740,15670,12
|
|
20241007,151500,641983620,15700,15700,15700,15700,50
|
|
20241007,151400,641198620,15750,15750,15750,15750,1
|
|
20241007,151300,641182870,15770,15680,15770,15680,333
|
|
20241007,151200,635933760,15680,15690,15690,15680,39
|
|
20241007,151100,635322130,15710,15700,15710,15700,7
|
|
20241007,151000,635212220,15700,15720,15720,15700,42
|
|
20241007,150900,634552160,15720,15720,15760,15690,86
|
|
20241007,150800,633201610,15710,15710,15710,15710,10
|
|
20241007,150700,633044510,15700,15700,15700,15700,0
|
|
20241007,150600,633044510,15700,15700,15700,15700,0
|
|
20241007,150500,633044510,15700,15700,15700,15700,0
|
|
20241007,150400,633044510,15700,15700,15700,15700,201
|
|
20241007,150300,629888810,15720,15720,15720,15720,10
|
|
20241007,150200,629731610,15700,15700,15700,15700,4
|
|
20241007,150100,629668810,15710,15710,15710,15710,0
|
|
20241007,150000,629668810,15710,15710,15710,15710,1
|
|
20241007,145900,629653100,15710,15720,15720,15710,2
|
|
20241007,145800,629621670,15720,15720,15720,15720,10
|
|
20241007,145700,629464470,15720,15720,15720,15720,0
|
|
20241007,145600,629464470,15720,15720,15720,15720,0
|
|
20241007,145500,629464470,15720,15720,15720,15720,0
|
|
20241007,145400,629464470,15720,15720,15720,15720,0
|
|
20241007,145300,629464470,15720,15720,15720,15720,1
|
|
20241007,145200,629448750,15700,15700,15700,15700,0
|
|
20241007,145100,629448750,15700,15690,15700,15690,136
|
|
20241007,145000,627314900,15770,15690,15770,15690,39
|
|
20241007,144900,626701230,15750,15750,15750,15750,1
|
|
20241007,144800,626685480,15690,15690,15690,15690,0
|
|
20241007,144700,626685480,15690,15690,15690,15690,0
|
|
20241007,144600,626685480,15690,15690,15700,15690,17
|
|
20241007,144500,626418650,15690,15700,15700,15690,48
|
|
20241007,144400,625665080,15700,15740,15740,15700,265
|
|
20241007,144300,621500450,15770,15770,15770,15770,0
|
|
20241007,144200,621500450,15770,15770,15770,15770,0
|
|
20241007,144100,621500450,15770,15740,15770,15740,6
|
|
20241007,144000,621405860,15740,15740,15740,15740,0
|
|
20241007,143900,621405860,15740,15740,15740,15740,63
|
|
20241007,143800,620414240,15740,15740,15740,15740,0
|
|
20241007,143700,620414240,15740,15730,15740,15730,47
|
|
20241007,143600,619674720,15720,15720,15720,15720,0
|
|
20241007,143500,619674720,15720,15720,15720,15720,0
|
|
20241007,143400,619674720,15720,15720,15720,15720,0
|
|
20241007,143300,619674720,15720,15720,15720,15720,10
|
|
20241007,143200,619517520,15720,15730,15730,15720,24
|
|
20241007,143100,619140200,15730,15730,15730,15730,2
|
|
20241007,143000,619108740,15740,15740,15740,15740,8
|
|
20241007,142900,618982820,15760,15760,15760,15760,0
|
|
20241007,142800,618982820,15760,15760,15760,15760,1
|
|
20241007,142700,618967060,15760,15760,15760,15760,0
|
|
20241007,142600,618967060,15760,15760,15760,15760,0
|
|
20241007,142500,618967060,15760,15760,15760,15760,10
|
|
20241007,142400,618809460,15760,15760,15760,15760,4
|
|
20241007,142300,618746420,15740,15740,15740,15740,0
|
|
20241007,142200,618746420,15740,15740,15740,15740,39
|
|
20241007,142100,618132560,15740,15740,15740,15740,0
|
|
20241007,142000,618132560,15740,15740,15740,15740,0
|
|
20241007,141900,618132560,15740,15740,15740,15740,49
|
|
20241007,141800,617361300,15740,15750,15750,15740,13
|
|
20241007,141700,617156650,15760,15770,15770,15760,52
|
|
20241007,141600,616337060,15790,15790,15790,15790,0
|
|
20241007,141500,616337060,15790,15790,15790,15790,0
|
|
20241007,141400,616337060,15790,15790,15790,15790,0
|
|
20241007,141300,616337060,15790,15790,15790,15790,0
|
|
20241007,141200,616337060,15790,15780,15790,15780,2
|
|
20241007,141100,616305490,15780,15780,15780,15780,0
|
|
20241007,141000,616305490,15780,15780,15780,15780,6
|
|
20241007,140900,616210810,15780,15780,15780,15780,0
|
|
20241007,140800,616210810,15780,15780,15780,15780,21
|
|
20241007,140700,615879430,15790,15790,15790,15790,0
|
|
20241007,140600,615879430,15790,15790,15790,15790,0
|
|
20241007,140500,615879430,15790,15790,15790,15790,9
|
|
20241007,140400,615737320,15790,15790,15790,15790,3
|
|
20241007,140300,615689950,15800,15800,15800,15800,0
|
|
20241007,140200,615689950,15800,15800,15800,15800,0
|
|
20241007,140100,615689950,15800,15800,15800,15800,1
|
|
20241007,140000,615674150,15800,15800,15800,15800,0
|
|
20241007,135900,615674150,15800,15800,15800,15800,0
|
|
20241007,135800,615674150,15800,15800,15800,15800,123
|
|
20241007,135700,613730750,15790,15790,15790,15790,0
|
|
20241007,135600,613730750,15790,15790,15790,15790,0
|
|
20241007,135500,613730750,15790,15790,15790,15790,0
|
|
20241007,135400,613730750,15790,15790,15790,15790,0
|
|
20241007,135300,613730750,15790,15790,15790,15790,2
|
|
20241007,135200,613699170,15800,15800,15800,15800,0
|
|
20241007,135100,613699170,15800,15800,15800,15800,1
|
|
20241007,135000,613683370,15850,15850,15850,15850,1
|
|
20241007,134900,613667520,15850,15850,15850,15850,2
|
|
20241007,134800,613635820,15850,15820,15850,15820,791
|
|
20241007,134700,601103480,15740,15740,15740,15740,0
|
|
20241007,134600,601103480,15740,15760,15760,15740,71
|
|
20241007,134500,599985550,15790,15790,15790,15790,102
|
|
20241007,134400,598374970,15790,15790,15790,15790,0
|
|
20241007,134300,598374970,15790,15790,15790,15790,0
|
|
20241007,134200,598374970,15790,15790,15790,15790,0
|
|
20241007,134100,598374970,15790,15790,15790,15790,16
|
|
20241007,134000,598122330,15770,15770,15770,15770,18
|
|
20241007,133900,597838470,15800,15800,15800,15800,0
|
|
20241007,133800,597838470,15800,15800,15800,15800,0
|
|
20241007,133700,597838470,15800,15800,15800,15800,0
|
|
20241007,133600,597838470,15800,15800,15800,15800,27
|
|
20241007,133500,597411870,15800,15800,15800,15800,0
|
|
20241007,133400,597411870,15800,15800,15800,15800,0
|
|
20241007,133300,597411870,15800,15840,15840,15800,29
|
|
20241007,133200,596952710,15810,15810,15810,15810,55
|
|
20241007,133100,596083160,15810,15810,15810,15810,0
|
|
20241007,133000,596083160,15810,15810,15810,15810,84
|
|
20241007,132900,594755120,15890,15890,15890,15890,0
|
|
20241007,132800,594755120,15890,15890,15890,15890,0
|
|
20241007,132700,594755120,15890,15890,15890,15890,0
|
|
20241007,132600,594755120,15890,15890,15890,15890,0
|
|
20241007,132500,594755120,15890,15890,15890,15890,0
|
|
20241007,132400,594755120,15890,15890,15890,15890,0
|
|
20241007,132300,594755120,15890,15890,15890,15890,0
|
|
20241007,132200,594755120,15890,15850,15890,15850,32
|
|
20241007,132100,594247880,15850,15850,15850,15850,19
|
|
20241007,132000,593946730,15900,15900,15900,15900,0
|
|
20241007,131900,593946730,15900,15850,15900,15850,30
|
|
20241007,131800,593470690,15830,15830,15830,15830,0
|
|
20241007,131700,593470690,15830,15830,15830,15830,0
|
|
20241007,131600,593470690,15830,15830,15830,15830,0
|
|
20241007,131500,593470690,15830,15830,15830,15830,0
|
|
20241007,131400,593470690,15830,15840,15840,15830,29
|
|
20241007,131300,593011450,15840,15840,15840,15840,1
|
|
20241007,131200,592995610,15840,15840,15840,15840,6
|
|
20241007,131100,592900570,15840,15850,15850,15840,59
|
|
20241007,131000,591965440,15860,15860,15860,15860,7
|
|
20241007,130900,591854420,15860,15860,15860,15860,0
|
|
20241007,130800,591854420,15860,15860,15860,15860,0
|
|
20241007,130700,591854420,15860,15860,15860,15860,0
|
|
20241007,130600,591854420,15860,15860,15860,15860,4
|
|
20241007,130500,591790980,15860,15900,15900,15860,26
|
|
20241007,130400,591377810,15900,15900,15900,15900,0
|
|
20241007,130300,591377810,15900,15900,15900,15900,0
|
|
20241007,130200,591377810,15900,15900,15900,15900,100
|
|
20241007,130100,589787810,15980,15980,15980,15980,0
|
|
20241007,130000,589787810,15980,15980,15980,15970,6
|
|
20241007,125900,589691940,15980,15980,15980,15980,1
|
|
20241007,125800,589675960,15990,15990,15990,15990,0
|
|
20241007,125700,589675960,15990,15990,15990,15990,0
|
|
20241007,125600,589675960,15990,15990,15990,15990,45
|
|
20241007,125500,588956410,15990,15990,15990,15990,51
|
|
20241007,125400,588140920,15880,15970,15990,15880,72
|
|
20241007,125300,586991100,15880,15880,15880,15880,20
|
|
20241007,125200,586673500,15850,15850,15850,15850,5
|
|
20241007,125100,586594250,15850,15840,15850,15840,67
|
|
20241007,125000,585532360,15750,15750,15750,15750,0
|
|
20241007,124900,585532360,15750,15750,15750,15750,0
|
|
20241007,124800,585532360,15750,15770,15770,15750,384
|
|
20241007,124700,579483450,15750,15790,16000,15750,714
|
|
20241007,124600,568088980,15690,15690,15690,15690,0
|
|
20241007,124500,568088980,15690,15690,15690,15690,0
|
|
20241007,124400,568088980,15690,15690,15690,15690,339
|
|
20241007,124300,562770070,15690,15700,15700,15690,394
|
|
20241007,124200,556584280,15700,15700,15790,15700,49
|
|
20241007,124100,555812130,15700,15700,15700,15700,10
|
|
20241007,124000,555655130,15770,15770,15770,15770,0
|
|
20241007,123900,555655130,15770,15760,15770,15760,7
|
|
20241007,123800,555544780,15700,15700,15700,15700,0
|
|
20241007,123700,555544780,15700,15730,15730,15700,164
|
|
20241007,123600,552967960,15770,15770,15770,15770,0
|
|
20241007,123500,552967960,15770,15770,15770,15770,0
|
|
20241007,123400,552967960,15770,15770,15770,15770,0
|
|
20241007,123300,552967960,15770,15770,15770,15770,100
|
|
20241007,123200,551390960,15770,15770,15770,15770,0
|
|
20241007,123100,551390960,15770,15770,15770,15770,0
|
|
20241007,123000,551390960,15770,15770,15770,15770,1
|
|
20241007,122900,551375190,15720,15720,15720,15720,0
|
|
20241007,122800,551375190,15720,15720,15720,15720,0
|
|
20241007,122700,551375190,15720,15730,15730,15720,10
|
|
20241007,122600,551217920,15780,15780,15780,15780,0
|
|
20241007,122500,551217920,15780,15780,15780,15780,0
|
|
20241007,122400,551217920,15780,15730,15780,15730,83
|
|
20241007,122300,549912280,15730,15730,15730,15730,0
|
|
20241007,122200,549912280,15730,15730,15730,15730,1
|
|
20241007,122100,549896550,15730,15730,15730,15730,0
|
|
20241007,122000,549896550,15730,15760,15760,15730,50
|
|
20241007,121900,549109280,15760,15760,15760,15760,1
|
|
20241007,121800,549093520,15790,15790,15790,15790,74
|
|
20241007,121700,547925060,15780,15780,15780,15780,76
|
|
20241007,121600,546725780,15780,15780,15780,15780,0
|
|
20241007,121500,546725780,15780,15730,15780,15730,267
|
|
20241007,121400,542525770,15730,15730,15730,15730,367
|
|
20241007,121300,536752860,15710,15710,15710,15710,8
|
|
20241007,121200,536627180,15710,15710,15710,15710,0
|
|
20241007,121100,536627180,15710,15740,15740,15710,376
|
|
20241007,121000,530711220,15740,15760,15760,15740,222
|
|
20241007,120900,527214310,15770,15790,15790,15770,137
|
|
20241007,120800,525052280,15800,15800,15800,15800,0
|
|
20241007,120700,525052280,15800,15800,15800,15800,0
|
|
20241007,120600,525052280,15800,15800,15800,15800,1
|
|
20241007,120500,525036480,15820,15820,15820,15820,0
|
|
20241007,120400,525036480,15820,15820,15820,15820,1
|
|
20241007,120300,525020660,15820,15820,15820,15820,1
|
|
20241007,120200,525004840,15790,15790,15790,15790,1
|
|
20241007,120100,524989050,15820,15820,15820,15820,0
|
|
20241007,120000,524989050,15820,15800,15820,15790,26
|
|
20241007,115900,524577860,15800,15820,15820,15800,48
|
|
20241007,115800,523818960,15830,15830,15830,15830,122
|
|
20241007,115700,521887700,15830,15830,15830,15830,0
|
|
20241007,115600,521887700,15830,15840,15840,15830,198
|
|
20241007,115500,518752650,15850,15860,15860,15850,492
|
|
20241007,115400,510954440,15860,15880,15880,15860,88
|
|
20241007,115300,509558470,15880,15890,15890,15880,105
|
|
20241007,115200,507890120,15900,15900,15900,15900,0
|
|
20241007,115100,507890120,15900,15900,15900,15900,900
|
|
20241007,115000,493580120,15900,15910,15910,15900,165
|
|
20241007,114900,490955750,15910,15910,15910,15910,36
|
|
20241007,114800,490382990,15910,15910,15910,15910,1
|
|
20241007,114700,490367080,15910,15910,15910,15910,1
|
|
20241007,114600,490351170,15990,15990,15990,15990,0
|
|
20241007,114500,490351170,15990,15990,15990,15990,0
|
|
20241007,114400,490351170,15990,15990,15990,15990,0
|
|
20241007,114300,490351170,15990,15990,15990,15990,0
|
|
20241007,114200,490351170,15990,15990,15990,15990,53
|
|
20241007,114100,489503700,15990,15990,15990,15990,0
|
|
20241007,114000,489503700,15990,15990,15990,15990,1
|
|
20241007,113900,489487710,15900,15920,15920,15900,55
|
|
20241007,113800,488612880,15930,15940,15940,15930,45
|
|
20241007,113700,487895680,15940,15940,15940,15940,101
|
|
20241007,113600,486285740,15940,15910,15940,15910,27
|
|
20241007,113500,485855570,15910,15910,15910,15910,1
|
|
20241007,113400,485839660,15890,15890,15890,15890,9
|
|
20241007,113300,485696650,15900,15900,15900,15900,179
|
|
20241007,113200,482850550,15900,15900,15900,15900,0
|
|
20241007,113100,482850550,15900,15900,15900,15900,50
|
|
20241007,113000,482055550,15900,15900,15900,15900,1
|
|
20241007,112900,482039650,15900,15920,15920,15900,106
|
|
20241007,112800,480353240,15910,15910,15910,15910,0
|
|
20241007,112700,480353240,15910,15910,15910,15910,0
|
|
20241007,112600,480353240,15910,15910,15910,15910,0
|
|
20241007,112500,480353240,15910,15910,15910,15910,5
|
|
20241007,112400,480273690,15910,15910,15910,15910,6
|
|
20241007,112300,480178230,15930,15930,15930,15930,6
|
|
20241007,112200,480082650,15930,15930,15930,15930,4
|
|
20241007,112100,480018930,15930,15930,15930,15930,0
|
|
20241007,112000,480018930,15930,15930,15930,15930,100
|
|
20241007,111900,478425930,15940,15940,15940,15940,0
|
|
20241007,111800,478425930,15940,15900,15940,15900,4
|
|
20241007,111700,478362290,15900,15930,15930,15900,194
|
|
20241007,111600,475274530,15930,15970,15970,15930,106
|
|
20241007,111500,473583670,15960,15980,15990,15960,46
|
|
20241007,111400,472848610,15990,15990,15990,15990,0
|
|
20241007,111300,472848610,15990,15990,15990,15990,2
|
|
20241007,111200,472816630,16000,16010,16010,16000,341
|
|
20241007,111100,467359410,16020,16030,16030,16020,3
|
|
20241007,111000,467311340,16030,16100,16100,16030,303
|
|
20241007,110900,462452180,16100,16100,16100,16100,24
|
|
20241007,110800,462065780,16100,16100,16100,16100,12
|
|
20241007,110700,461872580,16100,16170,16170,16100,11
|
|
20241007,110600,461695410,16190,16180,16190,16150,474
|
|
20241007,110500,454032330,16190,16070,16200,16070,237
|
|
20241007,110400,450203840,16030,16040,16040,16030,10
|
|
20241007,110300,450043490,16030,16030,16030,16030,0
|
|
20241007,110200,450043490,16030,16010,16030,16010,184
|
|
20241007,110100,447097240,16000,16000,16000,16000,46
|
|
20241007,110000,446361240,16010,15960,16020,15960,300
|
|
20241007,105900,441560490,15960,15960,15960,15960,11
|
|
20241007,105800,441384930,15960,15960,15960,15960,0
|
|
20241007,105700,441384930,15960,15960,15960,15960,20
|
|
20241007,105600,441065730,15930,15900,15930,15890,104
|
|
20241007,105500,439411200,15880,15880,15880,15880,0
|
|
20241007,105400,439411200,15880,15880,15880,15880,0
|
|
20241007,105300,439411200,15880,15880,15880,15880,106
|
|
20241007,105200,437727920,15880,15880,15880,15880,49
|
|
20241007,105100,436949800,15880,15910,15910,15880,90
|
|
20241007,105000,435518820,15930,15960,15960,15930,113
|
|
20241007,104900,433718700,16010,16010,16010,16010,0
|
|
20241007,104800,433718700,16010,16010,16010,16010,6
|
|
20241007,104700,433622640,16020,16020,16020,16020,0
|
|
20241007,104600,433622640,16020,16020,16020,16020,0
|
|
20241007,104500,433622640,16020,16020,16020,16020,3
|
|
20241007,104400,433574580,16030,16100,16100,16030,286
|
|
20241007,104300,428978800,16100,16100,16100,16100,20
|
|
20241007,104200,428656800,16100,16150,16150,16100,43
|
|
20241007,104100,427964400,16100,16100,16100,16100,26
|
|
20241007,104000,427545800,16100,16100,16150,16100,161
|
|
20241007,103900,424953450,16100,16070,16100,16060,47
|
|
20241007,103800,424198290,16050,16170,16170,16050,179
|
|
20241007,103700,421304460,16200,16170,16210,16120,338
|
|
20241007,103600,415841910,16200,16070,16200,16070,3107
|
|
20241007,103500,365692580,16070,16000,16070,16000,486
|
|
20241007,103400,357913190,16000,16020,16020,16000,8
|
|
20241007,103300,357785170,16020,15930,16020,15920,347
|
|
20241007,103200,352236270,15920,15920,15920,15920,50
|
|
20241007,103100,351440270,15920,15850,15920,15850,182
|
|
20241007,103000,348546750,15850,15850,15850,15840,41
|
|
20241007,102900,347897000,15850,15830,15850,15830,13
|
|
20241007,102800,347691080,15830,15830,15830,15830,1
|
|
20241007,102700,347675250,15860,15860,15860,15860,1
|
|
20241007,102600,347659390,15860,15840,15860,15840,149
|
|
20241007,102500,345296680,15850,15850,15850,15850,1
|
|
20241007,102400,345280830,15800,15790,15800,15790,523
|
|
20241007,102300,337018220,15790,15810,15810,15790,140
|
|
20241007,102200,334805520,15810,15810,15810,15810,16
|
|
20241007,102100,334552560,15810,15890,15890,15810,5
|
|
20241007,102000,334473190,15910,15910,15910,15910,248
|
|
20241007,101900,330527510,15910,15910,15910,15910,1
|
|
20241007,101800,330511600,15960,16000,16000,15960,325
|
|
20241007,101700,325317200,16080,16080,16090,16000,817
|
|
20241007,101600,312218110,16090,15880,16100,15870,2480
|
|
20241007,101500,272577730,15870,15720,15870,15720,2838
|
|
20241007,101400,227802810,15720,15710,15720,15710,252
|
|
20241007,101300,223843880,15710,15710,15710,15710,2
|
|
20241007,101200,223812460,15720,15720,15720,15720,61
|
|
20241007,101100,222853540,15720,15720,15720,15720,5
|
|
20241007,101000,222774940,15720,15720,15720,15720,0
|
|
20241007,100900,222774940,15720,15720,15720,15720,146
|
|
20241007,100800,220479820,15760,15750,15760,15750,4
|
|
20241007,100700,220416800,15750,15710,15750,15710,7
|
|
20241007,100600,220306780,15720,15720,15720,15720,17
|
|
20241007,100500,220039540,15770,15770,15770,15770,0
|
|
20241007,100400,220039540,15770,15770,15770,15770,1
|
|
20241007,100300,220023770,15770,15760,15770,15760,105
|
|
20241007,100200,218368960,15730,15660,15740,15660,479
|
|
20241007,100100,210847830,15650,15620,15650,15620,456
|
|
20241007,100000,203717300,15630,15630,15630,15630,200
|
|
20241007,095900,200591300,15630,15630,15630,15630,20
|
|
20241007,095800,200278700,15650,15650,15650,15650,5
|
|
20241007,095700,200200450,15540,15570,15570,15540,192
|
|
20241007,095600,197213770,15570,15570,15570,15570,1
|
|
20241007,095500,197198200,15570,15510,15570,15510,3
|
|
20241007,095400,197151610,15500,15500,15500,15500,7
|
|
20241007,095300,197043110,15680,15490,15680,15490,242
|
|
20241007,095200,193294340,15480,15650,15650,15250,979
|
|
20241007,095100,178186680,15680,15680,15680,15680,12
|
|
20241007,095000,177998520,15700,15680,15700,15680,306
|
|
20241007,094900,173200300,15680,15700,15700,15670,242
|
|
20241007,094800,169405860,15750,15750,15750,15750,10
|
|
20241007,094700,169248360,15760,15760,15760,15760,3
|
|
20241007,094600,169201080,15730,15730,15730,15730,67
|
|
20241007,094500,168147170,15730,15730,15730,15730,9
|
|
20241007,094400,168005600,15680,15680,15680,15680,92
|
|
20241007,094300,166563040,15690,15690,15690,15690,21
|
|
20241007,094200,166233550,15790,15800,15800,15690,24
|
|
20241007,094100,165856060,15800,15790,15800,15790,11
|
|
20241007,094000,165682350,15790,15790,15790,15790,1
|
|
20241007,093900,165666560,15800,15790,15800,15790,349
|
|
20241007,093800,160152410,15800,15780,15800,15740,510
|
|
20241007,093700,152110230,15750,15640,15750,15640,351
|
|
20241007,093600,146596250,15640,15650,15650,15640,65
|
|
20241007,093500,145579010,15600,15580,15600,15580,2485
|
|
20241007,093400,106815350,15580,15570,15580,15570,24
|
|
20241007,093300,106441610,15510,15510,15510,15510,0
|
|
20241007,093200,106441610,15510,15510,15510,15510,4
|
|
20241007,093100,106379570,15510,15460,15510,15460,4
|
|
20241007,093000,106317680,15460,15460,15460,15460,1
|
|
20241007,092900,106302220,15450,15460,15460,15450,155
|
|
20241007,092800,103906820,15460,15460,15460,15460,0
|
|
20241007,092700,103906820,15460,15460,15460,15460,48
|
|
20241007,092600,103164740,15460,15460,15460,15460,52
|
|
20241007,092500,102360820,15510,15510,15510,15510,0
|
|
20241007,092400,102360820,15510,15500,15510,15500,601
|
|
20241007,092300,93039650,15510,15510,15510,15510,0
|
|
20241007,092200,93039650,15510,15610,15610,15510,408
|
|
20241007,092100,86676270,15600,15600,15600,15600,40
|
|
20241007,092000,86052270,15600,15600,15600,15600,1243
|
|
20241007,091900,66661470,15600,15650,15650,15600,8
|
|
20241007,091800,66536420,15650,15650,15650,15600,141
|
|
20241007,091700,64335460,15660,15700,15700,15650,8
|
|
20241007,091600,64210150,15630,15620,15660,15620,223
|
|
20241007,091500,60721450,15600,15510,15600,15510,337
|
|
20241007,091400,55466780,15530,15500,15530,15500,51
|
|
20241007,091300,54676250,15410,15400,15410,15400,63
|
|
20241007,091200,53705590,15370,15270,15370,15270,838
|
|
20241007,091100,40903690,15250,15250,15250,15250,0
|
|
20241007,091000,40903690,15250,15250,15250,15250,10
|
|
20241007,090900,40751190,15250,15270,15270,15250,25
|
|
20241007,090800,40369520,15270,15270,15270,15270,1
|
|
20241007,090700,40354250,15250,15250,15250,15250,11
|
|
20241007,090600,40186500,15250,15250,15250,15250,93
|
|
20241007,090500,38768250,15250,15280,15280,15250,217
|
|
20241007,090400,35453860,15270,15370,15370,15270,391
|
|
20241007,090300,29478480,15370,15370,15370,15370,1
|
|
20241007,090200,29463110,15350,15370,15370,15350,847
|
|
20241007,090100,16457640,15370,15370,15370,15370,292
|
|
20241007,090000,11969600,15360,15790,15800,15360,762
|