762 lines
39 KiB
CSV
762 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213900,777054030,11530,11530,11530,11530,602
|
|
20241007,213800,777054030,11530,11530,11530,11530,0
|
|
20241007,213700,777054030,11530,11530,11530,11530,0
|
|
20241007,213600,777054030,11530,11530,11530,11530,0
|
|
20241007,213500,777054030,11530,11530,11530,11530,0
|
|
20241007,213400,777054030,11530,11530,11530,11530,0
|
|
20241007,213300,777054030,11530,11530,11530,11530,0
|
|
20241007,213200,777054030,11530,11530,11530,11530,0
|
|
20241007,213100,777054030,11530,11530,11530,11530,0
|
|
20241007,213000,777054030,11530,11530,11530,11530,0
|
|
20241007,212900,777054030,11530,11530,11530,11530,0
|
|
20241007,212800,777054030,11530,11530,11530,11530,0
|
|
20241007,212700,777054030,11530,11530,11530,11530,0
|
|
20241007,212600,777054030,11530,11530,11530,11530,0
|
|
20241007,212500,777054030,11530,11530,11530,11530,0
|
|
20241007,212400,777054030,11530,11530,11530,11530,0
|
|
20241007,212300,777054030,11530,11530,11530,11530,0
|
|
20241007,212200,777054030,11530,11530,11530,11530,0
|
|
20241007,212100,777054030,11530,11530,11530,11530,0
|
|
20241007,212000,777054030,11530,11530,11530,11530,0
|
|
20241007,211900,777054030,11530,11530,11530,11530,0
|
|
20241007,211800,777054030,11530,11530,11530,11530,0
|
|
20241007,211700,777054030,11530,11530,11530,11530,0
|
|
20241007,211600,777054030,11530,11530,11530,11530,0
|
|
20241007,211500,777054030,11530,11530,11530,11530,0
|
|
20241007,211400,777054030,11530,11530,11530,11530,0
|
|
20241007,211300,777054030,11530,11530,11530,11530,0
|
|
20241007,211200,777054030,11530,11530,11530,11530,0
|
|
20241007,211100,777054030,11530,11530,11530,11530,0
|
|
20241007,211000,777054030,11530,11530,11530,11530,0
|
|
20241007,210900,777054030,11530,11530,11530,11530,602
|
|
20241007,210800,777054030,11530,11530,11530,11530,0
|
|
20241007,210700,777054030,11530,11530,11530,11530,0
|
|
20241007,210600,777054030,11530,11530,11530,11530,0
|
|
20241007,210500,777054030,11530,11530,11530,11530,0
|
|
20241007,210400,777054030,11530,11530,11530,11530,0
|
|
20241007,210300,777054030,11530,11530,11530,11530,0
|
|
20241007,210200,777054030,11530,11530,11530,11530,0
|
|
20241007,210100,777054030,11530,11530,11530,11530,0
|
|
20241007,210000,777054030,11530,11530,11530,11530,0
|
|
20241007,205900,777054030,11530,11530,11530,11530,0
|
|
20241007,205800,777054030,11530,11530,11530,11530,0
|
|
20241007,205700,777054030,11530,11530,11530,11530,0
|
|
20241007,205600,777054030,11530,11530,11530,11530,0
|
|
20241007,205500,777054030,11530,11530,11530,11530,0
|
|
20241007,205400,777054030,11530,11530,11530,11530,0
|
|
20241007,205300,777054030,11530,11530,11530,11530,0
|
|
20241007,205200,777054030,11530,11530,11530,11530,0
|
|
20241007,205100,777054030,11530,11530,11530,11530,0
|
|
20241007,205000,777054030,11530,11530,11530,11530,0
|
|
20241007,204900,777054030,11530,11530,11530,11530,0
|
|
20241007,204800,777054030,11530,11530,11530,11530,0
|
|
20241007,204700,777054030,11530,11530,11530,11530,0
|
|
20241007,204600,777054030,11530,11530,11530,11530,0
|
|
20241007,204500,777054030,11530,11530,11530,11530,0
|
|
20241007,204400,777054030,11530,11530,11530,11530,0
|
|
20241007,204300,777054030,11530,11530,11530,11530,0
|
|
20241007,204200,777054030,11530,11530,11530,11530,0
|
|
20241007,204100,777054030,11530,11530,11530,11530,0
|
|
20241007,204000,777054030,11530,11530,11530,11530,0
|
|
20241007,203900,777054030,11530,11530,11530,11530,602
|
|
20241007,203800,777054030,11530,11530,11530,11530,0
|
|
20241007,203700,777054030,11530,11530,11530,11530,0
|
|
20241007,203600,777054030,11530,11530,11530,11530,0
|
|
20241007,203500,777054030,11530,11530,11530,11530,0
|
|
20241007,203400,777054030,11530,11530,11530,11530,0
|
|
20241007,203300,777054030,11530,11530,11530,11530,0
|
|
20241007,203200,777054030,11530,11530,11530,11530,0
|
|
20241007,203100,777054030,11530,11530,11530,11530,0
|
|
20241007,203000,777054030,11530,11530,11530,11530,0
|
|
20241007,202900,777054030,11530,11530,11530,11530,0
|
|
20241007,202800,777054030,11530,11530,11530,11530,0
|
|
20241007,202700,777054030,11530,11530,11530,11530,0
|
|
20241007,202600,777054030,11530,11530,11530,11530,0
|
|
20241007,202500,777054030,11530,11530,11530,11530,0
|
|
20241007,202400,777054030,11530,11530,11530,11530,0
|
|
20241007,202300,777054030,11530,11530,11530,11530,0
|
|
20241007,202200,777054030,11530,11530,11530,11530,0
|
|
20241007,202100,777054030,11530,11530,11530,11530,0
|
|
20241007,202000,777054030,11530,11530,11530,11530,0
|
|
20241007,201900,777054030,11530,11530,11530,11530,0
|
|
20241007,201800,777054030,11530,11530,11530,11530,0
|
|
20241007,201700,777054030,11530,11530,11530,11530,0
|
|
20241007,201600,777054030,11530,11530,11530,11530,0
|
|
20241007,201500,777054030,11530,11530,11530,11530,0
|
|
20241007,201400,777054030,11530,11530,11530,11530,0
|
|
20241007,201300,777054030,11530,11530,11530,11530,0
|
|
20241007,201200,777054030,11530,11530,11530,11530,0
|
|
20241007,201100,777054030,11530,11530,11530,11530,0
|
|
20241007,201000,777054030,11530,11530,11530,11530,0
|
|
20241007,200900,777054030,11530,11530,11530,11530,602
|
|
20241007,200800,777054030,11530,11530,11530,11530,0
|
|
20241007,200700,777054030,11530,11530,11530,11530,0
|
|
20241007,200600,777054030,11530,11530,11530,11530,0
|
|
20241007,200500,777054030,11530,11530,11530,11530,0
|
|
20241007,200400,777054030,11530,11530,11530,11530,0
|
|
20241007,200300,777054030,11530,11530,11530,11530,0
|
|
20241007,200200,777054030,11530,11530,11530,11530,0
|
|
20241007,200100,777054030,11530,11530,11530,11530,0
|
|
20241007,200000,777054030,11530,11530,11530,11530,0
|
|
20241007,195900,777054030,11530,11530,11530,11530,0
|
|
20241007,195800,777054030,11530,11530,11530,11530,0
|
|
20241007,195700,777054030,11530,11530,11530,11530,0
|
|
20241007,195600,777054030,11530,11530,11530,11530,0
|
|
20241007,195500,777054030,11530,11530,11530,11530,0
|
|
20241007,195400,777054030,11530,11530,11530,11530,0
|
|
20241007,195300,777054030,11530,11530,11530,11530,0
|
|
20241007,195200,777054030,11530,11530,11530,11530,0
|
|
20241007,195100,777054030,11530,11530,11530,11530,0
|
|
20241007,195000,777054030,11530,11530,11530,11530,0
|
|
20241007,194900,777054030,11530,11530,11530,11530,0
|
|
20241007,194800,777054030,11530,11530,11530,11530,0
|
|
20241007,194700,777054030,11530,11530,11530,11530,0
|
|
20241007,194600,777054030,11530,11530,11530,11530,0
|
|
20241007,194500,777054030,11530,11530,11530,11530,0
|
|
20241007,194400,777054030,11530,11530,11530,11530,0
|
|
20241007,194300,777054030,11530,11530,11530,11530,0
|
|
20241007,194200,777054030,11530,11530,11530,11530,0
|
|
20241007,194100,777054030,11530,11530,11530,11530,0
|
|
20241007,194000,777054030,11530,11530,11530,11530,0
|
|
20241007,193900,777054030,11530,11530,11530,11530,602
|
|
20241007,193800,777054030,11530,11530,11530,11530,0
|
|
20241007,193700,777054030,11530,11530,11530,11530,0
|
|
20241007,193600,777054030,11530,11530,11530,11530,0
|
|
20241007,193500,777054030,11530,11530,11530,11530,0
|
|
20241007,193400,777054030,11530,11530,11530,11530,0
|
|
20241007,193300,777054030,11530,11530,11530,11530,0
|
|
20241007,193200,777054030,11530,11530,11530,11530,0
|
|
20241007,193100,777054030,11530,11530,11530,11530,0
|
|
20241007,193000,777054030,11530,11530,11530,11530,0
|
|
20241007,192900,777054030,11530,11530,11530,11530,0
|
|
20241007,192800,777054030,11530,11530,11530,11530,0
|
|
20241007,192700,777054030,11530,11530,11530,11530,0
|
|
20241007,192600,777054030,11530,11530,11530,11530,0
|
|
20241007,192500,777054030,11530,11530,11530,11530,0
|
|
20241007,192400,777054030,11530,11530,11530,11530,0
|
|
20241007,192300,777054030,11530,11530,11530,11530,0
|
|
20241007,192200,777054030,11530,11530,11530,11530,0
|
|
20241007,192100,777054030,11530,11530,11530,11530,0
|
|
20241007,192000,777054030,11530,11530,11530,11530,0
|
|
20241007,191900,777054030,11530,11530,11530,11530,0
|
|
20241007,191800,777054030,11530,11530,11530,11530,0
|
|
20241007,191700,777054030,11530,11530,11530,11530,0
|
|
20241007,191600,777054030,11530,11530,11530,11530,0
|
|
20241007,191500,777054030,11530,11530,11530,11530,0
|
|
20241007,191400,777054030,11530,11530,11530,11530,0
|
|
20241007,191300,777054030,11530,11530,11530,11530,0
|
|
20241007,191200,777054030,11530,11530,11530,11530,0
|
|
20241007,191100,777054030,11530,11530,11530,11530,0
|
|
20241007,191000,777054030,11530,11530,11530,11530,0
|
|
20241007,190900,777054030,11530,11530,11530,11530,602
|
|
20241007,190800,777054030,11530,11530,11530,11530,0
|
|
20241007,190700,777054030,11530,11530,11530,11530,0
|
|
20241007,190600,777054030,11530,11530,11530,11530,0
|
|
20241007,190500,777054030,11530,11530,11530,11530,0
|
|
20241007,190400,777054030,11530,11530,11530,11530,0
|
|
20241007,190300,777054030,11530,11530,11530,11530,0
|
|
20241007,190200,777054030,11530,11530,11530,11530,0
|
|
20241007,190100,777054030,11530,11530,11530,11530,0
|
|
20241007,190000,777054030,11530,11530,11530,11530,0
|
|
20241007,185900,777054030,11530,11530,11530,11530,0
|
|
20241007,185800,777054030,11530,11530,11530,11530,0
|
|
20241007,185700,777054030,11530,11530,11530,11530,0
|
|
20241007,185600,777054030,11530,11530,11530,11530,0
|
|
20241007,185500,777054030,11530,11530,11530,11530,0
|
|
20241007,185400,777054030,11530,11530,11530,11530,0
|
|
20241007,185300,777054030,11530,11530,11530,11530,0
|
|
20241007,185200,777054030,11530,11530,11530,11530,0
|
|
20241007,185100,777054030,11530,11530,11530,11530,0
|
|
20241007,185000,777054030,11530,11530,11530,11530,0
|
|
20241007,184900,777054030,11530,11530,11530,11530,0
|
|
20241007,184800,777054030,11530,11530,11530,11530,0
|
|
20241007,184700,777054030,11530,11530,11530,11530,0
|
|
20241007,184600,777054030,11530,11530,11530,11530,0
|
|
20241007,184500,777054030,11530,11530,11530,11530,0
|
|
20241007,184400,777054030,11530,11530,11530,11530,0
|
|
20241007,184300,777054030,11530,11530,11530,11530,0
|
|
20241007,184200,777054030,11530,11530,11530,11530,0
|
|
20241007,184100,777054030,11530,11530,11530,11530,0
|
|
20241007,184000,777054030,11530,11530,11530,11530,0
|
|
20241007,183900,777054030,11530,11530,11530,11530,602
|
|
20241007,183800,777054030,11530,11530,11530,11530,0
|
|
20241007,183700,777054030,11530,11530,11530,11530,0
|
|
20241007,183600,777054030,11530,11530,11530,11530,0
|
|
20241007,183500,777054030,11530,11530,11530,11530,0
|
|
20241007,183400,777054030,11530,11530,11530,11530,0
|
|
20241007,183300,777054030,11530,11530,11530,11530,0
|
|
20241007,183200,777054030,11530,11530,11530,11530,0
|
|
20241007,183100,777054030,11530,11530,11530,11530,0
|
|
20241007,183000,777054030,11530,11530,11530,11530,0
|
|
20241007,182900,777054030,11530,11530,11530,11530,0
|
|
20241007,182800,777054030,11530,11530,11530,11530,0
|
|
20241007,182700,777054030,11530,11530,11530,11530,0
|
|
20241007,182600,777054030,11530,11530,11530,11530,0
|
|
20241007,182500,777054030,11530,11530,11530,11530,0
|
|
20241007,182400,777054030,11530,11530,11530,11530,0
|
|
20241007,182300,777054030,11530,11530,11530,11530,0
|
|
20241007,182200,777054030,11530,11530,11530,11530,0
|
|
20241007,182100,777054030,11530,11530,11530,11530,0
|
|
20241007,182000,777054030,11530,11530,11530,11530,0
|
|
20241007,181900,777054030,11530,11530,11530,11530,0
|
|
20241007,181800,777054030,11530,11530,11530,11530,0
|
|
20241007,181700,777054030,11530,11530,11530,11530,0
|
|
20241007,181600,777054030,11530,11530,11530,11530,0
|
|
20241007,181500,777054030,11530,11530,11530,11530,0
|
|
20241007,181400,777054030,11530,11530,11530,11530,0
|
|
20241007,181300,777054030,11530,11530,11530,11530,0
|
|
20241007,181200,777054030,11530,11530,11530,11530,0
|
|
20241007,181100,777054030,11530,11530,11530,11530,0
|
|
20241007,181000,777054030,11530,11530,11530,11530,0
|
|
20241007,180900,777054030,11530,11530,11530,11530,602
|
|
20241007,180800,777054030,11530,11530,11530,11530,0
|
|
20241007,180700,777054030,11530,11530,11530,11530,0
|
|
20241007,180600,777054030,11530,11530,11530,11530,0
|
|
20241007,180500,777054030,11530,11530,11530,11530,0
|
|
20241007,180400,777054030,11530,11530,11530,11530,0
|
|
20241007,180300,777054030,11530,11530,11530,11530,0
|
|
20241007,180200,777054030,11530,11530,11530,11530,0
|
|
20241007,180100,777054030,11530,11530,11530,11530,0
|
|
20241007,180000,777054030,11530,11530,11530,11530,0
|
|
20241007,175900,777054030,11530,11530,11530,11530,0
|
|
20241007,175800,777054030,11530,11530,11530,11530,0
|
|
20241007,175700,777054030,11530,11530,11530,11530,0
|
|
20241007,175600,777054030,11530,11530,11530,11530,0
|
|
20241007,175500,777054030,11530,11530,11530,11530,0
|
|
20241007,175400,777054030,11530,11530,11530,11530,0
|
|
20241007,175300,777054030,11530,11530,11530,11530,0
|
|
20241007,175200,777054030,11530,11530,11530,11530,0
|
|
20241007,175100,777054030,11530,11530,11530,11530,0
|
|
20241007,175000,777054030,11530,11530,11530,11530,0
|
|
20241007,174900,777054030,11530,11530,11530,11530,0
|
|
20241007,174800,777054030,11530,11530,11530,11530,0
|
|
20241007,174700,777054030,11530,11530,11530,11530,0
|
|
20241007,174600,777054030,11530,11530,11530,11530,0
|
|
20241007,174500,777054030,11530,11530,11530,11530,0
|
|
20241007,174400,777054030,11530,11530,11530,11530,0
|
|
20241007,174300,777054030,11530,11530,11530,11530,0
|
|
20241007,174200,777054030,11530,11530,11530,11530,0
|
|
20241007,174100,777054030,11530,11530,11530,11530,0
|
|
20241007,174000,777054030,11530,11530,11530,11530,0
|
|
20241007,173900,777054030,11530,11530,11530,11530,602
|
|
20241007,173800,777054030,11530,11530,11530,11530,0
|
|
20241007,173700,777054030,11530,11530,11530,11530,0
|
|
20241007,173600,777054030,11530,11530,11530,11530,0
|
|
20241007,173500,777054030,11530,11530,11530,11530,0
|
|
20241007,173400,777054030,11530,11530,11530,11530,0
|
|
20241007,173300,777054030,11530,11530,11530,11530,0
|
|
20241007,173200,777054030,11530,11530,11530,11530,0
|
|
20241007,173100,777054030,11530,11530,11530,11530,0
|
|
20241007,173000,777054030,11530,11530,11530,11530,0
|
|
20241007,172900,777054030,11530,11530,11530,11530,0
|
|
20241007,172800,777054030,11530,11530,11530,11530,0
|
|
20241007,172700,777054030,11530,11530,11530,11530,0
|
|
20241007,172600,777054030,11530,11530,11530,11530,0
|
|
20241007,172500,777054030,11530,11530,11530,11530,0
|
|
20241007,172400,777054030,11530,11530,11530,11530,0
|
|
20241007,172300,777054030,11530,11530,11530,11530,0
|
|
20241007,172200,777054030,11530,11530,11530,11530,0
|
|
20241007,172100,777054030,11530,11530,11530,11530,0
|
|
20241007,172000,777054030,11530,11530,11530,11530,0
|
|
20241007,171900,777054030,11530,11530,11530,11530,0
|
|
20241007,171800,777054030,11530,11530,11530,11530,0
|
|
20241007,171700,777054030,11530,11530,11530,11530,0
|
|
20241007,171600,777054030,11530,11530,11530,11530,0
|
|
20241007,171500,777054030,11530,11530,11530,11530,0
|
|
20241007,171400,777054030,11530,11530,11530,11530,0
|
|
20241007,171300,777054030,11530,11530,11530,11530,0
|
|
20241007,171200,777054030,11530,11530,11530,11530,0
|
|
20241007,171100,777054030,11530,11530,11530,11530,0
|
|
20241007,171000,777054030,11530,11530,11530,11530,0
|
|
20241007,170900,777054030,11530,11530,11530,11530,602
|
|
20241007,170800,777054030,11530,11530,11530,11530,0
|
|
20241007,170700,777054030,11530,11530,11530,11530,0
|
|
20241007,170600,777054030,11530,11530,11530,11530,0
|
|
20241007,170500,777054030,11530,11530,11530,11530,0
|
|
20241007,170400,777054030,11530,11530,11530,11530,0
|
|
20241007,170300,777054030,11530,11530,11530,11530,0
|
|
20241007,170200,777054030,11530,11530,11530,11530,0
|
|
20241007,170100,777054030,11530,11530,11530,11530,0
|
|
20241007,170000,777054030,11530,11530,11530,11530,0
|
|
20241007,165900,777054030,11530,11530,11530,11530,0
|
|
20241007,165800,777054030,11530,11530,11530,11530,0
|
|
20241007,165700,777054030,11530,11530,11530,11530,0
|
|
20241007,165600,777054030,11530,11530,11530,11530,0
|
|
20241007,165500,777054030,11530,11530,11530,11530,0
|
|
20241007,165400,777054030,11530,11530,11530,11530,0
|
|
20241007,165300,777054030,11530,11530,11530,11530,0
|
|
20241007,165200,777054030,11530,11530,11530,11530,0
|
|
20241007,165100,777054030,11530,11530,11530,11530,0
|
|
20241007,165000,777054030,11530,11530,11530,11530,0
|
|
20241007,164900,777054030,11530,11530,11530,11530,0
|
|
20241007,164800,777054030,11530,11530,11530,11530,0
|
|
20241007,164700,777054030,11530,11530,11530,11530,0
|
|
20241007,164600,777054030,11530,11530,11530,11530,0
|
|
20241007,164500,777054030,11530,11530,11530,11530,0
|
|
20241007,164400,777054030,11530,11530,11530,11530,0
|
|
20241007,164300,777054030,11530,11530,11530,11530,0
|
|
20241007,164200,777054030,11530,11530,11530,11530,0
|
|
20241007,164100,777054030,11530,11530,11530,11530,0
|
|
20241007,164000,777054030,11530,11530,11530,11530,0
|
|
20241007,163900,777054030,11530,11530,11530,11530,602
|
|
20241007,163800,777054030,11530,11530,11530,11530,0
|
|
20241007,163700,777054030,11530,11530,11530,11530,0
|
|
20241007,163600,777054030,11530,11530,11530,11530,0
|
|
20241007,163500,777054030,11530,11530,11530,11530,0
|
|
20241007,163400,777054030,11530,11530,11530,11530,0
|
|
20241007,163300,777054030,11530,11530,11530,11530,0
|
|
20241007,163200,777054030,11530,11530,11530,11530,0
|
|
20241007,163100,777054030,11530,11530,11530,11530,0
|
|
20241007,163000,777054030,11530,11530,11530,11530,0
|
|
20241007,162900,777054030,11530,11530,11530,11530,0
|
|
20241007,162800,777054030,11530,11530,11530,11530,0
|
|
20241007,162700,777054030,11530,11530,11530,11530,0
|
|
20241007,162600,777054030,11530,11530,11530,11530,0
|
|
20241007,162500,777054030,11530,11530,11530,11530,0
|
|
20241007,162400,777054030,11530,11530,11530,11530,0
|
|
20241007,162300,777054030,11530,11530,11530,11530,0
|
|
20241007,162200,777054030,11530,11530,11530,11530,0
|
|
20241007,162100,777054030,11530,11530,11530,11530,0
|
|
20241007,162000,777054030,11530,11530,11530,11530,0
|
|
20241007,161900,777054030,11530,11530,11530,11530,0
|
|
20241007,161800,777054030,11530,11530,11530,11530,0
|
|
20241007,161700,777054030,11530,11530,11530,11530,0
|
|
20241007,161600,777054030,11530,11530,11530,11530,0
|
|
20241007,161500,777054030,11530,11530,11530,11530,0
|
|
20241007,161400,777054030,11530,11530,11530,11530,0
|
|
20241007,161300,777054030,11530,11530,11530,11530,0
|
|
20241007,161200,777054030,11530,11530,11530,11530,0
|
|
20241007,161100,777054030,11530,11530,11530,11530,0
|
|
20241007,161000,777054030,11530,11530,11530,11530,0
|
|
20241007,160900,777054030,11530,11530,11530,11530,602
|
|
20241007,160800,777054030,11530,11530,11530,11530,0
|
|
20241007,160700,777054030,11530,11530,11530,11530,0
|
|
20241007,160600,777054030,11530,11530,11530,11530,0
|
|
20241007,160500,777054030,11530,11530,11530,11530,0
|
|
20241007,160400,777054030,11530,11530,11530,11530,0
|
|
20241007,160300,777054030,11530,11530,11530,11530,0
|
|
20241007,160200,777054030,11530,11530,11530,11530,0
|
|
20241007,160100,777054030,11530,11530,11530,11530,0
|
|
20241007,160000,777054030,11530,11530,11530,11530,0
|
|
20241007,155900,777054030,11530,11530,11530,11530,0
|
|
20241007,155800,777054030,11530,11530,11530,11530,0
|
|
20241007,155700,777054030,11530,11530,11530,11530,0
|
|
20241007,155600,777054030,11530,11530,11530,11530,0
|
|
20241007,155500,777054030,11530,11530,11530,11530,0
|
|
20241007,155400,777054030,11530,11530,11530,11530,0
|
|
20241007,155300,777054030,11530,11530,11530,11530,0
|
|
20241007,155200,777054030,11530,11530,11530,11530,0
|
|
20241007,155100,777054030,11530,11530,11530,11530,0
|
|
20241007,155000,777054030,11530,11530,11530,11530,0
|
|
20241007,154900,777054030,11530,11530,11530,11530,0
|
|
20241007,154800,777054030,11530,11530,11530,11530,0
|
|
20241007,154700,777054030,11530,11530,11530,11530,0
|
|
20241007,154600,777054030,11530,11530,11530,11530,0
|
|
20241007,154500,777054030,11530,11530,11530,11530,0
|
|
20241007,154400,777054030,11530,11530,11530,11530,0
|
|
20241007,154300,777054030,11530,11530,11530,11530,0
|
|
20241007,154200,777054030,11530,11530,11530,11530,0
|
|
20241007,154100,777054030,11530,11530,11530,11530,0
|
|
20241007,154000,777054030,11530,11530,11530,11530,0
|
|
20241007,153900,777054030,11530,11530,11530,11530,602
|
|
20241007,153800,777054030,11530,11530,11530,11530,0
|
|
20241007,153700,777054030,11530,11530,11530,11530,0
|
|
20241007,153600,777054030,11530,11530,11530,11530,0
|
|
20241007,153500,777054030,11530,11530,11530,11530,0
|
|
20241007,153400,777054030,11530,11530,11530,11530,0
|
|
20241007,153300,777054030,11530,11530,11530,11530,0
|
|
20241007,153200,777054030,11530,11530,11530,11530,0
|
|
20241007,153100,777054030,11530,11530,11530,11530,0
|
|
20241007,153000,777054030,11530,11530,11530,11530,602
|
|
20241007,152900,770112970,11550,11550,11550,11550,0
|
|
20241007,152800,770112970,11550,11550,11550,11550,0
|
|
20241007,152700,770112970,11550,11550,11550,11550,0
|
|
20241007,152600,770112970,11550,11550,11550,11550,0
|
|
20241007,152500,770112970,11550,11550,11550,11550,0
|
|
20241007,152400,770112970,11550,11550,11550,11550,0
|
|
20241007,152300,770112970,11550,11550,11550,11550,0
|
|
20241007,152200,770112970,11550,11550,11550,11550,0
|
|
20241007,152100,770112970,11550,11550,11550,11550,0
|
|
20241007,152000,770112970,11550,11550,11550,11550,0
|
|
20241007,151900,770112970,11550,11540,11550,11540,35
|
|
20241007,151800,769708740,11540,11500,11540,11470,310
|
|
20241007,151700,766144410,11510,11500,11510,11500,140
|
|
20241007,151600,764533420,11500,11510,11520,11500,493
|
|
20241007,151500,758860460,11510,11520,11520,11510,108
|
|
20241007,151400,757616580,11530,11530,11540,11520,125
|
|
20241007,151300,756175210,11520,11530,11540,11520,328
|
|
20241007,151200,752395540,11550,11550,11550,11550,16
|
|
20241007,151100,752210740,11550,11550,11550,11550,45
|
|
20241007,151000,751690990,11520,11520,11550,11520,151
|
|
20241007,150900,749951440,11520,11520,11520,11520,257
|
|
20241007,150800,746990800,11520,11520,11520,11520,0
|
|
20241007,150700,746990800,11520,11520,11520,11520,0
|
|
20241007,150600,746990800,11520,11560,11560,11520,147
|
|
20241007,150500,745291520,11560,11560,11560,11560,0
|
|
20241007,150400,745291520,11560,11560,11560,11560,0
|
|
20241007,150300,745291520,11560,11560,11560,11560,88
|
|
20241007,150200,744274240,11560,11560,11560,11560,0
|
|
20241007,150100,744274240,11560,11560,11560,11560,471
|
|
20241007,150000,738829480,11550,11550,11550,11550,554
|
|
20241007,145900,732430780,11540,11530,11540,11530,229
|
|
20241007,145800,729789080,11530,11530,11530,11530,117
|
|
20241007,145700,728440070,11520,11520,11520,11520,0
|
|
20241007,145600,728440070,11520,11520,11520,11520,320
|
|
20241007,145500,724753670,11530,11530,11530,11530,293
|
|
20241007,145400,721375380,11530,11530,11530,11530,17
|
|
20241007,145300,721179370,11530,11530,11530,11530,3
|
|
20241007,145200,721144780,11530,11530,11530,11530,1
|
|
20241007,145100,721133250,11510,11510,11510,11510,99
|
|
20241007,145000,719993760,11530,11510,11530,11510,191
|
|
20241007,144900,717795330,11520,11520,11520,11520,0
|
|
20241007,144800,717795330,11520,11520,11520,11520,0
|
|
20241007,144700,717795330,11520,11520,11520,11520,100
|
|
20241007,144600,716643330,11550,11550,11550,11550,0
|
|
20241007,144500,716643330,11550,11540,11550,11540,22
|
|
20241007,144400,716389440,11540,11530,11540,11510,179
|
|
20241007,144300,714327560,11510,11530,11530,11510,6
|
|
20241007,144200,714258480,11530,11530,11530,11530,0
|
|
20241007,144100,714258480,11530,11530,11530,11530,1
|
|
20241007,144000,714246950,11530,11510,11530,11500,101
|
|
20241007,143900,713084600,11520,11520,11520,11520,0
|
|
20241007,143800,713084600,11520,11520,11520,11520,71
|
|
20241007,143700,712266680,11520,11520,11520,11520,129
|
|
20241007,143600,710780600,11520,11520,11530,11520,310
|
|
20241007,143500,707209300,11530,11530,11530,11530,50
|
|
20241007,143400,706632800,11530,11540,11540,11530,158
|
|
20241007,143300,704810400,11550,11550,11550,11550,0
|
|
20241007,143200,704810400,11550,11550,11550,11550,20
|
|
20241007,143100,704579400,11560,11560,11560,11560,0
|
|
20241007,143000,704579400,11560,11550,11560,11550,244
|
|
20241007,142900,701761190,11550,11550,11550,11550,0
|
|
20241007,142800,701761190,11550,11550,11550,11550,0
|
|
20241007,142700,701761190,11550,11550,11550,11550,9
|
|
20241007,142600,701657240,11550,11540,11550,11540,280
|
|
20241007,142500,698426020,11530,11530,11540,11530,281
|
|
20241007,142400,695185910,11530,11530,11530,11530,0
|
|
20241007,142300,695185910,11530,11530,11530,11530,0
|
|
20241007,142200,695185910,11530,11530,11530,11530,3
|
|
20241007,142100,695151320,11470,11530,11530,11470,198
|
|
20241007,142000,692873300,11530,11530,11530,11530,0
|
|
20241007,141900,692873300,11530,11530,11530,11530,0
|
|
20241007,141800,692873300,11530,11510,11530,11510,780
|
|
20241007,141700,683895480,11510,11500,11510,11500,738
|
|
20241007,141600,675402390,11450,11450,11450,11450,3
|
|
20241007,141500,675368040,11450,11450,11450,11450,0
|
|
20241007,141400,675368040,11450,11450,11450,11450,10
|
|
20241007,141300,675253540,11450,11450,11450,11450,0
|
|
20241007,141200,675253540,11450,11450,11450,11450,1
|
|
20241007,141100,675242090,11450,11450,11450,11450,13
|
|
20241007,141000,675093240,11450,11450,11450,11450,0
|
|
20241007,140900,675093240,11450,11450,11450,11450,18
|
|
20241007,140800,674887140,11450,11450,11450,11450,21
|
|
20241007,140700,674646690,11440,11440,11440,11440,206
|
|
20241007,140600,672290050,11440,11440,11440,11440,20
|
|
20241007,140500,672061250,11450,11470,11470,11450,774
|
|
20241007,140400,663198650,11500,11500,11500,11500,0
|
|
20241007,140300,663198650,11500,11500,11500,11500,113
|
|
20241007,140200,661899150,11470,11470,11470,11470,1
|
|
20241007,140100,661887680,11500,11500,11500,11500,0
|
|
20241007,140000,661887680,11500,11500,11500,11500,1
|
|
20241007,135900,661876180,11500,11500,11500,11500,1
|
|
20241007,135800,661864680,11500,11500,11500,11500,1
|
|
20241007,135700,661853180,11470,11470,11470,11470,0
|
|
20241007,135600,661853180,11470,11500,11500,11470,37
|
|
20241007,135500,661427890,11510,11510,11510,11510,0
|
|
20241007,135400,661427890,11510,11500,11520,11500,767
|
|
20241007,135300,652600510,11500,11500,11500,11500,113
|
|
20241007,135200,651301010,11500,11500,11500,11500,0
|
|
20241007,135100,651301010,11500,11500,11500,11500,0
|
|
20241007,135000,651301010,11500,11490,11500,11490,283
|
|
20241007,134900,648046740,11470,11470,11470,11470,0
|
|
20241007,134800,648046740,11470,11470,11470,11470,0
|
|
20241007,134700,648046740,11470,11470,11470,11470,0
|
|
20241007,134600,648046740,11470,11470,11470,11470,14
|
|
20241007,134500,647886160,11500,11500,11500,11500,0
|
|
20241007,134400,647886160,11500,11500,11500,11500,0
|
|
20241007,134300,647886160,11500,11500,11500,11500,0
|
|
20241007,134200,647886160,11500,11500,11500,11500,0
|
|
20241007,134100,647886160,11500,11500,11500,11500,5
|
|
20241007,134000,647828660,11500,11500,11500,11500,0
|
|
20241007,133900,647828660,11500,11500,11500,11500,0
|
|
20241007,133800,647828660,11500,11470,11500,11470,214
|
|
20241007,133700,645368560,11500,11500,11500,11500,0
|
|
20241007,133600,645368560,11500,11500,11500,11500,0
|
|
20241007,133500,645368560,11500,11500,11500,11500,0
|
|
20241007,133400,645368560,11500,11500,11500,11500,53
|
|
20241007,133300,644759060,11500,11500,11500,11500,0
|
|
20241007,133200,644759060,11500,11500,11500,11500,0
|
|
20241007,133100,644759060,11500,11500,11500,11500,10
|
|
20241007,133000,644644060,11490,11490,11500,11490,138
|
|
20241007,132900,643058080,11490,11490,11490,11490,39
|
|
20241007,132800,642609970,11490,11490,11490,11490,123
|
|
20241007,132700,641196700,11490,11490,11490,11490,50
|
|
20241007,132600,640622200,11490,11490,11490,11490,0
|
|
20241007,132500,640622200,11490,11490,11490,11490,0
|
|
20241007,132400,640622200,11490,11500,11500,11490,36
|
|
20241007,132300,640208460,11500,11500,11500,11500,319
|
|
20241007,132200,636539960,11500,11500,11500,11500,0
|
|
20241007,132100,636539960,11500,11500,11500,11500,64
|
|
20241007,132000,635803960,11490,11490,11490,11490,0
|
|
20241007,131900,635803960,11490,11490,11490,11490,0
|
|
20241007,131800,635803960,11490,11490,11490,11490,0
|
|
20241007,131700,635803960,11490,11490,11490,11490,0
|
|
20241007,131600,635803960,11490,11490,11490,11490,0
|
|
20241007,131500,635803960,11490,11490,11490,11490,64
|
|
20241007,131400,635068600,11490,11490,11490,11490,1
|
|
20241007,131300,635057110,11490,11490,11490,11490,0
|
|
20241007,131200,635057110,11490,11490,11490,11490,0
|
|
20241007,131100,635057110,11490,11510,11510,11490,249
|
|
20241007,131000,632191890,11510,11510,11510,11510,20
|
|
20241007,130900,631961690,11510,11510,11510,11510,0
|
|
20241007,130800,631961690,11510,11510,11510,11510,0
|
|
20241007,130700,631961690,11510,11510,11510,11510,0
|
|
20241007,130600,631961690,11510,11510,11510,11510,28
|
|
20241007,130500,631639410,11540,11540,11540,11540,0
|
|
20241007,130400,631639410,11540,11540,11540,11540,100
|
|
20241007,130300,630485410,11550,11550,11550,11550,0
|
|
20241007,130200,630485410,11550,11550,11550,11550,1
|
|
20241007,130100,630473860,11550,11550,11550,11550,0
|
|
20241007,130000,630473860,11550,11550,11550,11550,0
|
|
20241007,125900,630473860,11550,11510,11550,11510,16
|
|
20241007,125800,630289660,11510,11510,11510,11510,0
|
|
20241007,125700,630289660,11510,11510,11510,11510,0
|
|
20241007,125600,630289660,11510,11510,11510,11510,295
|
|
20241007,125500,626894210,11550,11510,11550,11510,364
|
|
20241007,125400,622693270,11550,11550,11550,11550,590
|
|
20241007,125300,615878770,11550,11530,11550,11530,582
|
|
20241007,125200,609160460,11530,11540,11540,11530,3
|
|
20241007,125100,609125850,11500,11500,11500,11500,0
|
|
20241007,125000,609125850,11500,11490,11500,11490,795
|
|
20241007,124900,599984030,11490,11490,11490,11490,20
|
|
20241007,124800,599754230,11490,11490,11490,11490,0
|
|
20241007,124700,599754230,11490,11490,11490,11490,0
|
|
20241007,124600,599754230,11490,11490,11490,11490,0
|
|
20241007,124500,599754230,11490,11490,11490,11490,0
|
|
20241007,124400,599754230,11490,11490,11490,11490,12
|
|
20241007,124300,599616350,11500,11500,11500,11500,320
|
|
20241007,124200,595936350,11530,11530,11530,11530,35
|
|
20241007,124100,595532800,11530,11540,11540,11530,219
|
|
20241007,124000,593005730,11540,11540,11540,11540,195
|
|
20241007,123900,590755430,11540,11480,11540,11480,1245
|
|
20241007,123800,576424140,11480,11480,11480,11480,330
|
|
20241007,123700,572635740,11480,11480,11480,11480,36
|
|
20241007,123600,572222460,11440,11440,11440,11440,0
|
|
20241007,123500,572222460,11440,11440,11440,11440,5
|
|
20241007,123400,572165260,11440,11440,11440,11440,0
|
|
20241007,123300,572165260,11440,11440,11440,11440,50
|
|
20241007,123200,571593260,11440,11440,11440,11440,0
|
|
20241007,123100,571593260,11440,11440,11440,11440,0
|
|
20241007,123000,571593260,11440,11440,11440,11440,50
|
|
20241007,122900,571021260,11450,11440,11450,11440,222
|
|
20241007,122800,568479550,11440,11440,11440,11440,0
|
|
20241007,122700,568479550,11440,11440,11440,11440,0
|
|
20241007,122600,568479550,11440,11430,11440,11430,95
|
|
20241007,122500,567393600,11430,11430,11430,11430,57
|
|
20241007,122400,566742090,11410,11410,11410,11410,0
|
|
20241007,122300,566742090,11410,11410,11410,11410,0
|
|
20241007,122200,566742090,11410,11410,11410,11410,32
|
|
20241007,122100,566376970,11410,11410,11410,11410,183
|
|
20241007,122000,564288940,11430,11430,11430,11430,0
|
|
20241007,121900,564288940,11430,11430,11430,11430,2
|
|
20241007,121800,564266080,11430,11430,11430,11430,44
|
|
20241007,121700,563763160,11430,11430,11430,11430,340
|
|
20241007,121600,559876960,11440,11440,11440,11440,0
|
|
20241007,121500,559876960,11440,11430,11440,11430,131
|
|
20241007,121400,558378930,11440,11440,11440,11440,0
|
|
20241007,121300,558378930,11440,11440,11440,11440,0
|
|
20241007,121200,558378930,11440,11440,11440,11440,0
|
|
20241007,121100,558378930,11440,11440,11440,11440,0
|
|
20241007,121000,558378930,11440,11440,11440,11440,0
|
|
20241007,120900,558378930,11440,11440,11440,11440,0
|
|
20241007,120800,558378930,11440,11440,11440,11440,0
|
|
20241007,120700,558378930,11440,11440,11440,11440,0
|
|
20241007,120600,558378930,11440,11440,11440,11440,0
|
|
20241007,120500,558378930,11440,11440,11440,11440,0
|
|
20241007,120400,558378930,11440,11440,11440,11440,0
|
|
20241007,120300,558378930,11440,11440,11440,11440,0
|
|
20241007,120200,558378930,11440,11440,11440,11440,9
|
|
20241007,120100,558275970,11440,11440,11440,11440,6
|
|
20241007,120000,558207330,11440,11440,11440,11440,147
|
|
20241007,115900,556525650,11390,11390,11390,11390,5
|
|
20241007,115800,556468700,11440,11440,11440,11440,0
|
|
20241007,115700,556468700,11440,11440,11440,11440,1
|
|
20241007,115600,556457260,11400,11400,11400,11400,30
|
|
20241007,115500,556115260,11400,11400,11400,11400,50
|
|
20241007,115400,555545260,11390,11450,11450,11390,10
|
|
20241007,115300,555431300,11450,11450,11450,11450,0
|
|
20241007,115200,555431300,11450,11450,11450,11450,0
|
|
20241007,115100,555431300,11450,11450,11450,11450,0
|
|
20241007,115000,555431300,11450,11450,11450,11450,0
|
|
20241007,114900,555431300,11450,11450,11450,11450,0
|
|
20241007,114800,555431300,11450,11450,11450,11450,1
|
|
20241007,114700,555419850,11390,11390,11390,11390,0
|
|
20241007,114600,555419850,11390,11390,11390,11390,0
|
|
20241007,114500,555419850,11390,11430,11430,11390,780
|
|
20241007,114400,546519100,11490,11490,11490,11490,0
|
|
20241007,114300,546519100,11490,11490,11490,11490,0
|
|
20241007,114200,546519100,11490,11490,11490,11490,0
|
|
20241007,114100,546519100,11490,11490,11490,11490,0
|
|
20241007,114000,546519100,11490,11490,11490,11490,0
|
|
20241007,113900,546519100,11490,11490,11490,11490,0
|
|
20241007,113800,546519100,11490,11490,11490,11490,0
|
|
20241007,113700,546519100,11490,11490,11490,11490,0
|
|
20241007,113600,546519100,11490,11490,11490,11490,0
|
|
20241007,113500,546519100,11490,11490,11490,11490,0
|
|
20241007,113400,546519100,11490,11490,11490,11490,3
|
|
20241007,113300,546484630,11490,11490,11490,11490,0
|
|
20241007,113200,546484630,11490,11490,11490,11490,0
|
|
20241007,113100,546484630,11490,11490,11490,11490,0
|
|
20241007,113000,546484630,11490,11490,11490,11490,1
|
|
20241007,112900,546473140,11490,11490,11490,11490,2
|
|
20241007,112800,546450160,11500,11500,11500,11500,0
|
|
20241007,112700,546450160,11500,11500,11500,11500,3
|
|
20241007,112600,546415660,11500,11500,11500,11500,30
|
|
20241007,112500,546070660,11500,11500,11500,11500,0
|
|
20241007,112400,546070660,11500,11500,11500,11500,0
|
|
20241007,112300,546070660,11500,11500,11500,11500,1
|
|
20241007,112200,546059160,11470,11450,11470,11450,519
|
|
20241007,112100,540111620,11400,11400,11400,11400,70
|
|
20241007,112000,539313620,11390,11390,11390,11390,0
|
|
20241007,111900,539313620,11390,11400,11400,11390,516
|
|
20241007,111800,533432450,11400,11400,11410,11400,496
|
|
20241007,111700,527777940,11400,11400,11400,11400,0
|
|
20241007,111600,527777940,11400,11400,11400,11400,0
|
|
20241007,111500,527777940,11400,11400,11400,11400,0
|
|
20241007,111400,527777940,11400,11400,11400,11400,0
|
|
20241007,111300,527777940,11400,11400,11400,11400,47
|
|
20241007,111200,527242140,11390,11390,11390,11390,15
|
|
20241007,111100,527071290,11400,11400,11400,11400,0
|
|
20241007,111000,527071290,11400,11400,11400,11400,0
|
|
20241007,110900,527071290,11400,11400,11400,11400,0
|
|
20241007,110800,527071290,11400,11400,11400,11400,130
|
|
20241007,110700,525589290,11400,11400,11400,11400,0
|
|
20241007,110600,525589290,11400,11400,11400,11400,96
|
|
20241007,110500,524494890,11400,11400,11400,11400,1
|
|
20241007,110400,524483490,11460,11400,11460,11400,20
|
|
20241007,110300,524254890,11460,11460,11460,11460,0
|
|
20241007,110200,524254890,11460,11400,11460,11390,505
|
|
20241007,110100,518502070,11400,11400,11400,11400,0
|
|
20241007,110000,518502070,11400,11450,11450,11400,1160
|
|
20241007,105900,505250710,11440,11430,11440,11410,339
|
|
20241007,105800,501380550,11450,11450,11450,11450,0
|
|
20241007,105700,501380550,11450,11450,11450,11450,0
|
|
20241007,105600,501380550,11450,11450,11450,11450,0
|
|
20241007,105500,501380550,11450,11450,11450,11450,24
|
|
20241007,105400,501105750,11450,11450,11450,11450,0
|
|
20241007,105300,501105750,11450,11450,11450,11450,0
|
|
20241007,105200,501105750,11450,11410,11450,11410,497
|
|
20241007,105100,495419780,11410,11430,11430,11410,73
|
|
20241007,105000,494586690,11430,11430,11430,11430,1
|
|
20241007,104900,494575260,11450,11450,11450,11450,1
|
|
20241007,104800,494563810,11450,11450,11450,11450,5
|
|
20241007,104700,494506560,11470,11470,11470,11470,145
|
|
20241007,104600,492843410,11490,11490,11490,11490,1
|
|
20241007,104500,492831920,11500,11510,11510,11500,202
|
|
20241007,104400,490507900,11520,11520,11520,11520,1
|
|
20241007,104300,490496380,11520,11520,11520,11520,0
|
|
20241007,104200,490496380,11520,11520,11520,11520,0
|
|
20241007,104100,490496380,11520,11520,11520,11520,0
|
|
20241007,104000,490496380,11520,11520,11520,11520,22
|
|
20241007,103900,490242940,11520,11520,11520,11520,0
|
|
20241007,103800,490242940,11520,11520,11520,11520,73
|
|
20241007,103700,489401980,11520,11520,11520,11520,787
|
|
20241007,103600,480335740,11550,11550,11550,11550,1
|
|
20241007,103500,480324190,11540,11540,11540,11540,0
|
|
20241007,103400,480324190,11540,11510,11540,11510,320
|
|
20241007,103300,476632870,11530,11530,11530,11530,1
|
|
20241007,103200,476621340,11510,11530,11530,11510,305
|
|
20241007,103100,473106790,11540,11540,11540,11540,0
|
|
20241007,103000,473106790,11540,11540,11540,11540,11
|
|
20241007,102900,472979850,11540,11540,11540,11540,7
|
|
20241007,102800,472899070,11530,11530,11530,11530,20
|
|
20241007,102700,472668470,11490,11490,11490,11490,80
|
|
20241007,102600,471749270,11550,11550,11550,11550,0
|
|
20241007,102500,471749270,11550,11550,11550,11550,30
|
|
20241007,102400,471402770,11490,11490,11490,11490,1
|
|
20241007,102300,471391280,11470,11530,11530,11470,324
|
|
20241007,102200,467666920,11540,11540,11540,11540,140
|
|
20241007,102100,466051320,11530,11530,11530,11530,151
|
|
20241007,102000,464310290,11540,11560,11560,11540,394
|
|
20241007,101900,459761370,11570,11570,11570,11570,1
|
|
20241007,101800,459749800,11540,11560,11570,11540,122
|
|
20241007,101700,458339230,11560,11560,11560,11560,32
|
|
20241007,101600,457969310,11560,11520,11560,11520,2384
|
|
20241007,101500,430445570,11490,11490,11490,11490,0
|
|
20241007,101400,430445570,11490,11520,11520,11490,24
|
|
20241007,101300,430169690,11520,11520,11520,11520,100
|
|
20241007,101200,429017690,11520,11550,11550,11510,1210
|
|
20241007,101100,415072130,11550,11550,11550,11540,64
|
|
20241007,101000,414333000,11550,11580,11580,11550,298
|
|
20241007,100900,410884570,11590,11570,11590,11570,1372
|
|
20241007,100800,395007680,11570,11560,11570,11550,2892
|
|
20241007,100700,361565470,11560,11550,11560,11550,799
|
|
20241007,100600,352332020,11540,11510,11540,11510,68
|
|
20241007,100500,351548800,11510,11560,11560,11510,231
|
|
20241007,100400,348879040,11560,11530,11560,11500,1747
|
|
20241007,100300,328711390,11530,11490,11530,11480,733
|
|
20241007,100200,320277290,11490,11530,11530,11490,393
|
|
20241007,100100,315754100,11540,11480,11540,11480,2266
|
|
20241007,100000,289698500,11480,11480,11480,11460,351
|
|
20241007,095900,285669040,11480,11480,11480,11460,354
|
|
20241007,095800,281605380,11480,11450,11480,11450,528
|
|
20241007,095700,275554290,11430,11430,11430,11430,0
|
|
20241007,095600,275554290,11430,11480,11480,11430,1482
|
|
20241007,095500,258606680,11500,11500,11500,11500,200
|
|
20241007,095400,256306680,11500,11510,11520,11440,397
|
|
20241007,095300,251737090,11510,11430,11510,11430,631
|
|
20241007,095200,244501700,11440,11540,11540,11440,684
|
|
20241007,095100,236662870,11550,11340,11550,11340,11817
|
|
20241007,095000,101779550,11340,11330,11340,11330,148
|
|
20241007,094900,100101700,11290,11290,11290,11290,3
|
|
20241007,094800,100067830,11280,11280,11280,11280,0
|
|
20241007,094700,100067830,11280,11280,11280,11280,30
|
|
20241007,094600,99729430,11330,11270,11330,11270,3
|
|
20241007,094500,99695500,11330,11320,11330,11320,49
|
|
20241007,094400,99140810,11320,11320,11320,11320,155
|
|
20241007,094300,97386210,11320,11320,11320,11320,1
|
|
20241007,094200,97374890,11270,11270,11270,11270,1
|
|
20241007,094100,97363620,11320,11320,11320,11320,0
|
|
20241007,094000,97363620,11320,11320,11320,11320,221
|
|
20241007,093900,94861900,11320,11310,11340,11300,559
|
|
20241007,093800,88528870,11330,11310,11330,11310,101
|
|
20241007,093700,87385420,11300,11260,11300,11260,1076
|
|
20241007,093600,75247530,11240,11200,11240,11200,582
|
|
20241007,093500,68714050,11220,11220,11220,11220,0
|
|
20241007,093400,68714050,11220,11220,11220,11220,500
|
|
20241007,093300,63104050,11220,11220,11220,11220,1
|
|
20241007,093200,63092830,11200,11200,11200,11200,27
|
|
20241007,093100,62790430,11200,11210,11210,11200,95
|
|
20241007,093000,61725930,11220,11240,11240,11220,4
|
|
20241007,092900,61681030,11250,11250,11250,11250,273
|
|
20241007,092800,58609780,11270,11270,11270,11270,0
|
|
20241007,092700,58609780,11270,11270,11270,11270,200
|
|
20241007,092600,56355780,11280,11200,11280,11200,632
|
|
20241007,092500,49272020,11180,11180,11180,11180,0
|
|
20241007,092400,49272020,11180,11180,11180,11180,30
|
|
20241007,092300,48936620,11200,11200,11200,11200,16
|
|
20241007,092200,48757420,11160,11160,11160,11160,0
|
|
20241007,092100,48757420,11160,11160,11160,11160,48
|
|
20241007,092000,48221740,11160,11160,11160,11160,0
|
|
20241007,091900,48221740,11160,11300,11300,11160,24
|
|
20241007,091800,47953340,11220,11220,11220,11220,193
|
|
20241007,091700,45787880,11220,11120,11250,11120,568
|
|
20241007,091600,39411290,11190,11190,11200,11190,638
|
|
20241007,091500,32267050,11220,11220,11220,11220,0
|
|
20241007,091400,32267050,11220,11220,11220,11220,0
|
|
20241007,091300,32267050,11220,11150,11220,11150,1166
|
|
20241007,091200,19245640,11170,11170,11170,11170,0
|
|
20241007,091100,19245640,11170,11170,11170,11170,2
|
|
20241007,091000,19223300,11170,11100,11200,11100,807
|
|
20241007,090900,10223980,11050,11050,11050,11050,0
|
|
20241007,090800,10223980,11050,11050,11050,11050,100
|
|
20241007,090700,9118980,11070,11070,11070,11070,385
|
|
20241007,090600,4857030,11070,11070,11070,11050,334
|
|
20241007,090500,1159950,11120,11120,11120,11120,0
|
|
20241007,090400,1159950,11120,11120,11120,11120,1
|
|
20241007,090300,1148830,11030,11030,11030,11030,0
|
|
20241007,090200,1148830,11030,11030,11030,11030,0
|
|
20241007,090100,1148830,11030,11030,11030,11030,0
|
|
20241007,090000,1148830,11030,11020,11060,11020,104
|