727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,210400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,210300,1130742600,15580,15580,15580,15580,0
|
|
20241022,210200,1130742600,15580,15580,15580,15580,0
|
|
20241022,210100,1130742600,15580,15580,15580,15580,0
|
|
20241022,210000,1130742600,15580,15580,15580,15580,0
|
|
20241022,205900,1130742600,15580,15580,15580,15580,0
|
|
20241022,205800,1130742600,15580,15580,15580,15580,0
|
|
20241022,205700,1130742600,15580,15580,15580,15580,0
|
|
20241022,205600,1130742600,15580,15580,15580,15580,0
|
|
20241022,205500,1130742600,15580,15580,15580,15580,0
|
|
20241022,205400,1130742600,15580,15580,15580,15580,0
|
|
20241022,205300,1130742600,15580,15580,15580,15580,0
|
|
20241022,205200,1130742600,15580,15580,15580,15580,0
|
|
20241022,205100,1130742600,15580,15580,15580,15580,0
|
|
20241022,205000,1130742600,15580,15580,15580,15580,0
|
|
20241022,204900,1130742600,15580,15580,15580,15580,0
|
|
20241022,204800,1130742600,15580,15580,15580,15580,0
|
|
20241022,204700,1130742600,15580,15580,15580,15580,0
|
|
20241022,204600,1130742600,15580,15580,15580,15580,0
|
|
20241022,204500,1130742600,15580,15580,15580,15580,0
|
|
20241022,204400,1130742600,15580,15580,15580,15580,0
|
|
20241022,204300,1130742600,15580,15580,15580,15580,0
|
|
20241022,204200,1130742600,15580,15580,15580,15580,0
|
|
20241022,204100,1130742600,15580,15580,15580,15580,0
|
|
20241022,204000,1130742600,15580,15580,15580,15580,0
|
|
20241022,203900,1130742600,15580,15580,15580,15580,0
|
|
20241022,203800,1130742600,15580,15580,15580,15580,0
|
|
20241022,203700,1130742600,15580,15580,15580,15580,0
|
|
20241022,203600,1130742600,15580,15580,15580,15580,0
|
|
20241022,203500,1130742600,15580,15580,15580,15580,0
|
|
20241022,203400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,203300,1130742600,15580,15580,15580,15580,0
|
|
20241022,203200,1130742600,15580,15580,15580,15580,0
|
|
20241022,203100,1130742600,15580,15580,15580,15580,0
|
|
20241022,203000,1130742600,15580,15580,15580,15580,0
|
|
20241022,202900,1130742600,15580,15580,15580,15580,0
|
|
20241022,202800,1130742600,15580,15580,15580,15580,0
|
|
20241022,202700,1130742600,15580,15580,15580,15580,0
|
|
20241022,202600,1130742600,15580,15580,15580,15580,0
|
|
20241022,202500,1130742600,15580,15580,15580,15580,0
|
|
20241022,202400,1130742600,15580,15580,15580,15580,0
|
|
20241022,202300,1130742600,15580,15580,15580,15580,0
|
|
20241022,202200,1130742600,15580,15580,15580,15580,0
|
|
20241022,202100,1130742600,15580,15580,15580,15580,0
|
|
20241022,202000,1130742600,15580,15580,15580,15580,0
|
|
20241022,201900,1130742600,15580,15580,15580,15580,0
|
|
20241022,201800,1130742600,15580,15580,15580,15580,0
|
|
20241022,201700,1130742600,15580,15580,15580,15580,0
|
|
20241022,201600,1130742600,15580,15580,15580,15580,0
|
|
20241022,201500,1130742600,15580,15580,15580,15580,0
|
|
20241022,201400,1130742600,15580,15580,15580,15580,0
|
|
20241022,201300,1130742600,15580,15580,15580,15580,0
|
|
20241022,201200,1130742600,15580,15580,15580,15580,0
|
|
20241022,201100,1130742600,15580,15580,15580,15580,0
|
|
20241022,201000,1130742600,15580,15580,15580,15580,0
|
|
20241022,200900,1130742600,15580,15580,15580,15580,0
|
|
20241022,200800,1130742600,15580,15580,15580,15580,0
|
|
20241022,200700,1130742600,15580,15580,15580,15580,0
|
|
20241022,200600,1130742600,15580,15580,15580,15580,0
|
|
20241022,200500,1130742600,15580,15580,15580,15580,0
|
|
20241022,200400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,200300,1130742600,15580,15580,15580,15580,0
|
|
20241022,200200,1130742600,15580,15580,15580,15580,0
|
|
20241022,200100,1130742600,15580,15580,15580,15580,0
|
|
20241022,200000,1130742600,15580,15580,15580,15580,0
|
|
20241022,195900,1130742600,15580,15580,15580,15580,0
|
|
20241022,195800,1130742600,15580,15580,15580,15580,0
|
|
20241022,195700,1130742600,15580,15580,15580,15580,0
|
|
20241022,195600,1130742600,15580,15580,15580,15580,0
|
|
20241022,195500,1130742600,15580,15580,15580,15580,0
|
|
20241022,195400,1130742600,15580,15580,15580,15580,0
|
|
20241022,195300,1130742600,15580,15580,15580,15580,0
|
|
20241022,195200,1130742600,15580,15580,15580,15580,0
|
|
20241022,195100,1130742600,15580,15580,15580,15580,0
|
|
20241022,195000,1130742600,15580,15580,15580,15580,0
|
|
20241022,194900,1130742600,15580,15580,15580,15580,0
|
|
20241022,194800,1130742600,15580,15580,15580,15580,0
|
|
20241022,194700,1130742600,15580,15580,15580,15580,0
|
|
20241022,194600,1130742600,15580,15580,15580,15580,0
|
|
20241022,194500,1130742600,15580,15580,15580,15580,0
|
|
20241022,194400,1130742600,15580,15580,15580,15580,0
|
|
20241022,194300,1130742600,15580,15580,15580,15580,0
|
|
20241022,194200,1130742600,15580,15580,15580,15580,0
|
|
20241022,194100,1130742600,15580,15580,15580,15580,0
|
|
20241022,194000,1130742600,15580,15580,15580,15580,0
|
|
20241022,193900,1130742600,15580,15580,15580,15580,0
|
|
20241022,193800,1130742600,15580,15580,15580,15580,0
|
|
20241022,193700,1130742600,15580,15580,15580,15580,0
|
|
20241022,193600,1130742600,15580,15580,15580,15580,0
|
|
20241022,193500,1130742600,15580,15580,15580,15580,0
|
|
20241022,193400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,193300,1130742600,15580,15580,15580,15580,0
|
|
20241022,193200,1130742600,15580,15580,15580,15580,0
|
|
20241022,193100,1130742600,15580,15580,15580,15580,0
|
|
20241022,193000,1130742600,15580,15580,15580,15580,0
|
|
20241022,192900,1130742600,15580,15580,15580,15580,0
|
|
20241022,192800,1130742600,15580,15580,15580,15580,0
|
|
20241022,192700,1130742600,15580,15580,15580,15580,0
|
|
20241022,192600,1130742600,15580,15580,15580,15580,0
|
|
20241022,192500,1130742600,15580,15580,15580,15580,0
|
|
20241022,192400,1130742600,15580,15580,15580,15580,0
|
|
20241022,192300,1130742600,15580,15580,15580,15580,0
|
|
20241022,192200,1130742600,15580,15580,15580,15580,0
|
|
20241022,192100,1130742600,15580,15580,15580,15580,0
|
|
20241022,192000,1130742600,15580,15580,15580,15580,0
|
|
20241022,191900,1130742600,15580,15580,15580,15580,0
|
|
20241022,191800,1130742600,15580,15580,15580,15580,0
|
|
20241022,191700,1130742600,15580,15580,15580,15580,0
|
|
20241022,191600,1130742600,15580,15580,15580,15580,0
|
|
20241022,191500,1130742600,15580,15580,15580,15580,0
|
|
20241022,191400,1130742600,15580,15580,15580,15580,0
|
|
20241022,191300,1130742600,15580,15580,15580,15580,0
|
|
20241022,191200,1130742600,15580,15580,15580,15580,0
|
|
20241022,191100,1130742600,15580,15580,15580,15580,0
|
|
20241022,191000,1130742600,15580,15580,15580,15580,0
|
|
20241022,190900,1130742600,15580,15580,15580,15580,0
|
|
20241022,190800,1130742600,15580,15580,15580,15580,0
|
|
20241022,190700,1130742600,15580,15580,15580,15580,0
|
|
20241022,190600,1130742600,15580,15580,15580,15580,0
|
|
20241022,190500,1130742600,15580,15580,15580,15580,0
|
|
20241022,190400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,190300,1130742600,15580,15580,15580,15580,0
|
|
20241022,190200,1130742600,15580,15580,15580,15580,0
|
|
20241022,190100,1130742600,15580,15580,15580,15580,0
|
|
20241022,190000,1130742600,15580,15580,15580,15580,0
|
|
20241022,185900,1130742600,15580,15580,15580,15580,0
|
|
20241022,185800,1130742600,15580,15580,15580,15580,0
|
|
20241022,185700,1130742600,15580,15580,15580,15580,0
|
|
20241022,185600,1130742600,15580,15580,15580,15580,0
|
|
20241022,185500,1130742600,15580,15580,15580,15580,0
|
|
20241022,185400,1130742600,15580,15580,15580,15580,0
|
|
20241022,185300,1130742600,15580,15580,15580,15580,0
|
|
20241022,185200,1130742600,15580,15580,15580,15580,0
|
|
20241022,185100,1130742600,15580,15580,15580,15580,0
|
|
20241022,185000,1130742600,15580,15580,15580,15580,0
|
|
20241022,184900,1130742600,15580,15580,15580,15580,0
|
|
20241022,184800,1130742600,15580,15580,15580,15580,0
|
|
20241022,184700,1130742600,15580,15580,15580,15580,0
|
|
20241022,184600,1130742600,15580,15580,15580,15580,0
|
|
20241022,184500,1130742600,15580,15580,15580,15580,0
|
|
20241022,184400,1130742600,15580,15580,15580,15580,0
|
|
20241022,184300,1130742600,15580,15580,15580,15580,0
|
|
20241022,184200,1130742600,15580,15580,15580,15580,0
|
|
20241022,184100,1130742600,15580,15580,15580,15580,0
|
|
20241022,184000,1130742600,15580,15580,15580,15580,0
|
|
20241022,183900,1130742600,15580,15580,15580,15580,0
|
|
20241022,183800,1130742600,15580,15580,15580,15580,0
|
|
20241022,183700,1130742600,15580,15580,15580,15580,0
|
|
20241022,183600,1130742600,15580,15580,15580,15580,0
|
|
20241022,183500,1130742600,15580,15580,15580,15580,0
|
|
20241022,183400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,183300,1130742600,15580,15580,15580,15580,0
|
|
20241022,183200,1130742600,15580,15580,15580,15580,0
|
|
20241022,183100,1130742600,15580,15580,15580,15580,0
|
|
20241022,183000,1130742600,15580,15580,15580,15580,0
|
|
20241022,182900,1130742600,15580,15580,15580,15580,0
|
|
20241022,182800,1130742600,15580,15580,15580,15580,0
|
|
20241022,182700,1130742600,15580,15580,15580,15580,0
|
|
20241022,182600,1130742600,15580,15580,15580,15580,0
|
|
20241022,182500,1130742600,15580,15580,15580,15580,0
|
|
20241022,182400,1130742600,15580,15580,15580,15580,0
|
|
20241022,182300,1130742600,15580,15580,15580,15580,0
|
|
20241022,182200,1130742600,15580,15580,15580,15580,0
|
|
20241022,182100,1130742600,15580,15580,15580,15580,0
|
|
20241022,182000,1130742600,15580,15580,15580,15580,0
|
|
20241022,181900,1130742600,15580,15580,15580,15580,0
|
|
20241022,181800,1130742600,15580,15580,15580,15580,0
|
|
20241022,181700,1130742600,15580,15580,15580,15580,0
|
|
20241022,181600,1130742600,15580,15580,15580,15580,0
|
|
20241022,181500,1130742600,15580,15580,15580,15580,0
|
|
20241022,181400,1130742600,15580,15580,15580,15580,0
|
|
20241022,181300,1130742600,15580,15580,15580,15580,0
|
|
20241022,181200,1130742600,15580,15580,15580,15580,0
|
|
20241022,181100,1130742600,15580,15580,15580,15580,0
|
|
20241022,181000,1130742600,15580,15580,15580,15580,0
|
|
20241022,180900,1130742600,15580,15580,15580,15580,0
|
|
20241022,180800,1130742600,15580,15580,15580,15580,0
|
|
20241022,180700,1130742600,15580,15580,15580,15580,0
|
|
20241022,180600,1130742600,15580,15580,15580,15580,0
|
|
20241022,180500,1130742600,15580,15580,15580,15580,0
|
|
20241022,180400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,180300,1130742600,15580,15580,15580,15580,0
|
|
20241022,180200,1130742600,15580,15580,15580,15580,0
|
|
20241022,180100,1130742600,15580,15580,15580,15580,0
|
|
20241022,180000,1130742600,15580,15580,15580,15580,0
|
|
20241022,175900,1130742600,15580,15580,15580,15580,0
|
|
20241022,175800,1130742600,15580,15580,15580,15580,0
|
|
20241022,175700,1130742600,15580,15580,15580,15580,0
|
|
20241022,175600,1130742600,15580,15580,15580,15580,0
|
|
20241022,175500,1130742600,15580,15580,15580,15580,0
|
|
20241022,175400,1130742600,15580,15580,15580,15580,0
|
|
20241022,175300,1130742600,15580,15580,15580,15580,0
|
|
20241022,175200,1130742600,15580,15580,15580,15580,0
|
|
20241022,175100,1130742600,15580,15580,15580,15580,0
|
|
20241022,175000,1130742600,15580,15580,15580,15580,0
|
|
20241022,174900,1130742600,15580,15580,15580,15580,0
|
|
20241022,174800,1130742600,15580,15580,15580,15580,0
|
|
20241022,174700,1130742600,15580,15580,15580,15580,0
|
|
20241022,174600,1130742600,15580,15580,15580,15580,0
|
|
20241022,174500,1130742600,15580,15580,15580,15580,0
|
|
20241022,174400,1130742600,15580,15580,15580,15580,0
|
|
20241022,174300,1130742600,15580,15580,15580,15580,0
|
|
20241022,174200,1130742600,15580,15580,15580,15580,0
|
|
20241022,174100,1130742600,15580,15580,15580,15580,0
|
|
20241022,174000,1130742600,15580,15580,15580,15580,0
|
|
20241022,173900,1130742600,15580,15580,15580,15580,0
|
|
20241022,173800,1130742600,15580,15580,15580,15580,0
|
|
20241022,173700,1130742600,15580,15580,15580,15580,0
|
|
20241022,173600,1130742600,15580,15580,15580,15580,0
|
|
20241022,173500,1130742600,15580,15580,15580,15580,0
|
|
20241022,173400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,173300,1130742600,15580,15580,15580,15580,0
|
|
20241022,173200,1130742600,15580,15580,15580,15580,0
|
|
20241022,173100,1130742600,15580,15580,15580,15580,0
|
|
20241022,173000,1130742600,15580,15580,15580,15580,0
|
|
20241022,172900,1130742600,15580,15580,15580,15580,0
|
|
20241022,172800,1130742600,15580,15580,15580,15580,0
|
|
20241022,172700,1130742600,15580,15580,15580,15580,0
|
|
20241022,172600,1130742600,15580,15580,15580,15580,0
|
|
20241022,172500,1130742600,15580,15580,15580,15580,0
|
|
20241022,172400,1130742600,15580,15580,15580,15580,0
|
|
20241022,172300,1130742600,15580,15580,15580,15580,0
|
|
20241022,172200,1130742600,15580,15580,15580,15580,0
|
|
20241022,172100,1130742600,15580,15580,15580,15580,0
|
|
20241022,172000,1130742600,15580,15580,15580,15580,0
|
|
20241022,171900,1130742600,15580,15580,15580,15580,0
|
|
20241022,171800,1130742600,15580,15580,15580,15580,0
|
|
20241022,171700,1130742600,15580,15580,15580,15580,0
|
|
20241022,171600,1130742600,15580,15580,15580,15580,0
|
|
20241022,171500,1130742600,15580,15580,15580,15580,0
|
|
20241022,171400,1130742600,15580,15580,15580,15580,0
|
|
20241022,171300,1130742600,15580,15580,15580,15580,0
|
|
20241022,171200,1130742600,15580,15580,15580,15580,0
|
|
20241022,171100,1130742600,15580,15580,15580,15580,0
|
|
20241022,171000,1130742600,15580,15580,15580,15580,0
|
|
20241022,170900,1130742600,15580,15580,15580,15580,0
|
|
20241022,170800,1130742600,15580,15580,15580,15580,0
|
|
20241022,170700,1130742600,15580,15580,15580,15580,0
|
|
20241022,170600,1130742600,15580,15580,15580,15580,0
|
|
20241022,170500,1130742600,15580,15580,15580,15580,0
|
|
20241022,170400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,170300,1130742600,15580,15580,15580,15580,0
|
|
20241022,170200,1130742600,15580,15580,15580,15580,0
|
|
20241022,170100,1130742600,15580,15580,15580,15580,0
|
|
20241022,170000,1130742600,15580,15580,15580,15580,0
|
|
20241022,165900,1130742600,15580,15580,15580,15580,0
|
|
20241022,165800,1130742600,15580,15580,15580,15580,0
|
|
20241022,165700,1130742600,15580,15580,15580,15580,0
|
|
20241022,165600,1130742600,15580,15580,15580,15580,0
|
|
20241022,165500,1130742600,15580,15580,15580,15580,0
|
|
20241022,165400,1130742600,15580,15580,15580,15580,0
|
|
20241022,165300,1130742600,15580,15580,15580,15580,0
|
|
20241022,165200,1130742600,15580,15580,15580,15580,0
|
|
20241022,165100,1130742600,15580,15580,15580,15580,0
|
|
20241022,165000,1130742600,15580,15580,15580,15580,0
|
|
20241022,164900,1130742600,15580,15580,15580,15580,0
|
|
20241022,164800,1130742600,15580,15580,15580,15580,0
|
|
20241022,164700,1130742600,15580,15580,15580,15580,0
|
|
20241022,164600,1130742600,15580,15580,15580,15580,0
|
|
20241022,164500,1130742600,15580,15580,15580,15580,0
|
|
20241022,164400,1130742600,15580,15580,15580,15580,0
|
|
20241022,164300,1130742600,15580,15580,15580,15580,0
|
|
20241022,164200,1130742600,15580,15580,15580,15580,0
|
|
20241022,164100,1130742600,15580,15580,15580,15580,0
|
|
20241022,164000,1130742600,15580,15580,15580,15580,0
|
|
20241022,163900,1130742600,15580,15580,15580,15580,0
|
|
20241022,163800,1130742600,15580,15580,15580,15580,0
|
|
20241022,163700,1130742600,15580,15580,15580,15580,0
|
|
20241022,163600,1130742600,15580,15580,15580,15580,0
|
|
20241022,163500,1130742600,15580,15580,15580,15580,0
|
|
20241022,163400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,163300,1130742600,15580,15580,15580,15580,0
|
|
20241022,163200,1130742600,15580,15580,15580,15580,0
|
|
20241022,163100,1130742600,15580,15580,15580,15580,0
|
|
20241022,163000,1130742600,15580,15580,15580,15580,0
|
|
20241022,162900,1130742600,15580,15580,15580,15580,0
|
|
20241022,162800,1130742600,15580,15580,15580,15580,0
|
|
20241022,162700,1130742600,15580,15580,15580,15580,0
|
|
20241022,162600,1130742600,15580,15580,15580,15580,0
|
|
20241022,162500,1130742600,15580,15580,15580,15580,0
|
|
20241022,162400,1130742600,15580,15580,15580,15580,0
|
|
20241022,162300,1130742600,15580,15580,15580,15580,0
|
|
20241022,162200,1130742600,15580,15580,15580,15580,0
|
|
20241022,162100,1130742600,15580,15580,15580,15580,0
|
|
20241022,162000,1130742600,15580,15580,15580,15580,0
|
|
20241022,161900,1130742600,15580,15580,15580,15580,0
|
|
20241022,161800,1130742600,15580,15580,15580,15580,0
|
|
20241022,161700,1130742600,15580,15580,15580,15580,0
|
|
20241022,161600,1130742600,15580,15580,15580,15580,0
|
|
20241022,161500,1130742600,15580,15580,15580,15580,0
|
|
20241022,161400,1130742600,15580,15580,15580,15580,0
|
|
20241022,161300,1130742600,15580,15580,15580,15580,0
|
|
20241022,161200,1130742600,15580,15580,15580,15580,0
|
|
20241022,161100,1130742600,15580,15580,15580,15580,0
|
|
20241022,161000,1130742600,15580,15580,15580,15580,0
|
|
20241022,160900,1130742600,15580,15580,15580,15580,0
|
|
20241022,160800,1130742600,15580,15580,15580,15580,0
|
|
20241022,160700,1130742600,15580,15580,15580,15580,0
|
|
20241022,160600,1130742600,15580,15580,15580,15580,0
|
|
20241022,160500,1130742600,15580,15580,15580,15580,0
|
|
20241022,160400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,160300,1130742600,15580,15580,15580,15580,0
|
|
20241022,160200,1130742600,15580,15580,15580,15580,0
|
|
20241022,160100,1130742600,15580,15580,15580,15580,0
|
|
20241022,160000,1130742600,15580,15580,15580,15580,0
|
|
20241022,155900,1130742600,15580,15580,15580,15580,0
|
|
20241022,155800,1130742600,15580,15580,15580,15580,0
|
|
20241022,155700,1130742600,15580,15580,15580,15580,0
|
|
20241022,155600,1130742600,15580,15580,15580,15580,0
|
|
20241022,155500,1130742600,15580,15580,15580,15580,0
|
|
20241022,155400,1130742600,15580,15580,15580,15580,0
|
|
20241022,155300,1130742600,15580,15580,15580,15580,0
|
|
20241022,155200,1130742600,15580,15580,15580,15580,0
|
|
20241022,155100,1130742600,15580,15580,15580,15580,0
|
|
20241022,155000,1130742600,15580,15580,15580,15580,0
|
|
20241022,154900,1130742600,15580,15580,15580,15580,0
|
|
20241022,154800,1130742600,15580,15580,15580,15580,0
|
|
20241022,154700,1130742600,15580,15580,15580,15580,0
|
|
20241022,154600,1130742600,15580,15580,15580,15580,0
|
|
20241022,154500,1130742600,15580,15580,15580,15580,0
|
|
20241022,154400,1130742600,15580,15580,15580,15580,0
|
|
20241022,154300,1130742600,15580,15580,15580,15580,0
|
|
20241022,154200,1130742600,15580,15580,15580,15580,0
|
|
20241022,154100,1130742600,15580,15580,15580,15580,0
|
|
20241022,154000,1130742600,15580,15580,15580,15580,0
|
|
20241022,153900,1130742600,15580,15580,15580,15580,0
|
|
20241022,153800,1130742600,15580,15580,15580,15580,0
|
|
20241022,153700,1130742600,15580,15580,15580,15580,0
|
|
20241022,153600,1130742600,15580,15580,15580,15580,0
|
|
20241022,153500,1130742600,15580,15580,15580,15580,0
|
|
20241022,153400,1130742600,15580,15580,15580,15580,1875
|
|
20241022,153300,1130742600,15580,15580,15580,15580,0
|
|
20241022,153200,1130742600,15580,15580,15580,15580,0
|
|
20241022,153100,1130742600,15580,15580,15580,15580,0
|
|
20241022,153000,1130742600,15580,15580,15580,15580,1875
|
|
20241022,152900,1101530100,15580,15580,15580,15580,0
|
|
20241022,152800,1101530100,15580,15580,15580,15580,0
|
|
20241022,152700,1101530100,15580,15580,15580,15580,0
|
|
20241022,152600,1101530100,15580,15580,15580,15580,0
|
|
20241022,152500,1101530100,15580,15580,15580,15580,0
|
|
20241022,152400,1101530100,15580,15580,15580,15580,0
|
|
20241022,152300,1101530100,15580,15580,15580,15580,0
|
|
20241022,152200,1101530100,15580,15580,15580,15580,0
|
|
20241022,152100,1101530100,15580,15580,15580,15580,0
|
|
20241022,152000,1101530100,15580,15580,15580,15580,0
|
|
20241022,151900,1101530100,15580,15580,15590,15570,608
|
|
20241022,151800,1092057530,15580,15590,15590,15580,60
|
|
20241022,151700,1091122680,15590,15580,15590,15580,32
|
|
20241022,151600,1090624100,15580,15570,15590,15570,189
|
|
20241022,151500,1087678850,15570,15560,15580,15560,106
|
|
20241022,151400,1086028390,15560,15570,15570,15560,111
|
|
20241022,151300,1084300150,15570,15570,15570,15570,20
|
|
20241022,151200,1083988750,15560,15560,15560,15560,120
|
|
20241022,151100,1082121550,15560,15560,15560,15560,100
|
|
20241022,151000,1080565550,15560,15560,15560,15560,100
|
|
20241022,150900,1079009550,15570,15570,15590,15560,1462
|
|
20241022,150800,1056249570,15570,15560,15570,15560,2
|
|
20241022,150700,1056218440,15570,15570,15570,15570,438
|
|
20241022,150600,1049398780,15570,15570,15570,15570,172
|
|
20241022,150500,1046720740,15570,15580,15580,15570,411
|
|
20241022,150400,1040318840,15590,15600,15600,15590,154
|
|
20241022,150300,1037917410,15600,15600,15600,15600,600
|
|
20241022,150200,1028557410,15610,15590,15610,15590,239
|
|
20241022,150100,1024829120,15590,15590,15590,15590,0
|
|
20241022,150000,1024829120,15590,15590,15590,15590,116
|
|
20241022,145900,1023020680,15590,15590,15590,15590,403
|
|
20241022,145800,1016737910,15590,15590,15590,15590,0
|
|
20241022,145700,1016737910,15590,15590,15590,15590,154
|
|
20241022,145600,1014337050,15590,15600,15600,15590,110
|
|
20241022,145500,1012622080,15600,15600,15600,15600,103
|
|
20241022,145400,1011015280,15650,15600,15650,15600,1538
|
|
20241022,145300,987020280,15610,15600,15610,15600,53
|
|
20241022,145200,986193230,15610,15610,15610,15610,66
|
|
20241022,145100,985162970,15600,15600,15610,15600,366
|
|
20241022,145000,979451360,15600,15610,15610,15600,214
|
|
20241022,144900,976110850,15610,15610,15610,15610,78
|
|
20241022,144800,974893270,15610,15610,15620,15610,29
|
|
20241022,144700,974440480,15600,15610,15610,15600,272
|
|
20241022,144600,970194760,15620,15610,15620,15610,330
|
|
20241022,144500,965040270,15610,15620,15620,15610,904
|
|
20241022,144400,950925520,15620,15660,15660,15620,3349
|
|
20241022,144300,898609510,15670,15670,15670,15670,10
|
|
20241022,144200,898452810,15670,15660,15670,15630,1828
|
|
20241022,144100,869858960,15670,15660,15670,15660,71
|
|
20241022,144000,868747090,15670,15660,15670,15660,53
|
|
20241022,143900,867917030,15670,15670,15670,15670,63
|
|
20241022,143800,866929820,15660,15670,15670,15660,15
|
|
20241022,143700,866694820,15670,15670,15670,15670,7
|
|
20241022,143600,866585130,15670,15670,15670,15670,6
|
|
20241022,143500,866491110,15670,15660,15670,15660,4
|
|
20241022,143400,866428460,15650,15650,15650,15650,0
|
|
20241022,143300,866428460,15650,15650,15670,15650,11
|
|
20241022,143200,866256150,15670,15650,15670,15650,401
|
|
20241022,143100,859980480,15660,15660,15660,15660,216
|
|
20241022,143000,856597920,15660,15660,15660,15660,0
|
|
20241022,142900,856597920,15660,15670,15670,15660,189
|
|
20241022,142800,853636490,15670,15670,15670,15670,54
|
|
20241022,142700,852790310,15690,15690,15690,15690,18
|
|
20241022,142600,852507890,15690,15690,15690,15690,207
|
|
20241022,142500,849260060,15690,15690,15700,15690,14
|
|
20241022,142400,849040360,15690,15690,15690,15660,290
|
|
20241022,142300,844490320,15690,15660,15690,15660,79
|
|
20241022,142200,843252990,15660,15660,15660,15660,11
|
|
20241022,142100,843080730,15660,15660,15660,15660,3
|
|
20241022,142000,843033750,15660,15660,15660,15660,0
|
|
20241022,141900,843033750,15660,15660,15660,15660,23
|
|
20241022,141800,842673570,15650,15660,15660,15650,308
|
|
20241022,141700,837852290,15660,15660,15660,15660,0
|
|
20241022,141600,837852290,15660,15650,15660,15650,974
|
|
20241022,141500,822608950,15660,15650,15660,15650,2
|
|
20241022,141400,822577640,15650,15660,15660,15650,107
|
|
20241022,141300,820902940,15660,15650,15660,15650,191
|
|
20241022,141200,817913680,15650,15650,15650,15650,600
|
|
20241022,141100,808523680,15650,15650,15650,15650,400
|
|
20241022,141000,802263680,15650,15660,15660,15650,174
|
|
20241022,140900,799539080,15660,15660,15660,15660,3
|
|
20241022,140800,799492100,15660,15660,15660,15660,63
|
|
20241022,140700,798505520,15660,15660,15660,15660,0
|
|
20241022,140600,798505520,15660,15660,15660,15660,106
|
|
20241022,140500,796845560,15660,15660,15660,15660,42
|
|
20241022,140400,796187840,15660,15690,15700,15660,246
|
|
20241022,140300,792332460,15690,15650,15690,15650,33
|
|
20241022,140200,791814730,15660,15670,15670,15660,461
|
|
20241022,140100,784593350,15680,15680,15680,15680,18
|
|
20241022,140000,784311110,15670,15700,15710,15670,127
|
|
20241022,135900,782317090,15680,15690,15690,15680,46
|
|
20241022,135800,781595780,15680,15680,15680,15680,17
|
|
20241022,135700,781329220,15680,15680,15680,15680,105
|
|
20241022,135600,779682820,15680,15680,15680,15680,105
|
|
20241022,135500,778036420,15680,15690,15690,15680,202
|
|
20241022,135400,774867050,15700,15700,15700,15700,0
|
|
20241022,135300,774867050,15700,15700,15710,15700,152
|
|
20241022,135200,772480530,15690,15690,15690,15690,1
|
|
20241022,135100,772464840,15700,15700,15700,15700,0
|
|
20241022,135000,772464840,15700,15700,15700,15700,14
|
|
20241022,134900,772245040,15710,15700,15710,15700,208
|
|
20241022,134800,768979320,15700,15700,15700,15700,0
|
|
20241022,134700,768979320,15700,15690,15700,15690,408
|
|
20241022,134600,762576030,15680,15680,15680,15680,39
|
|
20241022,134500,761964510,15680,15690,15690,15680,122
|
|
20241022,134400,760050430,15690,15690,15690,15690,0
|
|
20241022,134300,760050430,15690,15680,15690,15680,2
|
|
20241022,134200,760019060,15680,15680,15690,15680,137
|
|
20241022,134100,757869700,15670,15670,15670,15670,0
|
|
20241022,134000,757869700,15670,15670,15670,15670,0
|
|
20241022,133900,757869700,15670,15670,15670,15670,0
|
|
20241022,133800,757869700,15670,15670,15670,15670,3
|
|
20241022,133700,757822690,15700,15700,15700,15700,0
|
|
20241022,133600,757822690,15700,15700,15700,15700,2
|
|
20241022,133500,757791290,15700,15700,15700,15700,3
|
|
20241022,133400,757744190,15700,15700,15700,15700,0
|
|
20241022,133300,757744190,15700,15700,15700,15700,0
|
|
20241022,133200,757744190,15700,15700,15700,15700,0
|
|
20241022,133100,757744190,15700,15700,15700,15700,0
|
|
20241022,133000,757744190,15700,15700,15700,15700,20
|
|
20241022,132900,757430190,15700,15700,15700,15700,2
|
|
20241022,132800,757398790,15700,15700,15700,15700,0
|
|
20241022,132700,757398790,15700,15700,15700,15700,1
|
|
20241022,132600,757383090,15650,15650,15650,15650,10
|
|
20241022,132500,757226590,15650,15650,15650,15650,0
|
|
20241022,132400,757226590,15650,15670,15670,15650,143
|
|
20241022,132300,754987330,15670,15670,15670,15670,51
|
|
20241022,132200,754188160,15670,15670,15670,15670,0
|
|
20241022,132100,754188160,15670,15670,15670,15670,0
|
|
20241022,132000,754188160,15670,15670,15670,15670,0
|
|
20241022,131900,754188160,15670,15670,15670,15670,5
|
|
20241022,131800,754109810,15650,15650,15650,15650,0
|
|
20241022,131700,754109810,15650,15650,15650,15650,0
|
|
20241022,131600,754109810,15650,15650,15650,15650,134
|
|
20241022,131500,752012710,15650,15650,15650,15650,228
|
|
20241022,131400,748444510,15660,15650,15660,15650,178
|
|
20241022,131300,745657810,15660,15660,15660,15650,256
|
|
20241022,131200,741648960,15700,15700,15700,15700,15
|
|
20241022,131100,741413460,15660,15660,15660,15660,0
|
|
20241022,131000,741413460,15660,15660,15660,15660,106
|
|
20241022,130900,739753500,15660,15660,15660,15660,0
|
|
20241022,130800,739753500,15660,15670,15670,15660,250
|
|
20241022,130700,735838490,15660,15660,15660,15660,10
|
|
20241022,130600,735681890,15660,15690,15700,15660,515
|
|
20241022,130500,727608460,15680,15680,15680,15680,1
|
|
20241022,130400,727592780,15670,15670,15670,15670,1
|
|
20241022,130300,727577110,15660,15660,15660,15660,1
|
|
20241022,130200,727561450,15670,15670,15670,15670,7
|
|
20241022,130100,727451760,15660,15660,15660,15660,4
|
|
20241022,130000,727389120,15670,15670,15670,15670,2
|
|
20241022,125900,727357780,15670,15670,15670,15670,0
|
|
20241022,125800,727357780,15670,15650,15670,15650,32
|
|
20241022,125700,726856950,15650,15650,15650,15650,0
|
|
20241022,125600,726856950,15650,15650,15650,15650,200
|
|
20241022,125500,723726950,15650,15660,15660,15650,185
|
|
20241022,125400,720831690,15660,15680,15680,15660,475
|
|
20241022,125300,713389690,15680,15680,15680,15680,1568
|
|
20241022,125200,688803450,15680,15690,15690,15680,954
|
|
20241022,125100,673841020,15690,15690,15690,15690,0
|
|
20241022,125000,673841020,15690,15690,15690,15690,0
|
|
20241022,124900,673841020,15690,15700,15700,15690,428
|
|
20241022,124800,667122030,15740,15740,15740,15740,0
|
|
20241022,124700,667122030,15740,15740,15740,15740,0
|
|
20241022,124600,667122030,15740,15740,15740,15740,0
|
|
20241022,124500,667122030,15740,15740,15740,15740,25
|
|
20241022,124400,666728530,15740,15740,15740,15740,23
|
|
20241022,124300,666366510,15700,15730,15730,15700,18
|
|
20241022,124200,666083430,15740,15740,15740,15740,2
|
|
20241022,124100,666051950,15690,15690,15690,15690,0
|
|
20241022,124000,666051950,15690,15690,15690,15690,0
|
|
20241022,123900,666051950,15690,15690,15690,15690,0
|
|
20241022,123800,666051950,15690,15690,15690,15690,0
|
|
20241022,123700,666051950,15690,15690,15690,15690,0
|
|
20241022,123600,666051950,15690,15690,15690,15690,47
|
|
20241022,123500,665314520,15690,15690,15690,15690,0
|
|
20241022,123400,665314520,15690,15690,15690,15690,0
|
|
20241022,123300,665314520,15690,15690,15690,15690,0
|
|
20241022,123200,665314520,15690,15690,15690,15690,98
|
|
20241022,123100,663776900,15700,15710,15710,15700,7
|
|
20241022,123000,663666990,15700,15700,15700,15700,0
|
|
20241022,122900,663666990,15700,15700,15700,15700,292
|
|
20241022,122800,659082590,15700,15700,15700,15700,0
|
|
20241022,122700,659082590,15700,15700,15710,15700,119
|
|
20241022,122600,657214240,15700,15700,15700,15700,403
|
|
20241022,122500,650887140,15730,15730,15730,15730,1
|
|
20241022,122400,650871410,15740,15740,15740,15740,0
|
|
20241022,122300,650871410,15740,15740,15740,15740,0
|
|
20241022,122200,650871410,15740,15740,15740,15740,43
|
|
20241022,122100,650194590,15740,15740,15740,15740,19
|
|
20241022,122000,649895530,15750,15750,15750,15750,98
|
|
20241022,121900,648352030,15760,15750,15760,15750,29
|
|
20241022,121800,647895250,15760,15760,15760,15760,0
|
|
20241022,121700,647895250,15760,15760,15760,15760,0
|
|
20241022,121600,647895250,15760,15760,15760,15760,0
|
|
20241022,121500,647895250,15760,15760,15760,15760,0
|
|
20241022,121400,647895250,15760,15760,15760,15760,0
|
|
20241022,121300,647895250,15760,15760,15760,15760,50
|
|
20241022,121200,647107250,15760,15760,15760,15760,109
|
|
20241022,121100,645389410,15690,15690,15690,15690,0
|
|
20241022,121000,645389410,15690,15700,15700,15690,65
|
|
20241022,120900,644369520,15720,15720,15720,15720,0
|
|
20241022,120800,644369520,15720,15720,15720,15720,0
|
|
20241022,120700,644369520,15720,15720,15720,15720,89
|
|
20241022,120600,642970440,15750,15750,15750,15750,10
|
|
20241022,120500,642812940,15770,15770,15770,15770,0
|
|
20241022,120400,642812940,15770,15770,15770,15770,0
|
|
20241022,120300,642812940,15770,15770,15770,15770,0
|
|
20241022,120200,642812940,15770,15720,15770,15720,39
|
|
20241022,120100,642199510,15720,15720,15720,15720,68
|
|
20241022,120000,641130550,15720,15720,15720,15720,1
|
|
20241022,115900,641114830,15690,15690,15690,15690,0
|
|
20241022,115800,641114830,15690,15690,15690,15690,0
|
|
20241022,115700,641114830,15690,15690,15690,15690,0
|
|
20241022,115600,641114830,15690,15690,15690,15690,250
|
|
20241022,115500,637192330,15690,15690,15690,15690,0
|
|
20241022,115400,637192330,15690,15690,15690,15690,0
|
|
20241022,115300,637192330,15690,15690,15690,15690,0
|
|
20241022,115200,637192330,15690,15700,15720,15690,47
|
|
20241022,115100,636454860,15690,15690,15690,15690,180
|
|
20241022,115000,633630660,15690,15690,15690,15690,125
|
|
20241022,114900,631669410,15690,15690,15690,15690,300
|
|
20241022,114800,626962410,15680,15680,15680,15680,34
|
|
20241022,114700,626429290,15690,15690,15690,15690,1
|
|
20241022,114600,626413600,15680,15690,15690,15680,2
|
|
20241022,114500,626382230,15680,15690,15690,15680,681
|
|
20241022,114400,615699660,15690,15700,15700,15690,2
|
|
20241022,114300,615668270,15700,15700,15700,15700,2
|
|
20241022,114200,615636870,15700,15700,15700,15700,1
|
|
20241022,114100,615621170,15700,15700,15700,15700,45
|
|
20241022,114000,614914670,15700,15700,15700,15700,0
|
|
20241022,113900,614914670,15700,15700,15700,15700,0
|
|
20241022,113800,614914670,15700,15700,15700,15700,0
|
|
20241022,113700,614914670,15700,15700,15700,15700,164
|
|
20241022,113600,612339870,15700,15700,15700,15700,30
|
|
20241022,113500,611868870,15700,15700,15700,15700,110
|
|
20241022,113400,610141870,15700,15720,15720,15700,592
|
|
20241022,113300,600842190,15720,15720,15720,15720,9
|
|
20241022,113200,600700710,15720,15720,15720,15720,24
|
|
20241022,113100,600323430,15730,15730,15730,15730,243
|
|
20241022,113000,596501040,15750,15750,15750,15730,1174
|
|
20241022,112900,578025350,15750,15750,15750,15750,0
|
|
20241022,112800,578025350,15750,15750,15750,15750,0
|
|
20241022,112700,578025350,15750,15760,15760,15750,162
|
|
20241022,112600,575473720,15760,15770,15770,15760,145
|
|
20241022,112500,573187520,15770,15770,15770,15770,3
|
|
20241022,112400,573140210,15790,15790,15790,15790,1
|
|
20241022,112300,573124420,15790,15790,15790,15790,10
|
|
20241022,112200,572966520,15790,15790,15790,15790,1
|
|
20241022,112100,572950730,15750,15760,15760,15750,7
|
|
20241022,112000,572840470,15750,15760,15760,15750,93
|
|
20241022,111900,571375690,15770,15770,15770,15770,100
|
|
20241022,111800,569798690,15790,15790,15790,15790,0
|
|
20241022,111700,569798690,15790,15790,15790,15790,52
|
|
20241022,111600,568977610,15790,15790,15790,15790,1
|
|
20241022,111500,568961820,15750,15750,15750,15750,20
|
|
20241022,111400,568646820,15740,15740,15740,15740,0
|
|
20241022,111300,568646820,15740,15740,15740,15740,50
|
|
20241022,111200,567859820,15740,15740,15740,15740,50
|
|
20241022,111100,567072820,15740,15750,15750,15740,32
|
|
20241022,111000,566568900,15750,15750,15750,15750,0
|
|
20241022,110900,566568900,15750,15750,15750,15750,165
|
|
20241022,110800,563970150,15750,15750,15750,15750,12
|
|
20241022,110700,563781150,15800,15800,15800,15800,3
|
|
20241022,110600,563733750,15750,15790,15790,15750,61
|
|
20241022,110500,562772960,15790,15790,15790,15790,11
|
|
20241022,110400,562599270,15790,15790,15790,15790,4
|
|
20241022,110300,562536110,15790,15790,15790,15790,35
|
|
20241022,110200,561983460,15750,15750,15750,15750,0
|
|
20241022,110100,561983460,15750,15750,15750,15750,0
|
|
20241022,110000,561983460,15750,15750,15750,15750,0
|
|
20241022,105900,561983460,15750,15750,15750,15750,0
|
|
20241022,105800,561983460,15750,15760,15760,15750,383
|
|
20241022,105700,555950640,15760,15760,15760,15760,60
|
|
20241022,105600,555005040,15750,15770,15770,15750,140
|
|
20241022,105500,552798950,15760,15760,15760,15760,0
|
|
20241022,105400,552798950,15760,15760,15760,15760,15
|
|
20241022,105300,552562550,15760,15760,15760,15760,0
|
|
20241022,105200,552562550,15760,15760,15760,15760,35
|
|
20241022,105100,552010950,15760,15760,15760,15760,5
|
|
20241022,105000,551932150,15760,15760,15760,15760,16
|
|
20241022,104900,551679990,15760,15760,15760,15760,0
|
|
20241022,104800,551679990,15760,15760,15760,15760,4
|
|
20241022,104700,551616950,15750,15750,15750,15750,0
|
|
20241022,104600,551616950,15750,15750,15750,15750,0
|
|
20241022,104500,551616950,15750,15750,15750,15750,6
|
|
20241022,104400,551522450,15750,15750,15750,15750,1
|
|
20241022,104300,551506700,15740,15740,15740,15740,0
|
|
20241022,104200,551506700,15740,15740,15740,15740,1
|
|
20241022,104100,551490960,15740,15740,15740,15740,0
|
|
20241022,104000,551490960,15740,15740,15740,15740,4
|
|
20241022,103900,551428000,15740,15800,15800,15740,104
|
|
20241022,103800,549790590,15790,15790,15790,15790,354
|
|
20241022,103700,544200930,15790,15790,15790,15790,0
|
|
20241022,103600,544200930,15790,15790,15790,15790,12
|
|
20241022,103500,544011450,15790,15790,15790,15790,1
|
|
20241022,103400,543995660,15790,15740,15790,15740,11
|
|
20241022,103300,543822470,15740,15740,15740,15740,500
|
|
20241022,103200,535952470,15740,15740,15740,15740,50
|
|
20241022,103100,535165470,15740,15740,15740,15740,200
|
|
20241022,103000,532017470,15780,15780,15780,15780,226
|
|
20241022,102900,528451190,15730,15750,15750,15730,62
|
|
20241022,102800,527475090,15750,15750,15750,15730,29
|
|
20241022,102700,527018500,15750,15750,15750,15750,71
|
|
20241022,102600,525900250,15750,15750,15750,15750,9
|
|
20241022,102500,525758500,15750,15750,15750,15750,0
|
|
20241022,102400,525758500,15750,15750,15750,15750,60
|
|
20241022,102300,524813500,15750,15700,15750,15680,132
|
|
20241022,102200,522736720,15680,15680,15700,15680,836
|
|
20241022,102100,509613660,15670,15670,15670,15670,0
|
|
20241022,102000,509613660,15670,15660,15670,15660,232
|
|
20241022,101900,505979540,15630,15630,15630,15630,348
|
|
20241022,101800,500540300,15630,15630,15630,15620,410
|
|
20241022,101700,494134600,15620,15630,15630,15620,163
|
|
20241022,101600,491588440,15630,15660,15660,15630,620
|
|
20241022,101500,481892040,15630,15650,15650,15630,180
|
|
20241022,101400,479076000,15670,15630,15670,15630,41
|
|
20241022,101300,478435130,15670,15670,15670,15670,54
|
|
20241022,101200,477588950,15630,15660,15660,15630,1565
|
|
20241022,101100,453092970,15670,15670,15670,15660,78
|
|
20241022,101000,451870740,15670,15670,15670,15670,5
|
|
20241022,100900,451792390,15670,15750,15750,15670,1003
|
|
20241022,100800,436075140,15750,15750,15750,15750,0
|
|
20241022,100700,436075140,15750,15750,15750,15750,8
|
|
20241022,100600,435949140,15750,15740,15750,15730,590
|
|
20241022,100500,426659840,15660,15730,15740,15650,242
|
|
20241022,100400,422867430,15740,15670,15740,15670,109
|
|
20241022,100300,421158770,15760,15760,15760,15760,2
|
|
20241022,100200,421127250,15770,15740,15770,15650,620
|
|
20241022,100100,411390530,15740,15740,15780,15740,438
|
|
20241022,100000,404495610,15740,15740,15740,15740,93
|
|
20241022,095900,403031790,15740,15710,15740,15710,26
|
|
20241022,095800,402623230,15700,15740,15740,15700,1030
|
|
20241022,095700,386442150,15740,15750,15750,15740,36
|
|
20241022,095600,385875410,15750,15780,15780,15750,544
|
|
20241022,095500,377304600,15780,15800,15800,15780,108
|
|
20241022,095400,375600280,15800,15790,15800,15780,14
|
|
20241022,095300,375379170,15790,15790,15790,15790,110
|
|
20241022,095200,373642270,15800,15800,15800,15800,20
|
|
20241022,095100,373326270,15800,15800,15800,15800,22
|
|
20241022,095000,372978670,15800,15810,15810,15800,450
|
|
20241022,094900,365867930,15800,15800,15800,15800,0
|
|
20241022,094800,365867930,15800,15800,15800,15800,8
|
|
20241022,094700,365741530,15800,15820,15820,15800,200
|
|
20241022,094600,362579850,15820,15820,15820,15820,0
|
|
20241022,094500,362579850,15820,15870,15870,15820,869
|
|
20241022,094400,348816350,15870,15880,15880,15870,82
|
|
20241022,094300,347514310,15890,15870,15890,15870,32
|
|
20241022,094200,347006190,15870,15870,15870,15870,487
|
|
20241022,094100,339277500,15870,15800,15870,15800,897
|
|
20241022,094000,325097030,15800,15850,15850,15800,521
|
|
20241022,093900,316864180,15800,15810,15810,15800,300
|
|
20241022,093800,312121220,15800,15820,15870,15800,723
|
|
20241022,093700,300685020,15870,15870,15870,15820,83
|
|
20241022,093600,299370310,15870,15820,15870,15820,114
|
|
20241022,093500,297561430,15870,15830,15870,15830,8
|
|
20241022,093400,297434510,15820,15830,15830,15820,14
|
|
20241022,093300,297213020,15830,15820,15830,15810,546
|
|
20241022,093200,288580000,15820,15820,15820,15810,946
|
|
20241022,093100,273621960,15820,15860,15860,15810,1203
|
|
20241022,093000,254588180,15840,15840,15840,15840,224
|
|
20241022,092900,251040020,15840,15890,15890,15840,96
|
|
20241022,092800,249517950,15900,15930,15930,15900,201
|
|
20241022,092700,246320560,15920,15970,15970,15920,399
|
|
20241022,092600,239963310,15980,15980,15980,15980,35
|
|
20241022,092500,239404010,15980,15980,15980,15970,113
|
|
20241022,092400,237598510,15980,16000,16000,15960,31
|
|
20241022,092300,237103400,16000,16010,16010,15980,178
|
|
20241022,092200,234255830,15980,15970,15990,15970,551
|
|
20241022,092100,225450540,15970,15890,15970,15880,685
|
|
20241022,092000,214544680,15880,15860,15880,15860,53
|
|
20241022,091900,213703560,15830,15830,15830,15830,10
|
|
20241022,091800,213545260,15830,15820,15830,15810,338
|
|
20241022,091700,208198830,15830,15820,15830,15810,820
|
|
20241022,091600,195229120,15820,15900,15900,15820,1235
|
|
20241022,091500,175625690,15900,15900,15910,15900,605
|
|
20241022,091400,166005190,15900,15900,15950,15900,84
|
|
20241022,091300,164669540,15900,15900,15950,15900,48
|
|
20241022,091200,163906290,15900,15950,15950,15900,955
|
|
20241022,091100,148696470,15940,15930,15950,15930,130
|
|
20241022,091000,146625420,15950,15950,15950,15930,94
|
|
20241022,090900,145127180,15950,15920,15950,15920,59
|
|
20241022,090800,144187180,15910,16000,16000,15910,844
|
|
20241022,090700,130735010,15980,16050,16070,15980,3680
|
|
20241022,090600,71803010,16050,16070,16070,16050,497
|
|
20241022,090500,63818430,16070,16070,16070,16060,12
|
|
20241022,090400,63625620,16070,16130,16130,16070,1389
|
|
20241022,090300,41252420,16140,16290,16290,16140,713
|
|
20241022,090200,29719740,16290,16240,16290,16240,17
|
|
20241022,090100,29443260,16220,16220,16220,16220,50
|
|
20241022,090000,28632260,16200,16150,16200,16130,1772
|