726 lines
37 KiB
CSV
726 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,210300,870019950,15880,15880,15880,15880,2222
|
|
20241023,210200,870019950,15880,15880,15880,15880,0
|
|
20241023,210100,870019950,15880,15880,15880,15880,0
|
|
20241023,210000,870019950,15880,15880,15880,15880,0
|
|
20241023,205900,870019950,15880,15880,15880,15880,0
|
|
20241023,205800,870019950,15880,15880,15880,15880,0
|
|
20241023,205700,870019950,15880,15880,15880,15880,0
|
|
20241023,205600,870019950,15880,15880,15880,15880,0
|
|
20241023,205500,870019950,15880,15880,15880,15880,0
|
|
20241023,205400,870019950,15880,15880,15880,15880,0
|
|
20241023,205300,870019950,15880,15880,15880,15880,0
|
|
20241023,205200,870019950,15880,15880,15880,15880,0
|
|
20241023,205100,870019950,15880,15880,15880,15880,0
|
|
20241023,205000,870019950,15880,15880,15880,15880,0
|
|
20241023,204900,870019950,15880,15880,15880,15880,0
|
|
20241023,204800,870019950,15880,15880,15880,15880,0
|
|
20241023,204700,870019950,15880,15880,15880,15880,0
|
|
20241023,204600,870019950,15880,15880,15880,15880,0
|
|
20241023,204500,870019950,15880,15880,15880,15880,0
|
|
20241023,204400,870019950,15880,15880,15880,15880,0
|
|
20241023,204300,870019950,15880,15880,15880,15880,0
|
|
20241023,204200,870019950,15880,15880,15880,15880,0
|
|
20241023,204100,870019950,15880,15880,15880,15880,0
|
|
20241023,204000,870019950,15880,15880,15880,15880,0
|
|
20241023,203900,870019950,15880,15880,15880,15880,0
|
|
20241023,203800,870019950,15880,15880,15880,15880,0
|
|
20241023,203700,870019950,15880,15880,15880,15880,0
|
|
20241023,203600,870019950,15880,15880,15880,15880,0
|
|
20241023,203500,870019950,15880,15880,15880,15880,0
|
|
20241023,203400,870019950,15880,15880,15880,15880,0
|
|
20241023,203300,870019950,15880,15880,15880,15880,2222
|
|
20241023,203200,870019950,15880,15880,15880,15880,0
|
|
20241023,203100,870019950,15880,15880,15880,15880,0
|
|
20241023,203000,870019950,15880,15880,15880,15880,0
|
|
20241023,202900,870019950,15880,15880,15880,15880,0
|
|
20241023,202800,870019950,15880,15880,15880,15880,0
|
|
20241023,202700,870019950,15880,15880,15880,15880,0
|
|
20241023,202600,870019950,15880,15880,15880,15880,0
|
|
20241023,202500,870019950,15880,15880,15880,15880,0
|
|
20241023,202400,870019950,15880,15880,15880,15880,0
|
|
20241023,202300,870019950,15880,15880,15880,15880,0
|
|
20241023,202200,870019950,15880,15880,15880,15880,0
|
|
20241023,202100,870019950,15880,15880,15880,15880,0
|
|
20241023,202000,870019950,15880,15880,15880,15880,0
|
|
20241023,201900,870019950,15880,15880,15880,15880,0
|
|
20241023,201800,870019950,15880,15880,15880,15880,0
|
|
20241023,201700,870019950,15880,15880,15880,15880,0
|
|
20241023,201600,870019950,15880,15880,15880,15880,0
|
|
20241023,201500,870019950,15880,15880,15880,15880,0
|
|
20241023,201400,870019950,15880,15880,15880,15880,0
|
|
20241023,201300,870019950,15880,15880,15880,15880,0
|
|
20241023,201200,870019950,15880,15880,15880,15880,0
|
|
20241023,201100,870019950,15880,15880,15880,15880,0
|
|
20241023,201000,870019950,15880,15880,15880,15880,0
|
|
20241023,200900,870019950,15880,15880,15880,15880,0
|
|
20241023,200800,870019950,15880,15880,15880,15880,0
|
|
20241023,200700,870019950,15880,15880,15880,15880,0
|
|
20241023,200600,870019950,15880,15880,15880,15880,0
|
|
20241023,200500,870019950,15880,15880,15880,15880,0
|
|
20241023,200400,870019950,15880,15880,15880,15880,0
|
|
20241023,200300,870019950,15880,15880,15880,15880,2222
|
|
20241023,200200,870019950,15880,15880,15880,15880,0
|
|
20241023,200100,870019950,15880,15880,15880,15880,0
|
|
20241023,200000,870019950,15880,15880,15880,15880,0
|
|
20241023,195900,870019950,15880,15880,15880,15880,0
|
|
20241023,195800,870019950,15880,15880,15880,15880,0
|
|
20241023,195700,870019950,15880,15880,15880,15880,0
|
|
20241023,195600,870019950,15880,15880,15880,15880,0
|
|
20241023,195500,870019950,15880,15880,15880,15880,0
|
|
20241023,195400,870019950,15880,15880,15880,15880,0
|
|
20241023,195300,870019950,15880,15880,15880,15880,0
|
|
20241023,195200,870019950,15880,15880,15880,15880,0
|
|
20241023,195100,870019950,15880,15880,15880,15880,0
|
|
20241023,195000,870019950,15880,15880,15880,15880,0
|
|
20241023,194900,870019950,15880,15880,15880,15880,0
|
|
20241023,194800,870019950,15880,15880,15880,15880,0
|
|
20241023,194700,870019950,15880,15880,15880,15880,0
|
|
20241023,194600,870019950,15880,15880,15880,15880,0
|
|
20241023,194500,870019950,15880,15880,15880,15880,0
|
|
20241023,194400,870019950,15880,15880,15880,15880,0
|
|
20241023,194300,870019950,15880,15880,15880,15880,0
|
|
20241023,194200,870019950,15880,15880,15880,15880,0
|
|
20241023,194100,870019950,15880,15880,15880,15880,0
|
|
20241023,194000,870019950,15880,15880,15880,15880,0
|
|
20241023,193900,870019950,15880,15880,15880,15880,0
|
|
20241023,193800,870019950,15880,15880,15880,15880,0
|
|
20241023,193700,870019950,15880,15880,15880,15880,0
|
|
20241023,193600,870019950,15880,15880,15880,15880,0
|
|
20241023,193500,870019950,15880,15880,15880,15880,0
|
|
20241023,193400,870019950,15880,15880,15880,15880,0
|
|
20241023,193300,870019950,15880,15880,15880,15880,2222
|
|
20241023,193200,870019950,15880,15880,15880,15880,0
|
|
20241023,193100,870019950,15880,15880,15880,15880,0
|
|
20241023,193000,870019950,15880,15880,15880,15880,0
|
|
20241023,192900,870019950,15880,15880,15880,15880,0
|
|
20241023,192800,870019950,15880,15880,15880,15880,0
|
|
20241023,192700,870019950,15880,15880,15880,15880,0
|
|
20241023,192600,870019950,15880,15880,15880,15880,0
|
|
20241023,192500,870019950,15880,15880,15880,15880,0
|
|
20241023,192400,870019950,15880,15880,15880,15880,0
|
|
20241023,192300,870019950,15880,15880,15880,15880,0
|
|
20241023,192200,870019950,15880,15880,15880,15880,0
|
|
20241023,192100,870019950,15880,15880,15880,15880,0
|
|
20241023,192000,870019950,15880,15880,15880,15880,0
|
|
20241023,191900,870019950,15880,15880,15880,15880,0
|
|
20241023,191800,870019950,15880,15880,15880,15880,0
|
|
20241023,191700,870019950,15880,15880,15880,15880,0
|
|
20241023,191600,870019950,15880,15880,15880,15880,0
|
|
20241023,191500,870019950,15880,15880,15880,15880,0
|
|
20241023,191400,870019950,15880,15880,15880,15880,0
|
|
20241023,191300,870019950,15880,15880,15880,15880,0
|
|
20241023,191200,870019950,15880,15880,15880,15880,0
|
|
20241023,191100,870019950,15880,15880,15880,15880,0
|
|
20241023,191000,870019950,15880,15880,15880,15880,0
|
|
20241023,190900,870019950,15880,15880,15880,15880,0
|
|
20241023,190800,870019950,15880,15880,15880,15880,0
|
|
20241023,190700,870019950,15880,15880,15880,15880,0
|
|
20241023,190600,870019950,15880,15880,15880,15880,0
|
|
20241023,190500,870019950,15880,15880,15880,15880,0
|
|
20241023,190400,870019950,15880,15880,15880,15880,0
|
|
20241023,190300,870019950,15880,15880,15880,15880,2222
|
|
20241023,190200,870019950,15880,15880,15880,15880,0
|
|
20241023,190100,870019950,15880,15880,15880,15880,0
|
|
20241023,190000,870019950,15880,15880,15880,15880,0
|
|
20241023,185900,870019950,15880,15880,15880,15880,0
|
|
20241023,185800,870019950,15880,15880,15880,15880,0
|
|
20241023,185700,870019950,15880,15880,15880,15880,0
|
|
20241023,185600,870019950,15880,15880,15880,15880,0
|
|
20241023,185500,870019950,15880,15880,15880,15880,0
|
|
20241023,185400,870019950,15880,15880,15880,15880,0
|
|
20241023,185300,870019950,15880,15880,15880,15880,0
|
|
20241023,185200,870019950,15880,15880,15880,15880,0
|
|
20241023,185100,870019950,15880,15880,15880,15880,0
|
|
20241023,185000,870019950,15880,15880,15880,15880,0
|
|
20241023,184900,870019950,15880,15880,15880,15880,0
|
|
20241023,184800,870019950,15880,15880,15880,15880,0
|
|
20241023,184700,870019950,15880,15880,15880,15880,0
|
|
20241023,184600,870019950,15880,15880,15880,15880,0
|
|
20241023,184500,870019950,15880,15880,15880,15880,0
|
|
20241023,184400,870019950,15880,15880,15880,15880,0
|
|
20241023,184300,870019950,15880,15880,15880,15880,0
|
|
20241023,184200,870019950,15880,15880,15880,15880,0
|
|
20241023,184100,870019950,15880,15880,15880,15880,0
|
|
20241023,184000,870019950,15880,15880,15880,15880,0
|
|
20241023,183900,870019950,15880,15880,15880,15880,0
|
|
20241023,183800,870019950,15880,15880,15880,15880,0
|
|
20241023,183700,870019950,15880,15880,15880,15880,0
|
|
20241023,183600,870019950,15880,15880,15880,15880,0
|
|
20241023,183500,870019950,15880,15880,15880,15880,0
|
|
20241023,183400,870019950,15880,15880,15880,15880,0
|
|
20241023,183300,870019950,15880,15880,15880,15880,2222
|
|
20241023,183200,870019950,15880,15880,15880,15880,0
|
|
20241023,183100,870019950,15880,15880,15880,15880,0
|
|
20241023,183000,870019950,15880,15880,15880,15880,0
|
|
20241023,182900,870019950,15880,15880,15880,15880,0
|
|
20241023,182800,870019950,15880,15880,15880,15880,0
|
|
20241023,182700,870019950,15880,15880,15880,15880,0
|
|
20241023,182600,870019950,15880,15880,15880,15880,0
|
|
20241023,182500,870019950,15880,15880,15880,15880,0
|
|
20241023,182400,870019950,15880,15880,15880,15880,0
|
|
20241023,182300,870019950,15880,15880,15880,15880,0
|
|
20241023,182200,870019950,15880,15880,15880,15880,0
|
|
20241023,182100,870019950,15880,15880,15880,15880,0
|
|
20241023,182000,870019950,15880,15880,15880,15880,0
|
|
20241023,181900,870019950,15880,15880,15880,15880,0
|
|
20241023,181800,870019950,15880,15880,15880,15880,0
|
|
20241023,181700,870019950,15880,15880,15880,15880,0
|
|
20241023,181600,870019950,15880,15880,15880,15880,0
|
|
20241023,181500,870019950,15880,15880,15880,15880,0
|
|
20241023,181400,870019950,15880,15880,15880,15880,0
|
|
20241023,181300,870019950,15880,15880,15880,15880,0
|
|
20241023,181200,870019950,15880,15880,15880,15880,0
|
|
20241023,181100,870019950,15880,15880,15880,15880,0
|
|
20241023,181000,870019950,15880,15880,15880,15880,0
|
|
20241023,180900,870019950,15880,15880,15880,15880,0
|
|
20241023,180800,870019950,15880,15880,15880,15880,0
|
|
20241023,180700,870019950,15880,15880,15880,15880,0
|
|
20241023,180600,870019950,15880,15880,15880,15880,0
|
|
20241023,180500,870019950,15880,15880,15880,15880,0
|
|
20241023,180400,870019950,15880,15880,15880,15880,0
|
|
20241023,180300,870019950,15880,15880,15880,15880,2222
|
|
20241023,180200,870019950,15880,15880,15880,15880,0
|
|
20241023,180100,870019950,15880,15880,15880,15880,0
|
|
20241023,180000,870019950,15880,15880,15880,15880,0
|
|
20241023,175900,870019950,15880,15880,15880,15880,0
|
|
20241023,175800,870019950,15880,15880,15880,15880,0
|
|
20241023,175700,870019950,15880,15880,15880,15880,0
|
|
20241023,175600,870019950,15880,15880,15880,15880,0
|
|
20241023,175500,870019950,15880,15880,15880,15880,0
|
|
20241023,175400,870019950,15880,15880,15880,15880,0
|
|
20241023,175300,870019950,15880,15880,15880,15880,0
|
|
20241023,175200,870019950,15880,15880,15880,15880,0
|
|
20241023,175100,870019950,15880,15880,15880,15880,0
|
|
20241023,175000,870019950,15880,15880,15880,15880,0
|
|
20241023,174900,870019950,15880,15880,15880,15880,0
|
|
20241023,174800,870019950,15880,15880,15880,15880,0
|
|
20241023,174700,870019950,15880,15880,15880,15880,0
|
|
20241023,174600,870019950,15880,15880,15880,15880,0
|
|
20241023,174500,870019950,15880,15880,15880,15880,0
|
|
20241023,174400,870019950,15880,15880,15880,15880,0
|
|
20241023,174300,870019950,15880,15880,15880,15880,0
|
|
20241023,174200,870019950,15880,15880,15880,15880,0
|
|
20241023,174100,870019950,15880,15880,15880,15880,0
|
|
20241023,174000,870019950,15880,15880,15880,15880,0
|
|
20241023,173900,870019950,15880,15880,15880,15880,0
|
|
20241023,173800,870019950,15880,15880,15880,15880,0
|
|
20241023,173700,870019950,15880,15880,15880,15880,0
|
|
20241023,173600,870019950,15880,15880,15880,15880,0
|
|
20241023,173500,870019950,15880,15880,15880,15880,0
|
|
20241023,173400,870019950,15880,15880,15880,15880,0
|
|
20241023,173300,870019950,15880,15880,15880,15880,2222
|
|
20241023,173200,870019950,15880,15880,15880,15880,0
|
|
20241023,173100,870019950,15880,15880,15880,15880,0
|
|
20241023,173000,870019950,15880,15880,15880,15880,0
|
|
20241023,172900,870019950,15880,15880,15880,15880,0
|
|
20241023,172800,870019950,15880,15880,15880,15880,0
|
|
20241023,172700,870019950,15880,15880,15880,15880,0
|
|
20241023,172600,870019950,15880,15880,15880,15880,0
|
|
20241023,172500,870019950,15880,15880,15880,15880,0
|
|
20241023,172400,870019950,15880,15880,15880,15880,0
|
|
20241023,172300,870019950,15880,15880,15880,15880,0
|
|
20241023,172200,870019950,15880,15880,15880,15880,0
|
|
20241023,172100,870019950,15880,15880,15880,15880,0
|
|
20241023,172000,870019950,15880,15880,15880,15880,0
|
|
20241023,171900,870019950,15880,15880,15880,15880,0
|
|
20241023,171800,870019950,15880,15880,15880,15880,0
|
|
20241023,171700,870019950,15880,15880,15880,15880,0
|
|
20241023,171600,870019950,15880,15880,15880,15880,0
|
|
20241023,171500,870019950,15880,15880,15880,15880,0
|
|
20241023,171400,870019950,15880,15880,15880,15880,0
|
|
20241023,171300,870019950,15880,15880,15880,15880,0
|
|
20241023,171200,870019950,15880,15880,15880,15880,0
|
|
20241023,171100,870019950,15880,15880,15880,15880,0
|
|
20241023,171000,870019950,15880,15880,15880,15880,0
|
|
20241023,170900,870019950,15880,15880,15880,15880,0
|
|
20241023,170800,870019950,15880,15880,15880,15880,0
|
|
20241023,170700,870019950,15880,15880,15880,15880,0
|
|
20241023,170600,870019950,15880,15880,15880,15880,0
|
|
20241023,170500,870019950,15880,15880,15880,15880,0
|
|
20241023,170400,870019950,15880,15880,15880,15880,0
|
|
20241023,170300,870019950,15880,15880,15880,15880,2222
|
|
20241023,170200,870019950,15880,15880,15880,15880,0
|
|
20241023,170100,870019950,15880,15880,15880,15880,0
|
|
20241023,170000,870019950,15880,15880,15880,15880,0
|
|
20241023,165900,870019950,15880,15880,15880,15880,0
|
|
20241023,165800,870019950,15880,15880,15880,15880,0
|
|
20241023,165700,870019950,15880,15880,15880,15880,0
|
|
20241023,165600,870019950,15880,15880,15880,15880,0
|
|
20241023,165500,870019950,15880,15880,15880,15880,0
|
|
20241023,165400,870019950,15880,15880,15880,15880,0
|
|
20241023,165300,870019950,15880,15880,15880,15880,0
|
|
20241023,165200,870019950,15880,15880,15880,15880,0
|
|
20241023,165100,870019950,15880,15880,15880,15880,0
|
|
20241023,165000,870019950,15880,15880,15880,15880,0
|
|
20241023,164900,870019950,15880,15880,15880,15880,0
|
|
20241023,164800,870019950,15880,15880,15880,15880,0
|
|
20241023,164700,870019950,15880,15880,15880,15880,0
|
|
20241023,164600,870019950,15880,15880,15880,15880,0
|
|
20241023,164500,870019950,15880,15880,15880,15880,0
|
|
20241023,164400,870019950,15880,15880,15880,15880,0
|
|
20241023,164300,870019950,15880,15880,15880,15880,0
|
|
20241023,164200,870019950,15880,15880,15880,15880,0
|
|
20241023,164100,870019950,15880,15880,15880,15880,0
|
|
20241023,164000,870019950,15880,15880,15880,15880,0
|
|
20241023,163900,870019950,15880,15880,15880,15880,0
|
|
20241023,163800,870019950,15880,15880,15880,15880,0
|
|
20241023,163700,870019950,15880,15880,15880,15880,0
|
|
20241023,163600,870019950,15880,15880,15880,15880,0
|
|
20241023,163500,870019950,15880,15880,15880,15880,0
|
|
20241023,163400,870019950,15880,15880,15880,15880,0
|
|
20241023,163300,870019950,15880,15880,15880,15880,2222
|
|
20241023,163200,870019950,15880,15880,15880,15880,0
|
|
20241023,163100,870019950,15880,15880,15880,15880,0
|
|
20241023,163000,870019950,15880,15880,15880,15880,0
|
|
20241023,162900,870019950,15880,15880,15880,15880,0
|
|
20241023,162800,870019950,15880,15880,15880,15880,0
|
|
20241023,162700,870019950,15880,15880,15880,15880,0
|
|
20241023,162600,870019950,15880,15880,15880,15880,0
|
|
20241023,162500,870019950,15880,15880,15880,15880,0
|
|
20241023,162400,870019950,15880,15880,15880,15880,0
|
|
20241023,162300,870019950,15880,15880,15880,15880,0
|
|
20241023,162200,870019950,15880,15880,15880,15880,0
|
|
20241023,162100,870019950,15880,15880,15880,15880,0
|
|
20241023,162000,870019950,15880,15880,15880,15880,0
|
|
20241023,161900,870019950,15880,15880,15880,15880,0
|
|
20241023,161800,870019950,15880,15880,15880,15880,0
|
|
20241023,161700,870019950,15880,15880,15880,15880,0
|
|
20241023,161600,870019950,15880,15880,15880,15880,0
|
|
20241023,161500,870019950,15880,15880,15880,15880,0
|
|
20241023,161400,870019950,15880,15880,15880,15880,0
|
|
20241023,161300,870019950,15880,15880,15880,15880,0
|
|
20241023,161200,870019950,15880,15880,15880,15880,0
|
|
20241023,161100,870019950,15880,15880,15880,15880,0
|
|
20241023,161000,870019950,15880,15880,15880,15880,0
|
|
20241023,160900,870019950,15880,15880,15880,15880,0
|
|
20241023,160800,870019950,15880,15880,15880,15880,0
|
|
20241023,160700,870019950,15880,15880,15880,15880,0
|
|
20241023,160600,870019950,15880,15880,15880,15880,0
|
|
20241023,160500,870019950,15880,15880,15880,15880,0
|
|
20241023,160400,870019950,15880,15880,15880,15880,0
|
|
20241023,160300,870019950,15880,15880,15880,15880,2222
|
|
20241023,160200,870019950,15880,15880,15880,15880,0
|
|
20241023,160100,870019950,15880,15880,15880,15880,0
|
|
20241023,160000,870019950,15880,15880,15880,15880,0
|
|
20241023,155900,870019950,15880,15880,15880,15880,0
|
|
20241023,155800,870019950,15880,15880,15880,15880,0
|
|
20241023,155700,870019950,15880,15880,15880,15880,0
|
|
20241023,155600,870019950,15880,15880,15880,15880,0
|
|
20241023,155500,870019950,15880,15880,15880,15880,0
|
|
20241023,155400,870019950,15880,15880,15880,15880,0
|
|
20241023,155300,870019950,15880,15880,15880,15880,0
|
|
20241023,155200,870019950,15880,15880,15880,15880,0
|
|
20241023,155100,870019950,15880,15880,15880,15880,0
|
|
20241023,155000,870019950,15880,15880,15880,15880,0
|
|
20241023,154900,870019950,15880,15880,15880,15880,0
|
|
20241023,154800,870019950,15880,15880,15880,15880,0
|
|
20241023,154700,870019950,15880,15880,15880,15880,0
|
|
20241023,154600,870019950,15880,15880,15880,15880,0
|
|
20241023,154500,870019950,15880,15880,15880,15880,0
|
|
20241023,154400,870019950,15880,15880,15880,15880,0
|
|
20241023,154300,870019950,15880,15880,15880,15880,0
|
|
20241023,154200,870019950,15880,15880,15880,15880,0
|
|
20241023,154100,870019950,15880,15880,15880,15880,0
|
|
20241023,154000,870019950,15880,15880,15880,15880,0
|
|
20241023,153900,870019950,15880,15880,15880,15880,0
|
|
20241023,153800,870019950,15880,15880,15880,15880,0
|
|
20241023,153700,870019950,15880,15880,15880,15880,0
|
|
20241023,153600,870019950,15880,15880,15880,15880,0
|
|
20241023,153500,870019950,15880,15880,15880,15880,0
|
|
20241023,153400,870019950,15880,15880,15880,15880,0
|
|
20241023,153300,870019950,15880,15880,15880,15880,2222
|
|
20241023,153200,870019950,15880,15880,15880,15880,0
|
|
20241023,153100,870019950,15880,15880,15880,15880,0
|
|
20241023,153000,870019950,15880,15880,15880,15880,2222
|
|
20241023,152900,834734590,15880,15880,15880,15880,0
|
|
20241023,152800,834734590,15880,15880,15880,15880,0
|
|
20241023,152700,834734590,15880,15880,15880,15880,0
|
|
20241023,152600,834734590,15880,15880,15880,15880,0
|
|
20241023,152500,834734590,15880,15880,15880,15880,0
|
|
20241023,152400,834734590,15880,15880,15880,15880,0
|
|
20241023,152300,834734590,15880,15880,15880,15880,0
|
|
20241023,152200,834734590,15880,15880,15880,15880,0
|
|
20241023,152100,834734590,15880,15880,15880,15880,0
|
|
20241023,152000,834734590,15880,15880,15880,15880,0
|
|
20241023,151900,834734590,15880,15880,15880,15880,1
|
|
20241023,151800,834718710,15890,15890,15890,15890,0
|
|
20241023,151700,834718710,15890,15890,15890,15890,5
|
|
20241023,151600,834639260,15890,15910,15910,15890,36
|
|
20241023,151500,834067200,15910,15910,15910,15910,0
|
|
20241023,151400,834067200,15910,15880,15910,15880,58
|
|
20241023,151300,833145230,15880,15880,15880,15880,15
|
|
20241023,151200,832907030,15880,15890,15890,15880,116
|
|
20241023,151100,831064930,15890,15890,15890,15890,0
|
|
20241023,151000,831064930,15890,15920,15920,15890,5007
|
|
20241023,150900,751360620,15930,15930,15930,15920,131
|
|
20241023,150800,749274980,15920,15930,15930,15920,855
|
|
20241023,150700,735662880,15930,15920,15930,15920,54
|
|
20241023,150600,734802900,15940,15920,15940,15920,754
|
|
20241023,150500,722789160,15930,15920,15950,15920,393
|
|
20241023,150400,716532180,15950,15950,15950,15950,0
|
|
20241023,150300,716532180,15950,15950,15950,15950,0
|
|
20241023,150200,716532180,15950,15950,15950,15950,118
|
|
20241023,150100,714650080,15950,15930,15950,15930,792
|
|
20241023,150000,702027920,15930,15930,15930,15930,11
|
|
20241023,145900,701852690,15920,15920,15920,15920,65
|
|
20241023,145800,700817890,15920,15920,15920,15920,2
|
|
20241023,145700,700786050,15920,15910,15920,15890,426
|
|
20241023,145600,694012100,15910,15920,15920,15910,536
|
|
20241023,145500,685482230,15930,15920,15930,15920,10
|
|
20241023,145400,685322980,15920,15920,15930,15920,606
|
|
20241023,145300,675674460,15930,15930,15930,15930,0
|
|
20241023,145200,675674460,15930,15930,15930,15930,0
|
|
20241023,145100,675674460,15930,15930,15930,15930,199
|
|
20241023,145000,672504390,15920,15920,15920,15920,10
|
|
20241023,144900,672345190,15930,15930,15930,15930,50
|
|
20241023,144800,671548690,15930,15930,15930,15930,40
|
|
20241023,144700,670911490,15930,15920,15930,15920,181
|
|
20241023,144600,668029160,15920,15920,15920,15920,5
|
|
20241023,144500,667949560,15910,15910,15910,15910,4
|
|
20241023,144400,667885920,15910,15910,15910,15910,46
|
|
20241023,144300,667154060,15910,15900,15910,15900,64
|
|
20241023,144200,666136320,15920,15920,15920,15920,30
|
|
20241023,144100,665658720,15920,15910,15920,15910,41
|
|
20241023,144000,665006010,15900,15910,15910,15900,20
|
|
20241023,143900,664688000,15910,15910,15910,15910,63
|
|
20241023,143800,663685670,15920,15920,15920,15920,44
|
|
20241023,143700,662985190,15920,15910,15920,15910,20
|
|
20241023,143600,662666800,15920,15910,15920,15910,2
|
|
20241023,143500,662634970,15900,15900,15900,15900,130
|
|
20241023,143400,660567970,15900,15900,15900,15900,100
|
|
20241023,143300,658977970,15900,15900,15900,15900,0
|
|
20241023,143200,658977970,15900,15890,15900,15890,284
|
|
20241023,143100,654463370,15880,15880,15880,15880,64
|
|
20241023,143000,653447050,15900,15900,15900,15900,12
|
|
20241023,142900,653256250,15900,15920,15930,15900,88
|
|
20241023,142800,651856820,15930,15920,15930,15920,70
|
|
20241023,142700,650741840,15930,15930,15930,15930,10
|
|
20241023,142600,650582540,15920,15880,15920,15880,1835
|
|
20241023,142500,621412740,15880,15880,15880,15880,129
|
|
20241023,142400,619364220,15880,15860,15880,15860,1252
|
|
20241023,142300,599486920,15840,15860,15860,15840,65
|
|
20241023,142200,598456180,15860,15860,15860,15860,1
|
|
20241023,142100,598440320,15860,15840,15860,15840,427
|
|
20241023,142000,591670830,15840,15840,15840,15840,1
|
|
20241023,141900,591654990,15830,15790,15840,15790,502
|
|
20241023,141800,583716360,15840,15800,15840,15770,85
|
|
20241023,141700,582372500,15810,15810,15810,15810,0
|
|
20241023,141600,582372500,15810,15810,15810,15810,0
|
|
20241023,141500,582372500,15810,15810,15810,15810,35
|
|
20241023,141400,581819150,15810,15800,15810,15800,191
|
|
20241023,141300,578799860,15810,15810,15810,15810,0
|
|
20241023,141200,578799860,15810,15800,15810,15800,542
|
|
20241023,141100,570234780,15800,15720,15800,15720,1707
|
|
20241023,141000,543303520,15710,15710,15710,15710,0
|
|
20241023,140900,543303520,15710,15710,15710,15710,1
|
|
20241023,140800,543287810,15640,15640,15640,15640,0
|
|
20241023,140700,543287810,15640,15720,15720,15630,61
|
|
20241023,140600,542333200,15700,15700,15700,15700,0
|
|
20241023,140500,542333200,15700,15700,15700,15700,0
|
|
20241023,140400,542333200,15700,15740,15740,15700,718
|
|
20241023,140300,531038420,15740,15740,15740,15740,36
|
|
20241023,140200,530471780,15730,15750,15750,15730,66
|
|
20241023,140100,529432400,15750,15750,15750,15750,21
|
|
20241023,140000,529101650,15750,15750,15750,15750,0
|
|
20241023,135900,529101650,15750,15750,15750,15750,0
|
|
20241023,135800,529101650,15750,15750,15750,15750,250
|
|
20241023,135700,525164150,15750,15750,15750,15750,0
|
|
20241023,135600,525164150,15750,15750,15750,15750,0
|
|
20241023,135500,525164150,15750,15750,15750,15750,0
|
|
20241023,135400,525164150,15750,15750,15750,15750,0
|
|
20241023,135300,525164150,15750,15750,15750,15750,0
|
|
20241023,135200,525164150,15750,15750,15750,15750,3
|
|
20241023,135100,525116900,15750,15750,15750,15750,98
|
|
20241023,135000,523573400,15750,15750,15750,15750,0
|
|
20241023,134900,523573400,15750,15740,15750,15740,52
|
|
20241023,134800,522754410,15740,15740,15740,15740,125
|
|
20241023,134700,520786910,15740,15740,15740,15740,1
|
|
20241023,134600,520771170,15740,15740,15740,15740,0
|
|
20241023,134500,520771170,15740,15740,15740,15740,0
|
|
20241023,134400,520771170,15740,15740,15740,15740,0
|
|
20241023,134300,520771170,15740,15740,15740,15740,123
|
|
20241023,134200,518835150,15740,15740,15740,15740,0
|
|
20241023,134100,518835150,15740,15740,15740,15740,0
|
|
20241023,134000,518835150,15740,15740,15740,15740,0
|
|
20241023,133900,518835150,15740,15740,15740,15740,0
|
|
20241023,133800,518835150,15740,15740,15740,15740,1
|
|
20241023,133700,518819410,15700,15710,15710,15700,570
|
|
20241023,133600,509870280,15710,15730,15740,15710,25
|
|
20241023,133500,509477130,15750,15750,15750,15750,0
|
|
20241023,133400,509477130,15750,15750,15750,15750,0
|
|
20241023,133300,509477130,15750,15750,15750,15750,1
|
|
20241023,133200,509461380,15710,15710,15710,15710,500
|
|
20241023,133100,501606380,15710,15710,15710,15710,0
|
|
20241023,133000,501606380,15710,15750,15760,15710,305
|
|
20241023,132900,496814590,15710,15710,15710,15710,504
|
|
20241023,132800,488896750,15760,15760,15760,15760,200
|
|
20241023,132700,485744750,15700,15700,15700,15700,4
|
|
20241023,132600,485681950,15700,15700,15700,15700,0
|
|
20241023,132500,485681950,15700,15700,15700,15700,24
|
|
20241023,132400,485305150,15770,15770,15770,15770,0
|
|
20241023,132300,485305150,15770,15760,15770,15760,15
|
|
20241023,132200,485068610,15770,15770,15770,15770,0
|
|
20241023,132100,485068610,15770,15770,15770,15770,40
|
|
20241023,132000,484437810,15770,15770,15770,15770,134
|
|
20241023,131900,482324630,15700,15700,15700,15700,1
|
|
20241023,131800,482308930,15750,15750,15750,15750,0
|
|
20241023,131700,482308930,15750,15770,15770,15750,102
|
|
20241023,131600,480700430,15780,15780,15780,15780,3
|
|
20241023,131500,480653090,15780,15690,15780,15690,4
|
|
20241023,131400,480590070,15780,15690,15780,15690,1198
|
|
20241023,131300,461741130,15700,15700,15700,15700,1
|
|
20241023,131200,461725430,15710,15710,15710,15710,2
|
|
20241023,131100,461694010,15610,15700,15710,15610,164
|
|
20241023,131000,459118840,15660,15630,15660,15630,476
|
|
20241023,130900,451669150,15600,15600,15600,15600,70
|
|
20241023,130800,450577150,15600,15600,15600,15600,0
|
|
20241023,130700,450577150,15600,15610,15610,15600,198
|
|
20241023,130600,447487350,15600,15600,15600,15600,462
|
|
20241023,130500,440280150,15600,15600,15600,15600,0
|
|
20241023,130400,440280150,15600,15600,15600,15600,0
|
|
20241023,130300,440280150,15600,15600,15600,15600,100
|
|
20241023,130200,438720150,15600,15600,15600,15600,70
|
|
20241023,130100,437628150,15610,15610,15610,15610,0
|
|
20241023,130000,437628150,15610,15610,15610,15610,0
|
|
20241023,125900,437628150,15610,15610,15610,15610,175
|
|
20241023,125800,434896400,15630,15630,15630,15630,0
|
|
20241023,125700,434896400,15630,15630,15630,15630,1
|
|
20241023,125600,434880770,15630,15630,15630,15630,25
|
|
20241023,125500,434490020,15630,15630,15630,15630,70
|
|
20241023,125400,433395920,15600,15600,15600,15600,0
|
|
20241023,125300,433395920,15600,15630,15630,15600,238
|
|
20241023,125200,429676820,15630,15630,15630,15630,0
|
|
20241023,125100,429676820,15630,15630,15630,15630,35
|
|
20241023,125000,429129770,15630,15630,15630,15630,106
|
|
20241023,124900,427472990,15630,15630,15630,15630,0
|
|
20241023,124800,427472990,15630,15630,15630,15630,0
|
|
20241023,124700,427472990,15630,15650,15650,15630,131
|
|
20241023,124600,425425440,15630,15630,15630,15630,137
|
|
20241023,124500,423284130,15630,15630,15630,15630,0
|
|
20241023,124400,423284130,15630,15630,15630,15630,0
|
|
20241023,124300,423284130,15630,15630,15630,15630,0
|
|
20241023,124200,423284130,15630,15630,15630,15630,54
|
|
20241023,124100,422440110,15630,15630,15630,15630,0
|
|
20241023,124000,422440110,15630,15630,15630,15630,0
|
|
20241023,123900,422440110,15630,15630,15630,15630,1
|
|
20241023,123800,422424480,15590,15600,15600,15590,4
|
|
20241023,123700,422362090,15650,15620,15650,15620,2
|
|
20241023,123600,422330820,15620,15620,15620,15620,0
|
|
20241023,123500,422330820,15620,15620,15620,15620,3
|
|
20241023,123400,422283960,15630,15640,15640,15630,2
|
|
20241023,123300,422252690,15650,15650,15650,15650,0
|
|
20241023,123200,422252690,15650,15650,15650,15650,51
|
|
20241023,123100,421454540,15650,15650,15660,15650,589
|
|
20241023,123000,412236680,15650,15650,15650,15650,4
|
|
20241023,122900,412174080,15660,15580,15660,15580,109
|
|
20241023,122800,410468460,15580,15600,15600,15580,391
|
|
20241023,122700,404374120,15600,15600,15600,15600,0
|
|
20241023,122600,404374120,15600,15630,15660,15600,56
|
|
20241023,122500,403499110,15630,15630,15630,15630,0
|
|
20241023,122400,403499110,15630,15580,15630,15580,9
|
|
20241023,122300,403358640,15570,15570,15570,15570,0
|
|
20241023,122200,403358640,15570,15570,15570,15570,0
|
|
20241023,122100,403358640,15570,15570,15570,15570,0
|
|
20241023,122000,403358640,15570,15570,15570,15570,0
|
|
20241023,121900,403358640,15570,15570,15570,15570,0
|
|
20241023,121800,403358640,15570,15570,15570,15570,54
|
|
20241023,121700,402517860,15570,15650,15650,15570,63
|
|
20241023,121600,401535630,15670,15670,15670,15670,10
|
|
20241023,121500,401378930,15690,15690,15690,15690,1
|
|
20241023,121400,401363240,15700,15660,15700,15570,434
|
|
20241023,121300,394585310,15710,15710,15710,15710,0
|
|
20241023,121200,394585310,15710,15710,15710,15710,0
|
|
20241023,121100,394585310,15710,15710,15710,15710,0
|
|
20241023,121000,394585310,15710,15710,15710,15710,0
|
|
20241023,120900,394585310,15710,15710,15710,15710,0
|
|
20241023,120800,394585310,15710,15710,15710,15710,0
|
|
20241023,120700,394585310,15710,15710,15710,15710,0
|
|
20241023,120600,394585310,15710,15710,15710,15710,0
|
|
20241023,120500,394585310,15710,15710,15710,15710,0
|
|
20241023,120400,394585310,15710,15710,15710,15710,0
|
|
20241023,120300,394585310,15710,15710,15710,15710,0
|
|
20241023,120200,394585310,15710,15710,15710,15710,0
|
|
20241023,120100,394585310,15710,15710,15710,15710,0
|
|
20241023,120000,394585310,15710,15710,15710,15710,50
|
|
20241023,115900,393799810,15710,15710,15710,15710,0
|
|
20241023,115800,393799810,15710,15620,15710,15620,151
|
|
20241023,115700,391441100,15720,15720,15720,15720,0
|
|
20241023,115600,391441100,15720,15700,15720,15620,26
|
|
20241023,115500,391034710,15640,15640,15640,15640,1
|
|
20241023,115400,391019070,15740,15740,15740,15740,0
|
|
20241023,115300,391019070,15740,15740,15740,15740,0
|
|
20241023,115200,391019070,15740,15740,15740,15740,0
|
|
20241023,115100,391019070,15740,15740,15740,15740,0
|
|
20241023,115000,391019070,15740,15740,15740,15740,1
|
|
20241023,114900,391003330,15650,15650,15650,15650,1
|
|
20241023,114800,390987680,15750,15750,15750,15750,1
|
|
20241023,114700,390971930,15690,15750,15750,15690,340
|
|
20241023,114600,385630600,15720,15740,15750,15720,28
|
|
20241023,114500,385190000,15740,15740,15740,15740,106
|
|
20241023,114400,383521560,15750,15740,15750,15740,26
|
|
20241023,114300,383112210,15740,15740,15740,15740,10
|
|
20241023,114200,382954810,15750,15750,15750,15750,4
|
|
20241023,114100,382891810,15750,15750,15750,15750,0
|
|
20241023,114000,382891810,15750,15750,15750,15750,0
|
|
20241023,113900,382891810,15750,15710,15750,15710,2
|
|
20241023,113800,382860350,15750,15750,15750,15750,0
|
|
20241023,113700,382860350,15750,15750,15750,15750,0
|
|
20241023,113600,382860350,15750,15750,15750,15750,10
|
|
20241023,113500,382702850,15750,15720,15750,15710,94
|
|
20241023,113400,381225160,15760,15760,15760,15760,0
|
|
20241023,113300,381225160,15760,15760,15760,15760,1
|
|
20241023,113200,381209400,15750,15750,15750,15750,0
|
|
20241023,113100,381209400,15750,15750,15750,15750,0
|
|
20241023,113000,381209400,15750,15750,15750,15750,50
|
|
20241023,112900,380421900,15750,15730,15750,15730,114
|
|
20241023,112800,378628640,15730,15690,15730,15690,166
|
|
20241023,112700,376022480,15690,15690,15690,15690,0
|
|
20241023,112600,376022480,15690,15680,15690,15680,194
|
|
20241023,112500,372979210,15680,15680,15680,15680,0
|
|
20241023,112400,372979210,15680,15680,15680,15680,0
|
|
20241023,112300,372979210,15680,15660,15680,15570,334
|
|
20241023,112200,367768350,15690,15630,15690,15630,102
|
|
20241023,112100,366168090,15690,15680,15690,15680,151
|
|
20241023,112000,363799630,15680,15680,15680,15680,0
|
|
20241023,111900,363799630,15680,15680,15680,15680,0
|
|
20241023,111800,363799630,15680,15680,15680,15680,2
|
|
20241023,111700,363768270,15680,15680,15680,15680,214
|
|
20241023,111600,360412750,15680,15680,15680,15680,1
|
|
20241023,111500,360397070,15620,15580,15620,15580,1422
|
|
20241023,111400,338211710,15590,15590,15590,15590,0
|
|
20241023,111300,338211710,15590,15590,15590,15590,3
|
|
20241023,111200,338164940,15600,15600,15600,15600,0
|
|
20241023,111100,338164940,15600,15600,15600,15600,2
|
|
20241023,111000,338133740,15540,15540,15540,15540,55
|
|
20241023,110900,337279040,15540,15600,15600,15540,111
|
|
20241023,110800,335554040,15590,15550,15590,15550,414
|
|
20241023,110700,329107890,15550,15550,15550,15550,175
|
|
20241023,110600,326386640,15550,15550,15550,15550,1
|
|
20241023,110500,326371090,15530,15530,15530,15530,54
|
|
20241023,110400,325532470,15550,15550,15550,15550,100
|
|
20241023,110300,323977470,15540,15550,15550,15540,21
|
|
20241023,110200,323650930,15550,15550,15550,15550,0
|
|
20241023,110100,323650930,15550,15550,15550,15550,1
|
|
20241023,110000,323635380,15510,15510,15510,15510,87
|
|
20241023,105900,322286010,15500,15510,15510,15500,55
|
|
20241023,105800,321433370,15540,15540,15540,15540,2
|
|
20241023,105700,321402290,15550,15550,15550,15550,1
|
|
20241023,105600,321386740,15570,15570,15570,15570,0
|
|
20241023,105500,321386740,15570,15570,15570,15570,0
|
|
20241023,105400,321386740,15570,15570,15570,15570,0
|
|
20241023,105300,321386740,15570,15570,15570,15570,1
|
|
20241023,105200,321371170,15570,15510,15570,15510,2
|
|
20241023,105100,321340090,15560,15560,15560,15560,55
|
|
20241023,105000,320484290,15560,15500,15560,15490,145
|
|
20241023,104900,318230380,15500,15510,15510,15500,378
|
|
20241023,104800,312370680,15510,15510,15510,15510,68
|
|
20241023,104700,311316000,15560,15560,15560,15560,0
|
|
20241023,104600,311316000,15560,15560,15560,15560,5
|
|
20241023,104500,311238200,15580,15580,15580,15580,0
|
|
20241023,104400,311238200,15580,15580,15580,15580,0
|
|
20241023,104300,311238200,15580,15580,15580,15580,0
|
|
20241023,104200,311238200,15580,15580,15580,15580,0
|
|
20241023,104100,311238200,15580,15580,15580,15580,0
|
|
20241023,104000,311238200,15580,15580,15580,15490,12
|
|
20241023,103900,311052140,15490,15560,15570,15490,167
|
|
20241023,103800,308454040,15560,15560,15560,15560,400
|
|
20241023,103700,302230040,15570,15570,15570,15570,1
|
|
20241023,103600,302214470,15570,15520,15570,15520,3
|
|
20241023,103500,302167810,15470,15470,15470,15470,10
|
|
20241023,103400,302013110,15470,15460,15470,15460,209
|
|
20241023,103300,298781950,15460,15460,15460,15460,0
|
|
20241023,103200,298781950,15460,15400,15460,15390,40
|
|
20241023,103100,298166250,15390,15390,15390,15390,20
|
|
20241023,103000,297858450,15390,15390,15390,15390,85
|
|
20241023,102900,296550300,15390,15390,15390,15390,21
|
|
20241023,102800,296227110,15390,15410,15410,15390,610
|
|
20241023,102700,286831270,15410,15410,15410,15410,0
|
|
20241023,102600,286831270,15410,15460,15460,15410,458
|
|
20241023,102500,279755760,15460,15460,15460,15460,0
|
|
20241023,102400,279755760,15460,15460,15460,15460,5
|
|
20241023,102300,279678460,15520,15440,15520,15440,60
|
|
20241023,102200,278751980,15440,15440,15440,15440,0
|
|
20241023,102100,278751980,15440,15450,15520,15440,135
|
|
20241023,102000,276667060,15480,15480,15480,15480,40
|
|
20241023,101900,276047860,15490,15490,15490,15490,0
|
|
20241023,101800,276047860,15490,15520,15520,15490,360
|
|
20241023,101700,270468060,15520,15600,15600,15520,35
|
|
20241023,101600,269924780,15520,15520,15520,15520,0
|
|
20241023,101500,269924780,15520,15520,15520,15520,0
|
|
20241023,101400,269924780,15520,15550,15550,15520,163
|
|
20241023,101300,267394990,15610,15610,15610,15610,0
|
|
20241023,101200,267394990,15610,15610,15610,15610,0
|
|
20241023,101100,267394990,15610,15570,15610,15520,147
|
|
20241023,101000,265113000,15600,15600,15600,15600,693
|
|
20241023,100900,254302200,15600,15600,15600,15600,1
|
|
20241023,100800,254286600,15610,15610,15610,15610,1
|
|
20241023,100700,254270990,15610,15610,15610,15610,5
|
|
20241023,100600,254192940,15610,15610,15610,15610,126
|
|
20241023,100500,252226080,15610,15610,15610,15610,10
|
|
20241023,100400,252069980,15610,15610,15610,15610,0
|
|
20241023,100300,252069980,15610,15610,15610,15610,4
|
|
20241023,100200,252007540,15610,15610,15610,15610,13
|
|
20241023,100100,251804610,15610,15520,15610,15520,29
|
|
20241023,100000,251352010,15620,15620,15620,15620,1
|
|
20241023,095900,251336390,15620,15620,15620,15620,24
|
|
20241023,095800,250961510,15620,15610,15620,15610,189
|
|
20241023,095700,248009430,15620,15630,15630,15620,2
|
|
20241023,095600,247978180,15400,15630,15630,15400,312
|
|
20241023,095500,243151990,15670,15670,15670,15670,21
|
|
20241023,095400,242822920,15680,15680,15680,15680,201
|
|
20241023,095300,239671240,15690,15690,15690,15690,564
|
|
20241023,095200,230822080,15670,15650,15670,15650,275
|
|
20241023,095100,226515150,15650,15650,15660,15650,302
|
|
20241023,095000,221788840,15640,15650,15650,15640,13
|
|
20241023,094900,221585410,15650,15630,15650,15630,146
|
|
20241023,094800,219301760,15630,15620,15630,15610,99
|
|
20241023,094700,217755420,15610,15620,15620,15610,92
|
|
20241023,094600,216318720,15600,15600,15600,15600,65
|
|
20241023,094500,215304720,15560,15590,15590,15560,95
|
|
20241023,094400,213824940,15600,15600,15600,15600,11
|
|
20241023,094300,213653340,15600,15600,15600,15600,14
|
|
20241023,094200,213434940,15590,15580,15590,15580,170
|
|
20241023,094100,210784880,15580,15550,15580,15550,223
|
|
20241023,094000,207315390,15550,15500,15550,15500,12
|
|
20241023,093900,207129340,15500,15540,15550,15500,237
|
|
20241023,093800,203450250,15540,15540,15540,15540,260
|
|
20241023,093700,199409850,15540,15540,15540,15540,21
|
|
20241023,093600,199083510,15550,15550,15550,15550,0
|
|
20241023,093500,199083510,15550,15470,15550,15470,5
|
|
20241023,093400,199006080,15470,15430,15470,15430,353
|
|
20241023,093300,193548980,15440,15430,15440,15430,114
|
|
20241023,093200,191789310,15430,15450,15450,15430,152
|
|
20241023,093100,189441440,15420,15400,15430,15400,182
|
|
20241023,093000,186633310,15430,15430,15430,15430,15
|
|
20241023,092900,186401860,15430,15420,15430,15420,73
|
|
20241023,092800,185276070,15380,15350,15380,15350,230
|
|
20241023,092700,181740650,15300,15300,15300,15300,50
|
|
20241023,092600,180975650,15290,15290,15300,15270,435
|
|
20241023,092500,174320890,15290,15300,15300,15290,654
|
|
20241023,092400,164317290,15310,15310,15310,15300,140
|
|
20241023,092300,162173940,15290,15270,15290,15270,173
|
|
20241023,092200,159530250,15270,15260,15270,15120,1587
|
|
20241023,092100,135343310,15260,15290,15290,15260,299
|
|
20241023,092000,130778320,15300,15320,15320,15300,460
|
|
20241023,091900,123737900,15320,15390,15400,15320,328
|
|
20241023,091800,118699930,15400,15460,15460,15400,1551
|
|
20241023,091700,94755120,15460,15470,15470,15460,72
|
|
20241023,091600,93641860,15470,15490,15490,15470,253
|
|
20241023,091500,89726820,15500,15500,15500,15500,74
|
|
20241023,091400,88579820,15500,15500,15500,15500,5
|
|
20241023,091300,88502320,15500,15530,15530,15500,1091
|
|
20241023,091200,71585220,15550,15550,15550,15550,9
|
|
20241023,091100,71445270,15550,15550,15550,15550,102
|
|
20241023,091000,69859170,15530,15550,15550,15530,183
|
|
20241023,090900,67013720,15560,15560,15560,15560,103
|
|
20241023,090800,65411040,15560,15600,15600,15560,324
|
|
20241023,090700,60361760,15610,15630,15630,15610,446
|
|
20241023,090600,53397000,15660,15660,15660,15660,16
|
|
20241023,090500,53146440,15660,15630,15660,15630,58
|
|
20241023,090400,52239870,15630,15600,15630,15600,1119
|
|
20241023,090300,34773030,15580,15590,15590,15580,292
|
|
20241023,090200,30221010,15590,15610,15610,15590,464
|
|
20241023,090100,22979210,15610,15680,15700,15610,1010
|
|
20241023,090000,7142500,15600,15560,15600,15560,456
|