754 lines
38 KiB
CSV
754 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,213100,124267300,14000,14000,14000,14000,677
|
|
20241024,213000,124267300,14000,14000,14000,14000,0
|
|
20241024,212900,124267300,14000,14000,14000,14000,0
|
|
20241024,212800,124267300,14000,14000,14000,14000,0
|
|
20241024,212700,124267300,14000,14000,14000,14000,0
|
|
20241024,212600,124267300,14000,14000,14000,14000,0
|
|
20241024,212500,124267300,14000,14000,14000,14000,0
|
|
20241024,212400,124267300,14000,14000,14000,14000,0
|
|
20241024,212300,124267300,14000,14000,14000,14000,0
|
|
20241024,212200,124267300,14000,14000,14000,14000,0
|
|
20241024,212100,124267300,14000,14000,14000,14000,0
|
|
20241024,212000,124267300,14000,14000,14000,14000,0
|
|
20241024,211900,124267300,14000,14000,14000,14000,0
|
|
20241024,211800,124267300,14000,14000,14000,14000,0
|
|
20241024,211700,124267300,14000,14000,14000,14000,0
|
|
20241024,211600,124267300,14000,14000,14000,14000,0
|
|
20241024,211500,124267300,14000,14000,14000,14000,0
|
|
20241024,211400,124267300,14000,14000,14000,14000,0
|
|
20241024,211300,124267300,14000,14000,14000,14000,0
|
|
20241024,211200,124267300,14000,14000,14000,14000,0
|
|
20241024,211100,124267300,14000,14000,14000,14000,0
|
|
20241024,211000,124267300,14000,14000,14000,14000,0
|
|
20241024,210900,124267300,14000,14000,14000,14000,0
|
|
20241024,210800,124267300,14000,14000,14000,14000,0
|
|
20241024,210700,124267300,14000,14000,14000,14000,0
|
|
20241024,210600,124267300,14000,14000,14000,14000,0
|
|
20241024,210500,124267300,14000,14000,14000,14000,0
|
|
20241024,210400,124267300,14000,14000,14000,14000,0
|
|
20241024,210300,124267300,14000,14000,14000,14000,0
|
|
20241024,210200,124267300,14000,14000,14000,14000,0
|
|
20241024,210100,124267300,14000,14000,14000,14000,677
|
|
20241024,210000,124267300,14000,14000,14000,14000,0
|
|
20241024,205900,124267300,14000,14000,14000,14000,0
|
|
20241024,205800,124267300,14000,14000,14000,14000,0
|
|
20241024,205700,124267300,14000,14000,14000,14000,0
|
|
20241024,205600,124267300,14000,14000,14000,14000,0
|
|
20241024,205500,124267300,14000,14000,14000,14000,0
|
|
20241024,205400,124267300,14000,14000,14000,14000,0
|
|
20241024,205300,124267300,14000,14000,14000,14000,0
|
|
20241024,205200,124267300,14000,14000,14000,14000,0
|
|
20241024,205100,124267300,14000,14000,14000,14000,0
|
|
20241024,205000,124267300,14000,14000,14000,14000,0
|
|
20241024,204900,124267300,14000,14000,14000,14000,0
|
|
20241024,204800,124267300,14000,14000,14000,14000,0
|
|
20241024,204700,124267300,14000,14000,14000,14000,0
|
|
20241024,204600,124267300,14000,14000,14000,14000,0
|
|
20241024,204500,124267300,14000,14000,14000,14000,0
|
|
20241024,204400,124267300,14000,14000,14000,14000,0
|
|
20241024,204300,124267300,14000,14000,14000,14000,0
|
|
20241024,204200,124267300,14000,14000,14000,14000,0
|
|
20241024,204100,124267300,14000,14000,14000,14000,0
|
|
20241024,204000,124267300,14000,14000,14000,14000,0
|
|
20241024,203900,124267300,14000,14000,14000,14000,0
|
|
20241024,203800,124267300,14000,14000,14000,14000,0
|
|
20241024,203700,124267300,14000,14000,14000,14000,0
|
|
20241024,203600,124267300,14000,14000,14000,14000,0
|
|
20241024,203500,124267300,14000,14000,14000,14000,0
|
|
20241024,203400,124267300,14000,14000,14000,14000,0
|
|
20241024,203300,124267300,14000,14000,14000,14000,0
|
|
20241024,203200,124267300,14000,14000,14000,14000,0
|
|
20241024,203100,124267300,14000,14000,14000,14000,677
|
|
20241024,203000,124267300,14000,14000,14000,14000,0
|
|
20241024,202900,124267300,14000,14000,14000,14000,0
|
|
20241024,202800,124267300,14000,14000,14000,14000,0
|
|
20241024,202700,124267300,14000,14000,14000,14000,0
|
|
20241024,202600,124267300,14000,14000,14000,14000,0
|
|
20241024,202500,124267300,14000,14000,14000,14000,0
|
|
20241024,202400,124267300,14000,14000,14000,14000,0
|
|
20241024,202300,124267300,14000,14000,14000,14000,0
|
|
20241024,202200,124267300,14000,14000,14000,14000,0
|
|
20241024,202100,124267300,14000,14000,14000,14000,0
|
|
20241024,202000,124267300,14000,14000,14000,14000,0
|
|
20241024,201900,124267300,14000,14000,14000,14000,0
|
|
20241024,201800,124267300,14000,14000,14000,14000,0
|
|
20241024,201700,124267300,14000,14000,14000,14000,0
|
|
20241024,201600,124267300,14000,14000,14000,14000,0
|
|
20241024,201500,124267300,14000,14000,14000,14000,0
|
|
20241024,201400,124267300,14000,14000,14000,14000,0
|
|
20241024,201300,124267300,14000,14000,14000,14000,0
|
|
20241024,201200,124267300,14000,14000,14000,14000,0
|
|
20241024,201100,124267300,14000,14000,14000,14000,0
|
|
20241024,201000,124267300,14000,14000,14000,14000,0
|
|
20241024,200900,124267300,14000,14000,14000,14000,0
|
|
20241024,200800,124267300,14000,14000,14000,14000,0
|
|
20241024,200700,124267300,14000,14000,14000,14000,0
|
|
20241024,200600,124267300,14000,14000,14000,14000,0
|
|
20241024,200500,124267300,14000,14000,14000,14000,0
|
|
20241024,200400,124267300,14000,14000,14000,14000,0
|
|
20241024,200300,124267300,14000,14000,14000,14000,0
|
|
20241024,200200,124267300,14000,14000,14000,14000,0
|
|
20241024,200100,124267300,14000,14000,14000,14000,677
|
|
20241024,200000,124267300,14000,14000,14000,14000,0
|
|
20241024,195900,124267300,14000,14000,14000,14000,0
|
|
20241024,195800,124267300,14000,14000,14000,14000,0
|
|
20241024,195700,124267300,14000,14000,14000,14000,0
|
|
20241024,195600,124267300,14000,14000,14000,14000,0
|
|
20241024,195500,124267300,14000,14000,14000,14000,0
|
|
20241024,195400,124267300,14000,14000,14000,14000,0
|
|
20241024,195300,124267300,14000,14000,14000,14000,0
|
|
20241024,195200,124267300,14000,14000,14000,14000,0
|
|
20241024,195100,124267300,14000,14000,14000,14000,0
|
|
20241024,195000,124267300,14000,14000,14000,14000,0
|
|
20241024,194900,124267300,14000,14000,14000,14000,0
|
|
20241024,194800,124267300,14000,14000,14000,14000,0
|
|
20241024,194700,124267300,14000,14000,14000,14000,0
|
|
20241024,194600,124267300,14000,14000,14000,14000,0
|
|
20241024,194500,124267300,14000,14000,14000,14000,0
|
|
20241024,194400,124267300,14000,14000,14000,14000,0
|
|
20241024,194300,124267300,14000,14000,14000,14000,0
|
|
20241024,194200,124267300,14000,14000,14000,14000,0
|
|
20241024,194100,124267300,14000,14000,14000,14000,0
|
|
20241024,194000,124267300,14000,14000,14000,14000,0
|
|
20241024,193900,124267300,14000,14000,14000,14000,0
|
|
20241024,193800,124267300,14000,14000,14000,14000,0
|
|
20241024,193700,124267300,14000,14000,14000,14000,0
|
|
20241024,193600,124267300,14000,14000,14000,14000,0
|
|
20241024,193500,124267300,14000,14000,14000,14000,0
|
|
20241024,193400,124267300,14000,14000,14000,14000,0
|
|
20241024,193300,124267300,14000,14000,14000,14000,0
|
|
20241024,193200,124267300,14000,14000,14000,14000,0
|
|
20241024,193100,124267300,14000,14000,14000,14000,677
|
|
20241024,193000,124267300,14000,14000,14000,14000,0
|
|
20241024,192900,124267300,14000,14000,14000,14000,0
|
|
20241024,192800,124267300,14000,14000,14000,14000,0
|
|
20241024,192700,124267300,14000,14000,14000,14000,0
|
|
20241024,192600,124267300,14000,14000,14000,14000,0
|
|
20241024,192500,124267300,14000,14000,14000,14000,0
|
|
20241024,192400,124267300,14000,14000,14000,14000,0
|
|
20241024,192300,124267300,14000,14000,14000,14000,0
|
|
20241024,192200,124267300,14000,14000,14000,14000,0
|
|
20241024,192100,124267300,14000,14000,14000,14000,0
|
|
20241024,192000,124267300,14000,14000,14000,14000,0
|
|
20241024,191900,124267300,14000,14000,14000,14000,0
|
|
20241024,191800,124267300,14000,14000,14000,14000,0
|
|
20241024,191700,124267300,14000,14000,14000,14000,0
|
|
20241024,191600,124267300,14000,14000,14000,14000,0
|
|
20241024,191500,124267300,14000,14000,14000,14000,0
|
|
20241024,191400,124267300,14000,14000,14000,14000,0
|
|
20241024,191300,124267300,14000,14000,14000,14000,0
|
|
20241024,191200,124267300,14000,14000,14000,14000,0
|
|
20241024,191100,124267300,14000,14000,14000,14000,0
|
|
20241024,191000,124267300,14000,14000,14000,14000,0
|
|
20241024,190900,124267300,14000,14000,14000,14000,0
|
|
20241024,190800,124267300,14000,14000,14000,14000,0
|
|
20241024,190700,124267300,14000,14000,14000,14000,0
|
|
20241024,190600,124267300,14000,14000,14000,14000,0
|
|
20241024,190500,124267300,14000,14000,14000,14000,0
|
|
20241024,190400,124267300,14000,14000,14000,14000,0
|
|
20241024,190300,124267300,14000,14000,14000,14000,0
|
|
20241024,190200,124267300,14000,14000,14000,14000,0
|
|
20241024,190100,124267300,14000,14000,14000,14000,677
|
|
20241024,190000,124267300,14000,14000,14000,14000,0
|
|
20241024,185900,124267300,14000,14000,14000,14000,0
|
|
20241024,185800,124267300,14000,14000,14000,14000,0
|
|
20241024,185700,124267300,14000,14000,14000,14000,0
|
|
20241024,185600,124267300,14000,14000,14000,14000,0
|
|
20241024,185500,124267300,14000,14000,14000,14000,0
|
|
20241024,185400,124267300,14000,14000,14000,14000,0
|
|
20241024,185300,124267300,14000,14000,14000,14000,0
|
|
20241024,185200,124267300,14000,14000,14000,14000,0
|
|
20241024,185100,124267300,14000,14000,14000,14000,0
|
|
20241024,185000,124267300,14000,14000,14000,14000,0
|
|
20241024,184900,124267300,14000,14000,14000,14000,0
|
|
20241024,184800,124267300,14000,14000,14000,14000,0
|
|
20241024,184700,124267300,14000,14000,14000,14000,0
|
|
20241024,184600,124267300,14000,14000,14000,14000,0
|
|
20241024,184500,124267300,14000,14000,14000,14000,0
|
|
20241024,184400,124267300,14000,14000,14000,14000,0
|
|
20241024,184300,124267300,14000,14000,14000,14000,0
|
|
20241024,184200,124267300,14000,14000,14000,14000,0
|
|
20241024,184100,124267300,14000,14000,14000,14000,0
|
|
20241024,184000,124267300,14000,14000,14000,14000,0
|
|
20241024,183900,124267300,14000,14000,14000,14000,0
|
|
20241024,183800,124267300,14000,14000,14000,14000,0
|
|
20241024,183700,124267300,14000,14000,14000,14000,0
|
|
20241024,183600,124267300,14000,14000,14000,14000,0
|
|
20241024,183500,124267300,14000,14000,14000,14000,0
|
|
20241024,183400,124267300,14000,14000,14000,14000,0
|
|
20241024,183300,124267300,14000,14000,14000,14000,0
|
|
20241024,183200,124267300,14000,14000,14000,14000,0
|
|
20241024,183100,124267300,14000,14000,14000,14000,677
|
|
20241024,183000,124267300,14000,14000,14000,14000,0
|
|
20241024,182900,124267300,14000,14000,14000,14000,0
|
|
20241024,182800,124267300,14000,14000,14000,14000,0
|
|
20241024,182700,124267300,14000,14000,14000,14000,0
|
|
20241024,182600,124267300,14000,14000,14000,14000,0
|
|
20241024,182500,124267300,14000,14000,14000,14000,0
|
|
20241024,182400,124267300,14000,14000,14000,14000,0
|
|
20241024,182300,124267300,14000,14000,14000,14000,0
|
|
20241024,182200,124267300,14000,14000,14000,14000,0
|
|
20241024,182100,124267300,14000,14000,14000,14000,0
|
|
20241024,182000,124267300,14000,14000,14000,14000,0
|
|
20241024,181900,124267300,14000,14000,14000,14000,0
|
|
20241024,181800,124267300,14000,14000,14000,14000,0
|
|
20241024,181700,124267300,14000,14000,14000,14000,0
|
|
20241024,181600,124267300,14000,14000,14000,14000,0
|
|
20241024,181500,124267300,14000,14000,14000,14000,0
|
|
20241024,181400,124267300,14000,14000,14000,14000,0
|
|
20241024,181300,124267300,14000,14000,14000,14000,0
|
|
20241024,181200,124267300,14000,14000,14000,14000,0
|
|
20241024,181100,124267300,14000,14000,14000,14000,0
|
|
20241024,181000,124267300,14000,14000,14000,14000,0
|
|
20241024,180900,124267300,14000,14000,14000,14000,0
|
|
20241024,180800,124267300,14000,14000,14000,14000,0
|
|
20241024,180700,124267300,14000,14000,14000,14000,0
|
|
20241024,180600,124267300,14000,14000,14000,14000,0
|
|
20241024,180500,124267300,14000,14000,14000,14000,0
|
|
20241024,180400,124267300,14000,14000,14000,14000,0
|
|
20241024,180300,124267300,14000,14000,14000,14000,0
|
|
20241024,180200,124267300,14000,14000,14000,14000,0
|
|
20241024,180100,124267300,14000,14000,14000,14000,677
|
|
20241024,180000,124267300,14000,14000,14000,14000,0
|
|
20241024,175900,124267300,14000,14000,14000,14000,0
|
|
20241024,175800,124267300,14000,14000,14000,14000,0
|
|
20241024,175700,124267300,14000,14000,14000,14000,0
|
|
20241024,175600,124267300,14000,14000,14000,14000,0
|
|
20241024,175500,124267300,14000,14000,14000,14000,0
|
|
20241024,175400,124267300,14000,14000,14000,14000,0
|
|
20241024,175300,124267300,14000,14000,14000,14000,0
|
|
20241024,175200,124267300,14000,14000,14000,14000,0
|
|
20241024,175100,124267300,14000,14000,14000,14000,0
|
|
20241024,175000,124267300,14000,14000,14000,14000,0
|
|
20241024,174900,124267300,14000,14000,14000,14000,0
|
|
20241024,174800,124267300,14000,14000,14000,14000,0
|
|
20241024,174700,124267300,14000,14000,14000,14000,0
|
|
20241024,174600,124267300,14000,14000,14000,14000,0
|
|
20241024,174500,124267300,14000,14000,14000,14000,0
|
|
20241024,174400,124267300,14000,14000,14000,14000,0
|
|
20241024,174300,124267300,14000,14000,14000,14000,0
|
|
20241024,174200,124267300,14000,14000,14000,14000,0
|
|
20241024,174100,124267300,14000,14000,14000,14000,0
|
|
20241024,174000,124267300,14000,14000,14000,14000,0
|
|
20241024,173900,124267300,14000,14000,14000,14000,0
|
|
20241024,173800,124267300,14000,14000,14000,14000,0
|
|
20241024,173700,124267300,14000,14000,14000,14000,0
|
|
20241024,173600,124267300,14000,14000,14000,14000,0
|
|
20241024,173500,124267300,14000,14000,14000,14000,0
|
|
20241024,173400,124267300,14000,14000,14000,14000,0
|
|
20241024,173300,124267300,14000,14000,14000,14000,0
|
|
20241024,173200,124267300,14000,14000,14000,14000,0
|
|
20241024,173100,124267300,14000,14000,14000,14000,677
|
|
20241024,173000,124267300,14000,14000,14000,14000,0
|
|
20241024,172900,124267300,14000,14000,14000,14000,0
|
|
20241024,172800,124267300,14000,14000,14000,14000,0
|
|
20241024,172700,124267300,14000,14000,14000,14000,0
|
|
20241024,172600,124267300,14000,14000,14000,14000,0
|
|
20241024,172500,124267300,14000,14000,14000,14000,0
|
|
20241024,172400,124267300,14000,14000,14000,14000,0
|
|
20241024,172300,124267300,14000,14000,14000,14000,0
|
|
20241024,172200,124267300,14000,14000,14000,14000,0
|
|
20241024,172100,124267300,14000,14000,14000,14000,0
|
|
20241024,172000,124267300,14000,14000,14000,14000,0
|
|
20241024,171900,124267300,14000,14000,14000,14000,0
|
|
20241024,171800,124267300,14000,14000,14000,14000,0
|
|
20241024,171700,124267300,14000,14000,14000,14000,0
|
|
20241024,171600,124267300,14000,14000,14000,14000,0
|
|
20241024,171500,124267300,14000,14000,14000,14000,0
|
|
20241024,171400,124267300,14000,14000,14000,14000,0
|
|
20241024,171300,124267300,14000,14000,14000,14000,0
|
|
20241024,171200,124267300,14000,14000,14000,14000,0
|
|
20241024,171100,124267300,14000,14000,14000,14000,0
|
|
20241024,171000,124267300,14000,14000,14000,14000,0
|
|
20241024,170900,124267300,14000,14000,14000,14000,0
|
|
20241024,170800,124267300,14000,14000,14000,14000,0
|
|
20241024,170700,124267300,14000,14000,14000,14000,0
|
|
20241024,170600,124267300,14000,14000,14000,14000,0
|
|
20241024,170500,124267300,14000,14000,14000,14000,0
|
|
20241024,170400,124267300,14000,14000,14000,14000,0
|
|
20241024,170300,124267300,14000,14000,14000,14000,0
|
|
20241024,170200,124267300,14000,14000,14000,14000,0
|
|
20241024,170100,124267300,14000,14000,14000,14000,677
|
|
20241024,170000,124267300,14000,14000,14000,14000,0
|
|
20241024,165900,124267300,14000,14000,14000,14000,0
|
|
20241024,165800,124267300,14000,14000,14000,14000,0
|
|
20241024,165700,124267300,14000,14000,14000,14000,0
|
|
20241024,165600,124267300,14000,14000,14000,14000,0
|
|
20241024,165500,124267300,14000,14000,14000,14000,0
|
|
20241024,165400,124267300,14000,14000,14000,14000,0
|
|
20241024,165300,124267300,14000,14000,14000,14000,0
|
|
20241024,165200,124267300,14000,14000,14000,14000,0
|
|
20241024,165100,124267300,14000,14000,14000,14000,0
|
|
20241024,165000,124267300,14000,14000,14000,14000,0
|
|
20241024,164900,124267300,14000,14000,14000,14000,0
|
|
20241024,164800,124267300,14000,14000,14000,14000,0
|
|
20241024,164700,124267300,14000,14000,14000,14000,0
|
|
20241024,164600,124267300,14000,14000,14000,14000,0
|
|
20241024,164500,124267300,14000,14000,14000,14000,0
|
|
20241024,164400,124267300,14000,14000,14000,14000,0
|
|
20241024,164300,124267300,14000,14000,14000,14000,0
|
|
20241024,164200,124267300,14000,14000,14000,14000,0
|
|
20241024,164100,124267300,14000,14000,14000,14000,0
|
|
20241024,164000,124267300,14000,14000,14000,14000,0
|
|
20241024,163900,124267300,14000,14000,14000,14000,0
|
|
20241024,163800,124267300,14000,14000,14000,14000,0
|
|
20241024,163700,124267300,14000,14000,14000,14000,0
|
|
20241024,163600,124267300,14000,14000,14000,14000,0
|
|
20241024,163500,124267300,14000,14000,14000,14000,0
|
|
20241024,163400,124267300,14000,14000,14000,14000,0
|
|
20241024,163300,124267300,14000,14000,14000,14000,0
|
|
20241024,163200,124267300,14000,14000,14000,14000,0
|
|
20241024,163100,124267300,14000,14000,14000,14000,677
|
|
20241024,163000,124267300,14000,14000,14000,14000,0
|
|
20241024,162900,124267300,14000,14000,14000,14000,0
|
|
20241024,162800,124267300,14000,14000,14000,14000,0
|
|
20241024,162700,124267300,14000,14000,14000,14000,0
|
|
20241024,162600,124267300,14000,14000,14000,14000,0
|
|
20241024,162500,124267300,14000,14000,14000,14000,0
|
|
20241024,162400,124267300,14000,14000,14000,14000,0
|
|
20241024,162300,124267300,14000,14000,14000,14000,0
|
|
20241024,162200,124267300,14000,14000,14000,14000,0
|
|
20241024,162100,124267300,14000,14000,14000,14000,0
|
|
20241024,162000,124267300,14000,14000,14000,14000,0
|
|
20241024,161900,124267300,14000,14000,14000,14000,0
|
|
20241024,161800,124267300,14000,14000,14000,14000,0
|
|
20241024,161700,124267300,14000,14000,14000,14000,0
|
|
20241024,161600,124267300,14000,14000,14000,14000,0
|
|
20241024,161500,124267300,14000,14000,14000,14000,0
|
|
20241024,161400,124267300,14000,14000,14000,14000,0
|
|
20241024,161300,124267300,14000,14000,14000,14000,0
|
|
20241024,161200,124267300,14000,14000,14000,14000,0
|
|
20241024,161100,124267300,14000,14000,14000,14000,0
|
|
20241024,161000,124267300,14000,14000,14000,14000,0
|
|
20241024,160900,124267300,14000,14000,14000,14000,0
|
|
20241024,160800,124267300,14000,14000,14000,14000,0
|
|
20241024,160700,124267300,14000,14000,14000,14000,0
|
|
20241024,160600,124267300,14000,14000,14000,14000,0
|
|
20241024,160500,124267300,14000,14000,14000,14000,0
|
|
20241024,160400,124267300,14000,14000,14000,14000,0
|
|
20241024,160300,124267300,14000,14000,14000,14000,0
|
|
20241024,160200,124267300,14000,14000,14000,14000,0
|
|
20241024,160100,124267300,14000,14000,14000,14000,677
|
|
20241024,160000,124267300,14000,14000,14000,14000,0
|
|
20241024,155900,124267300,14000,14000,14000,14000,0
|
|
20241024,155800,124267300,14000,14000,14000,14000,0
|
|
20241024,155700,124267300,14000,14000,14000,14000,0
|
|
20241024,155600,124267300,14000,14000,14000,14000,0
|
|
20241024,155500,124267300,14000,14000,14000,14000,0
|
|
20241024,155400,124267300,14000,14000,14000,14000,0
|
|
20241024,155300,124267300,14000,14000,14000,14000,0
|
|
20241024,155200,124267300,14000,14000,14000,14000,0
|
|
20241024,155100,124267300,14000,14000,14000,14000,0
|
|
20241024,155000,124267300,14000,14000,14000,14000,0
|
|
20241024,154900,124267300,14000,14000,14000,14000,0
|
|
20241024,154800,124267300,14000,14000,14000,14000,0
|
|
20241024,154700,124267300,14000,14000,14000,14000,0
|
|
20241024,154600,124267300,14000,14000,14000,14000,0
|
|
20241024,154500,124267300,14000,14000,14000,14000,0
|
|
20241024,154400,124267300,14000,14000,14000,14000,0
|
|
20241024,154300,124267300,14000,14000,14000,14000,0
|
|
20241024,154200,124267300,14000,14000,14000,14000,0
|
|
20241024,154100,124267300,14000,14000,14000,14000,0
|
|
20241024,154000,124267300,14000,14000,14000,14000,0
|
|
20241024,153900,124267300,14000,14000,14000,14000,0
|
|
20241024,153800,124267300,14000,14000,14000,14000,0
|
|
20241024,153700,124267300,14000,14000,14000,14000,0
|
|
20241024,153600,124267300,14000,14000,14000,14000,0
|
|
20241024,153500,124267300,14000,14000,14000,14000,0
|
|
20241024,153400,124267300,14000,14000,14000,14000,0
|
|
20241024,153300,124267300,14000,14000,14000,14000,0
|
|
20241024,153200,124267300,14000,14000,14000,14000,0
|
|
20241024,153100,124267300,14000,14000,14000,14000,677
|
|
20241024,153000,124267300,14000,14000,14000,14000,677
|
|
20241024,152900,114789300,14000,14000,14000,14000,0
|
|
20241024,152800,114789300,14000,14000,14000,14000,0
|
|
20241024,152700,114789300,14000,14000,14000,14000,0
|
|
20241024,152600,114789300,14000,14000,14000,14000,0
|
|
20241024,152500,114789300,14000,14000,14000,14000,0
|
|
20241024,152400,114789300,14000,14000,14000,14000,0
|
|
20241024,152300,114789300,14000,14000,14000,14000,0
|
|
20241024,152200,114789300,14000,14000,14000,14000,0
|
|
20241024,152100,114789300,14000,14000,14000,14000,0
|
|
20241024,152000,114789300,14000,14000,14000,14000,0
|
|
20241024,151900,114789300,14000,14000,14000,14000,13
|
|
20241024,151800,114607300,14000,14000,14000,14000,0
|
|
20241024,151700,114607300,14000,14000,14000,14000,0
|
|
20241024,151600,114607300,14000,14000,14000,14000,139
|
|
20241024,151500,112661300,14010,14010,14010,14010,0
|
|
20241024,151400,112661300,14010,14010,14010,14010,0
|
|
20241024,151300,112661300,14010,14010,14010,14010,250
|
|
20241024,151200,109158800,14010,14010,14010,14010,0
|
|
20241024,151100,109158800,14010,14010,14010,14010,0
|
|
20241024,151000,109158800,14010,14010,14010,14010,1
|
|
20241024,150900,109144790,14010,14010,14010,14010,0
|
|
20241024,150800,109144790,14010,14010,14010,14010,4
|
|
20241024,150700,109088750,14010,14010,14010,14010,0
|
|
20241024,150600,109088750,14010,14010,14010,14010,0
|
|
20241024,150500,109088750,14010,14010,14010,14010,10
|
|
20241024,150400,108948650,14010,14010,14010,14010,0
|
|
20241024,150300,108948650,14010,14010,14010,14010,0
|
|
20241024,150200,108948650,14010,14010,14010,14010,0
|
|
20241024,150100,108948650,14010,14060,14060,14010,30
|
|
20241024,150000,108527590,14060,14060,14060,14060,0
|
|
20241024,145900,108527590,14060,14060,14060,14060,2
|
|
20241024,145800,108499470,14070,14070,14070,14070,0
|
|
20241024,145700,108499470,14070,14090,14090,14070,15
|
|
20241024,145600,108288270,14100,14100,14100,14100,0
|
|
20241024,145500,108288270,14100,14100,14100,14100,0
|
|
20241024,145400,108288270,14100,14080,14100,14080,13
|
|
20241024,145300,108105070,14070,14070,14070,14070,13
|
|
20241024,145200,107922160,14000,14000,14000,14000,0
|
|
20241024,145100,107922160,14000,14000,14000,14000,0
|
|
20241024,145000,107922160,14000,14000,14000,14000,0
|
|
20241024,144900,107922160,14000,14000,14000,14000,0
|
|
20241024,144800,107922160,14000,14000,14000,14000,0
|
|
20241024,144700,107922160,14000,14000,14000,14000,0
|
|
20241024,144600,107922160,14000,14000,14000,14000,0
|
|
20241024,144500,107922160,14000,14000,14000,14000,0
|
|
20241024,144400,107922160,14000,14060,14060,14000,922
|
|
20241024,144300,95012210,14060,14060,14060,14060,55
|
|
20241024,144200,94238910,14060,14060,14060,14060,12
|
|
20241024,144100,94070190,14050,14090,14090,14050,46
|
|
20241024,144000,93422960,14090,14090,14090,14090,0
|
|
20241024,143900,93422960,14090,14090,14090,14090,0
|
|
20241024,143800,93422960,14090,14090,14090,14090,0
|
|
20241024,143700,93422960,14090,14090,14090,14090,0
|
|
20241024,143600,93422960,14090,14090,14090,14090,12
|
|
20241024,143500,93253880,14080,14080,14080,14080,8
|
|
20241024,143400,93141240,14070,14070,14070,14070,35
|
|
20241024,143300,92648790,14060,14060,14060,14060,5
|
|
20241024,143200,92578490,14050,14050,14050,14050,0
|
|
20241024,143100,92578490,14050,14050,14050,14050,1
|
|
20241024,143000,92564440,14050,14050,14050,14050,0
|
|
20241024,142900,92564440,14050,14050,14050,14050,0
|
|
20241024,142800,92564440,14050,14050,14050,14050,0
|
|
20241024,142700,92564440,14050,14050,14050,14050,30
|
|
20241024,142600,92142940,14050,14050,14050,14050,1
|
|
20241024,142500,92128890,14050,14050,14050,14050,4
|
|
20241024,142400,92072690,14070,14070,14070,14070,0
|
|
20241024,142300,92072690,14070,14070,14070,14070,0
|
|
20241024,142200,92072690,14070,14070,14070,14060,13
|
|
20241024,142100,91889830,14080,14080,14080,14080,25
|
|
20241024,142000,91537830,14100,14100,14100,14100,50
|
|
20241024,141900,90832830,14160,14160,14160,14160,0
|
|
20241024,141800,90832830,14160,14160,14160,14160,0
|
|
20241024,141700,90832830,14160,14160,14160,14160,1
|
|
20241024,141600,90818670,14080,14080,14080,14080,0
|
|
20241024,141500,90818670,14080,14080,14080,14080,0
|
|
20241024,141400,90818670,14080,14080,14080,14080,0
|
|
20241024,141300,90818670,14080,14080,14080,14080,0
|
|
20241024,141200,90818670,14080,14080,14080,14080,0
|
|
20241024,141100,90818670,14080,14080,14080,14080,0
|
|
20241024,141000,90818670,14080,14080,14080,14080,110
|
|
20241024,140900,89269870,14080,14080,14080,14080,10
|
|
20241024,140800,89129070,14000,14000,14000,14000,0
|
|
20241024,140700,89129070,14000,14000,14000,14000,0
|
|
20241024,140600,89129070,14000,14000,14000,14000,0
|
|
20241024,140500,89129070,14000,14000,14000,14000,2
|
|
20241024,140400,89101070,14060,14060,14060,14060,0
|
|
20241024,140300,89101070,14060,14060,14060,14060,0
|
|
20241024,140200,89101070,14060,14060,14060,14060,0
|
|
20241024,140100,89101070,14060,14060,14060,14060,0
|
|
20241024,140000,89101070,14060,14060,14060,14060,24
|
|
20241024,135900,88763630,14060,14060,14060,14060,0
|
|
20241024,135800,88763630,14060,14060,14060,14060,0
|
|
20241024,135700,88763630,14060,14060,14060,14060,0
|
|
20241024,135600,88763630,14060,14060,14060,14060,0
|
|
20241024,135500,88763630,14060,14060,14060,14060,0
|
|
20241024,135400,88763630,14060,14060,14060,14060,3
|
|
20241024,135300,88721450,14060,14060,14060,14060,0
|
|
20241024,135200,88721450,14060,14060,14060,14060,0
|
|
20241024,135100,88721450,14060,14060,14060,14060,0
|
|
20241024,135000,88721450,14060,14060,14060,14060,0
|
|
20241024,134900,88721450,14060,14060,14060,14060,0
|
|
20241024,134800,88721450,14060,14060,14060,14060,0
|
|
20241024,134700,88721450,14060,14060,14060,14060,0
|
|
20241024,134600,88721450,14060,14060,14060,14060,0
|
|
20241024,134500,88721450,14060,14060,14060,14060,50
|
|
20241024,134400,88018450,13990,13990,13990,13990,0
|
|
20241024,134300,88018450,13990,13990,13990,13990,0
|
|
20241024,134200,88018450,13990,13990,13990,13990,0
|
|
20241024,134100,88018450,13990,13990,13990,13990,0
|
|
20241024,134000,88018450,13990,13990,13990,13990,0
|
|
20241024,133900,88018450,13990,13990,13990,13990,3
|
|
20241024,133800,87976480,13990,13990,13990,13990,0
|
|
20241024,133700,87976480,13990,13990,13990,13990,35
|
|
20241024,133600,87486830,13990,14050,14050,13990,100
|
|
20241024,133500,86086100,14060,14060,14060,14060,3
|
|
20241024,133400,86043920,14060,14060,14060,14060,0
|
|
20241024,133300,86043920,14060,14060,14060,14060,0
|
|
20241024,133200,86043920,14060,14060,14060,14060,0
|
|
20241024,133100,86043920,14060,14060,14060,14060,0
|
|
20241024,133000,86043920,14060,14060,14060,14060,15
|
|
20241024,132900,85833020,14060,14060,14060,14060,0
|
|
20241024,132800,85833020,14060,14060,14060,14060,0
|
|
20241024,132700,85833020,14060,14060,14060,14060,0
|
|
20241024,132600,85833020,14060,14060,14060,14060,0
|
|
20241024,132500,85833020,14060,14060,14060,14060,0
|
|
20241024,132400,85833020,14060,14060,14060,14060,0
|
|
20241024,132300,85833020,14060,14060,14060,14060,0
|
|
20241024,132200,85833020,14060,14060,14060,14060,0
|
|
20241024,132100,85833020,14060,14060,14060,14060,0
|
|
20241024,132000,85833020,14060,14060,14060,14060,0
|
|
20241024,131900,85833020,14060,14060,14060,14060,0
|
|
20241024,131800,85833020,14060,14060,14060,14060,0
|
|
20241024,131700,85833020,14060,14060,14060,14060,0
|
|
20241024,131600,85833020,14060,14060,14060,14060,0
|
|
20241024,131500,85833020,14060,14060,14060,14060,0
|
|
20241024,131400,85833020,14060,14060,14060,14060,5
|
|
20241024,131300,85762720,14060,14060,14060,14060,0
|
|
20241024,131200,85762720,14060,14060,14060,14060,2
|
|
20241024,131100,85734600,14060,14060,14060,14060,0
|
|
20241024,131000,85734600,14060,14060,14060,14060,1
|
|
20241024,130900,85720540,13980,13980,13980,13980,0
|
|
20241024,130800,85720540,13980,13980,13980,13980,0
|
|
20241024,130700,85720540,13980,13980,13980,13980,0
|
|
20241024,130600,85720540,13980,13980,13980,13980,0
|
|
20241024,130500,85720540,13980,13980,13980,13980,0
|
|
20241024,130400,85720540,13980,13980,13980,13980,0
|
|
20241024,130300,85720540,13980,13980,13980,13980,0
|
|
20241024,130200,85720540,13980,13980,13980,13980,0
|
|
20241024,130100,85720540,13980,14010,14010,13980,100
|
|
20241024,130000,84322480,14060,14060,14060,14060,0
|
|
20241024,125900,84322480,14060,14060,14060,14060,0
|
|
20241024,125800,84322480,14060,14060,14060,14060,0
|
|
20241024,125700,84322480,14060,14060,14060,14060,0
|
|
20241024,125600,84322480,14060,14060,14060,14060,100
|
|
20241024,125500,82916480,13980,13980,13980,13980,1
|
|
20241024,125400,82902500,13970,14000,14000,13970,316
|
|
20241024,125300,78481120,14000,14000,14000,14000,0
|
|
20241024,125200,78481120,14000,14010,14010,14000,185
|
|
20241024,125100,75890920,14000,14000,14000,14000,0
|
|
20241024,125000,75890920,14000,14000,14000,14000,0
|
|
20241024,124900,75890920,14000,14040,14040,14000,600
|
|
20241024,124800,67485600,14040,14040,14040,14040,0
|
|
20241024,124700,67485600,14040,14040,14040,14040,9
|
|
20241024,124600,67359240,14040,14040,14040,14040,0
|
|
20241024,124500,67359240,14040,14040,14040,14040,6
|
|
20241024,124400,67275000,14040,14040,14040,14040,70
|
|
20241024,124300,66292200,14050,14050,14050,14050,0
|
|
20241024,124200,66292200,14050,14050,14050,14040,4
|
|
20241024,124100,66236010,14050,14050,14050,14050,0
|
|
20241024,124000,66236010,14050,14050,14050,14050,0
|
|
20241024,123900,66236010,14050,14050,14050,14050,0
|
|
20241024,123800,66236010,14050,14050,14050,14050,0
|
|
20241024,123700,66236010,14050,14050,14050,14050,71
|
|
20241024,123600,65238460,14060,14090,14090,14060,35
|
|
20241024,123500,64746120,14090,14090,14090,14090,0
|
|
20241024,123400,64746120,14090,14090,14090,14090,2
|
|
20241024,123300,64717940,14090,14090,14090,14090,1
|
|
20241024,123200,64703850,14120,14120,14120,14120,0
|
|
20241024,123100,64703850,14120,14120,14120,14120,1
|
|
20241024,123000,64689730,14120,14120,14120,14120,0
|
|
20241024,122900,64689730,14120,14120,14120,14090,7
|
|
20241024,122800,64590920,14120,14120,14120,14120,0
|
|
20241024,122700,64590920,14120,14120,14120,14120,0
|
|
20241024,122600,64590920,14120,14120,14120,14120,0
|
|
20241024,122500,64590920,14120,14120,14120,14120,1
|
|
20241024,122400,64576800,14120,14120,14120,14120,0
|
|
20241024,122300,64576800,14120,14120,14120,14120,0
|
|
20241024,122200,64576800,14120,14120,14120,14120,0
|
|
20241024,122100,64576800,14120,14120,14120,14120,0
|
|
20241024,122000,64576800,14120,14120,14120,14120,2
|
|
20241024,121900,64548560,14120,14120,14120,14120,20
|
|
20241024,121800,64266160,14120,14120,14120,14120,0
|
|
20241024,121700,64266160,14120,14120,14120,14120,0
|
|
20241024,121600,64266160,14120,14120,14120,14120,0
|
|
20241024,121500,64266160,14120,14120,14120,14120,0
|
|
20241024,121400,64266160,14120,14120,14120,14120,21
|
|
20241024,121300,63969640,14120,14120,14120,14120,0
|
|
20241024,121200,63969640,14120,14120,14120,14120,0
|
|
20241024,121100,63969640,14120,14120,14120,14120,14
|
|
20241024,121000,63771960,14120,14120,14120,14120,0
|
|
20241024,120900,63771960,14120,14120,14120,14120,10
|
|
20241024,120800,63630760,14110,14080,14110,14080,32
|
|
20241024,120700,63179740,14080,14080,14080,14080,0
|
|
20241024,120600,63179740,14080,14080,14080,14080,0
|
|
20241024,120500,63179740,14080,14080,14080,14080,29
|
|
20241024,120400,62771420,14060,14060,14060,14060,11
|
|
20241024,120300,62616760,14070,14070,14070,14070,45
|
|
20241024,120200,61983610,14070,14070,14070,14070,3
|
|
20241024,120100,61941400,14070,14070,14070,14070,71
|
|
20241024,120000,60942430,14070,14070,14070,14070,5
|
|
20241024,115900,60872080,14080,14080,14080,14080,68
|
|
20241024,115800,59914640,14110,14080,14110,14080,48
|
|
20241024,115700,59238550,14080,14080,14080,14080,35
|
|
20241024,115600,58745750,14110,14110,14110,14110,35
|
|
20241024,115500,58251900,14110,14110,14110,14110,0
|
|
20241024,115400,58251900,14110,14110,14110,14110,0
|
|
20241024,115300,58251900,14110,14110,14110,14110,0
|
|
20241024,115200,58251900,14110,14110,14110,14110,0
|
|
20241024,115100,58251900,14110,14100,14110,14100,47
|
|
20241024,115000,57588780,14110,14110,14110,14110,0
|
|
20241024,114900,57588780,14110,14080,14110,14080,37
|
|
20241024,114800,57067160,14090,14090,14090,14090,0
|
|
20241024,114700,57067160,14090,14090,14090,14090,2
|
|
20241024,114600,57038980,14090,14090,14090,14090,0
|
|
20241024,114500,57038980,14090,14100,14100,14090,17
|
|
20241024,114400,56799330,14100,14100,14100,14100,0
|
|
20241024,114300,56799330,14100,14100,14100,14100,5
|
|
20241024,114200,56728830,14100,14100,14100,14100,1
|
|
20241024,114100,56714730,14100,14100,14100,14100,6
|
|
20241024,114000,56630130,14100,14100,14100,14100,5
|
|
20241024,113900,56559630,14100,14100,14100,14100,0
|
|
20241024,113800,56559630,14100,14100,14100,14100,5
|
|
20241024,113700,56489130,14100,14110,14110,14100,20
|
|
20241024,113600,56207080,14100,14100,14100,14100,11
|
|
20241024,113500,56051980,14100,14100,14100,14100,0
|
|
20241024,113400,56051980,14100,14100,14100,14100,4
|
|
20241024,113300,55995580,14110,14110,14110,14110,0
|
|
20241024,113200,55995580,14110,14110,14110,14110,10
|
|
20241024,113100,55854480,14100,14100,14100,14100,4
|
|
20241024,113000,55798080,14130,14130,14130,14130,1
|
|
20241024,112900,55783950,14100,14140,14140,14100,11
|
|
20241024,112800,55628810,14110,14110,14110,14110,0
|
|
20241024,112700,55628810,14110,14140,14140,14110,302
|
|
20241024,112600,51363560,14150,14150,14150,14150,1
|
|
20241024,112500,51349410,14160,14160,14160,14160,0
|
|
20241024,112400,51349410,14160,14160,14160,14160,1
|
|
20241024,112300,51335250,14140,14140,14140,14140,0
|
|
20241024,112200,51335250,14140,14140,14140,14140,0
|
|
20241024,112100,51335250,14140,14140,14140,14140,1
|
|
20241024,112000,51321110,14130,14130,14130,14130,5
|
|
20241024,111900,51250460,14140,14140,14140,14140,3
|
|
20241024,111800,51208040,14130,14130,14130,14130,8
|
|
20241024,111700,51095000,14140,14140,14140,14140,2
|
|
20241024,111600,51066720,14150,14150,14150,14150,0
|
|
20241024,111500,51066720,14150,14140,14150,14140,6
|
|
20241024,111400,50981870,14150,14150,14150,14150,1
|
|
20241024,111300,50967720,14130,14130,14130,14130,5
|
|
20241024,111200,50897070,14150,14140,14150,14140,10
|
|
20241024,111100,50755620,14140,14130,14140,14130,7
|
|
20241024,111000,50656700,14140,14140,14140,14140,0
|
|
20241024,110900,50656700,14140,14140,14140,14140,8
|
|
20241024,110800,50543580,14140,14140,14140,14140,0
|
|
20241024,110700,50543580,14140,14140,14140,14140,0
|
|
20241024,110600,50543580,14140,14140,14140,14140,0
|
|
20241024,110500,50543580,14140,14140,14140,14140,0
|
|
20241024,110400,50543580,14140,14140,14140,14140,95
|
|
20241024,110300,49200280,14150,14150,14150,14150,0
|
|
20241024,110200,49200280,14150,14140,14150,14140,6
|
|
20241024,110100,49115430,14150,14150,14150,14150,20
|
|
20241024,110000,48832430,14140,14130,14140,14130,51
|
|
20241024,105900,48111740,14120,14120,14120,14120,0
|
|
20241024,105800,48111740,14120,14120,14120,14120,4
|
|
20241024,105700,48055260,14130,14130,14130,14130,0
|
|
20241024,105600,48055260,14130,14130,14130,14130,16
|
|
20241024,105500,47829180,14130,14130,14130,14130,6
|
|
20241024,105400,47744400,14140,14140,14140,14140,1
|
|
20241024,105300,47730260,14140,14140,14140,14140,5
|
|
20241024,105200,47659560,14150,14150,14150,14150,0
|
|
20241024,105100,47659560,14150,14150,14150,14150,6
|
|
20241024,105000,47574660,14150,14150,14150,14150,0
|
|
20241024,104900,47574660,14150,14150,14150,14150,5
|
|
20241024,104800,47503910,14150,14150,14150,14150,0
|
|
20241024,104700,47503910,14150,14150,14150,14150,5
|
|
20241024,104600,47433160,14150,14150,14150,14150,6
|
|
20241024,104500,47348260,14150,14150,14150,14150,0
|
|
20241024,104400,47348260,14150,14150,14150,14150,5
|
|
20241024,104300,47277510,14150,14150,14150,14150,0
|
|
20241024,104200,47277510,14150,14150,14150,14150,5
|
|
20241024,104100,47206760,14170,14170,14170,14170,0
|
|
20241024,104000,47206760,14170,14170,14170,14170,0
|
|
20241024,103900,47206760,14170,14170,14170,14170,0
|
|
20241024,103800,47206760,14170,14170,14170,14170,0
|
|
20241024,103700,47206760,14170,14170,14170,14170,0
|
|
20241024,103600,47206760,14170,14170,14170,14170,5
|
|
20241024,103500,47135910,14160,14160,14160,14160,6
|
|
20241024,103400,47050950,14170,14160,14170,14140,7
|
|
20241024,103300,46951840,14150,14150,14150,14150,5
|
|
20241024,103200,46881090,14140,14140,14140,14140,0
|
|
20241024,103100,46881090,14140,14140,14140,14140,0
|
|
20241024,103000,46881090,14140,14140,14140,14140,0
|
|
20241024,102900,46881090,14140,14160,14160,14140,18
|
|
20241024,102800,46626540,14150,14140,14150,14140,14
|
|
20241024,102700,46428490,14140,14140,14140,14140,0
|
|
20241024,102600,46428490,14140,14140,14140,14140,0
|
|
20241024,102500,46428490,14140,14140,14140,14140,0
|
|
20241024,102400,46428490,14140,14140,14140,14140,0
|
|
20241024,102300,46428490,14140,14140,14140,14140,0
|
|
20241024,102200,46428490,14140,14140,14140,14140,0
|
|
20241024,102100,46428490,14140,14140,14140,14140,3
|
|
20241024,102000,46386070,14140,14140,14140,14140,7
|
|
20241024,101900,46287090,14140,14140,14140,14140,12
|
|
20241024,101800,46117410,14140,14140,14140,14140,0
|
|
20241024,101700,46117410,14140,14140,14140,14140,8
|
|
20241024,101600,46004290,14150,14150,14150,14150,1
|
|
20241024,101500,45990140,14150,14150,14150,14150,1
|
|
20241024,101400,45975990,14150,14150,14150,14150,5
|
|
20241024,101300,45905240,14150,14150,14150,14150,7
|
|
20241024,101200,45806190,14160,14160,14160,14160,0
|
|
20241024,101100,45806190,14160,14180,14180,14160,115
|
|
20241024,101000,44177220,14190,14190,14190,14190,3
|
|
20241024,100900,44134650,14190,14190,14190,14190,4
|
|
20241024,100800,44077890,14200,14200,14200,14200,26
|
|
20241024,100700,43708690,14240,14240,14240,14240,0
|
|
20241024,100600,43708690,14240,14240,14240,14240,1
|
|
20241024,100500,43694450,14190,14190,14190,14190,0
|
|
20241024,100400,43694450,14190,14190,14190,14190,0
|
|
20241024,100300,43694450,14190,14190,14190,14190,6
|
|
20241024,100200,43609310,14250,14210,14250,14210,3
|
|
20241024,100100,43566600,14200,14200,14200,14200,0
|
|
20241024,100000,43566600,14200,14250,14250,14200,11
|
|
20241024,095900,43410300,14250,14250,14250,14250,3
|
|
20241024,095800,43367550,14250,14250,14250,14250,0
|
|
20241024,095700,43367550,14250,14250,14250,14250,5
|
|
20241024,095600,43296300,14260,14260,14260,14260,0
|
|
20241024,095500,43296300,14260,14260,14260,14250,28
|
|
20241024,095400,42897070,14170,14170,14170,14170,1
|
|
20241024,095300,42882900,14170,14170,14170,14170,6
|
|
20241024,095200,42797880,14170,14170,14170,14170,0
|
|
20241024,095100,42797880,14170,14170,14170,14170,5
|
|
20241024,095000,42727030,14170,14170,14170,14170,5
|
|
20241024,094900,42656180,14170,14170,14170,14170,0
|
|
20241024,094800,42656180,14170,14170,14170,14170,6
|
|
20241024,094700,42571160,14170,14170,14170,14170,0
|
|
20241024,094600,42571160,14170,14170,14170,14170,5
|
|
20241024,094500,42500310,14160,14160,14160,14160,0
|
|
20241024,094400,42500310,14160,14160,14160,14160,5
|
|
20241024,094300,42429510,14160,14160,14160,14160,0
|
|
20241024,094200,42429510,14160,14330,14330,14160,15
|
|
20241024,094100,42216400,14330,14200,14330,14200,8
|
|
20241024,094000,42102410,14330,14330,14330,14330,3
|
|
20241024,093900,42059420,14200,14400,14400,14200,7
|
|
20241024,093800,41959620,14400,14400,14400,14400,1
|
|
20241024,093700,41945220,14200,14200,14200,14200,6
|
|
20241024,093600,41860020,14200,14210,14210,14200,428
|
|
20241024,093500,35782400,14430,14430,14430,14430,20
|
|
20241024,093400,35493800,14490,14490,14490,14490,1
|
|
20241024,093300,35479310,14630,14630,14630,14630,0
|
|
20241024,093200,35479310,14630,14280,14640,14260,482
|
|
20241024,093100,28485660,14300,14300,14300,14300,100
|
|
20241024,093000,27055660,14300,14300,14300,14300,2
|
|
20241024,092900,27027060,14310,14310,14310,14310,10
|
|
20241024,092800,26883960,14320,14320,14320,14320,0
|
|
20241024,092700,26883960,14320,14320,14320,14320,0
|
|
20241024,092600,26883960,14320,14320,14320,14320,0
|
|
20241024,092500,26883960,14320,14140,14320,14140,330
|
|
20241024,092400,22189490,14280,14080,14280,14060,315
|
|
20241024,092300,17757050,14320,14320,14320,14320,0
|
|
20241024,092200,17757050,14320,14320,14320,14320,1
|
|
20241024,092100,17742730,14160,14090,14160,14090,135
|
|
20241024,092000,15838480,14090,14090,14090,14090,5
|
|
20241024,091900,15768030,14050,14050,14050,14050,85
|
|
20241024,091800,14573780,14060,14090,14090,14060,75
|
|
20241024,091700,13519130,14090,14090,14090,14090,1
|
|
20241024,091600,13505040,14090,14110,14110,14090,111
|
|
20241024,091500,11939650,14110,14120,14120,14110,100
|
|
20241024,091400,10528230,14160,14110,14160,14110,84
|
|
20241024,091300,9341680,14120,14120,14120,14120,36
|
|
20241024,091200,8833360,14150,14150,14150,14150,1
|
|
20241024,091100,8819210,14160,14160,14160,14160,0
|
|
20241024,091000,8819210,14160,14180,14180,14160,213
|
|
20241024,090900,5802530,14180,14180,14180,14180,1
|
|
20241024,090800,5788350,14230,14230,14230,14230,0
|
|
20241024,090700,5788350,14230,14260,14260,14230,48
|
|
20241024,090600,5105100,14260,14270,14270,14260,18
|
|
20241024,090500,4848400,14380,14380,14380,14380,1
|
|
20241024,090400,4834020,14380,14380,14380,14380,5
|
|
20241024,090300,4762120,14380,14380,14380,14380,0
|
|
20241024,090200,4762120,14380,14380,14380,14380,0
|
|
20241024,090100,4762120,14380,14380,14380,14380,0
|
|
20241024,090000,4762120,14380,14400,14400,14380,331
|