770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,214700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,214600,3476625350,23000,23000,23000,23000,0
|
|
20241015,214500,3476625350,23000,23000,23000,23000,0
|
|
20241015,214400,3476625350,23000,23000,23000,23000,0
|
|
20241015,214300,3476625350,23000,23000,23000,23000,0
|
|
20241015,214200,3476625350,23000,23000,23000,23000,0
|
|
20241015,214100,3476625350,23000,23000,23000,23000,0
|
|
20241015,214000,3476625350,23000,23000,23000,23000,0
|
|
20241015,213900,3476625350,23000,23000,23000,23000,0
|
|
20241015,213800,3476625350,23000,23000,23000,23000,0
|
|
20241015,213700,3476625350,23000,23000,23000,23000,0
|
|
20241015,213600,3476625350,23000,23000,23000,23000,0
|
|
20241015,213500,3476625350,23000,23000,23000,23000,0
|
|
20241015,213400,3476625350,23000,23000,23000,23000,0
|
|
20241015,213300,3476625350,23000,23000,23000,23000,0
|
|
20241015,213200,3476625350,23000,23000,23000,23000,0
|
|
20241015,213100,3476625350,23000,23000,23000,23000,0
|
|
20241015,213000,3476625350,23000,23000,23000,23000,0
|
|
20241015,212900,3476625350,23000,23000,23000,23000,0
|
|
20241015,212800,3476625350,23000,23000,23000,23000,0
|
|
20241015,212700,3476625350,23000,23000,23000,23000,0
|
|
20241015,212600,3476625350,23000,23000,23000,23000,0
|
|
20241015,212500,3476625350,23000,23000,23000,23000,0
|
|
20241015,212400,3476625350,23000,23000,23000,23000,0
|
|
20241015,212300,3476625350,23000,23000,23000,23000,0
|
|
20241015,212200,3476625350,23000,23000,23000,23000,0
|
|
20241015,212100,3476625350,23000,23000,23000,23000,0
|
|
20241015,212000,3476625350,23000,23000,23000,23000,0
|
|
20241015,211900,3476625350,23000,23000,23000,23000,0
|
|
20241015,211800,3476625350,23000,23000,23000,23000,0
|
|
20241015,211700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,211600,3476625350,23000,23000,23000,23000,0
|
|
20241015,211500,3476625350,23000,23000,23000,23000,0
|
|
20241015,211400,3476625350,23000,23000,23000,23000,0
|
|
20241015,211300,3476625350,23000,23000,23000,23000,0
|
|
20241015,211200,3476625350,23000,23000,23000,23000,0
|
|
20241015,211100,3476625350,23000,23000,23000,23000,0
|
|
20241015,211000,3476625350,23000,23000,23000,23000,0
|
|
20241015,210900,3476625350,23000,23000,23000,23000,0
|
|
20241015,210800,3476625350,23000,23000,23000,23000,0
|
|
20241015,210700,3476625350,23000,23000,23000,23000,0
|
|
20241015,210600,3476625350,23000,23000,23000,23000,0
|
|
20241015,210500,3476625350,23000,23000,23000,23000,0
|
|
20241015,210400,3476625350,23000,23000,23000,23000,0
|
|
20241015,210300,3476625350,23000,23000,23000,23000,0
|
|
20241015,210200,3476625350,23000,23000,23000,23000,0
|
|
20241015,210100,3476625350,23000,23000,23000,23000,0
|
|
20241015,210000,3476625350,23000,23000,23000,23000,0
|
|
20241015,205900,3476625350,23000,23000,23000,23000,0
|
|
20241015,205800,3476625350,23000,23000,23000,23000,0
|
|
20241015,205700,3476625350,23000,23000,23000,23000,0
|
|
20241015,205600,3476625350,23000,23000,23000,23000,0
|
|
20241015,205500,3476625350,23000,23000,23000,23000,0
|
|
20241015,205400,3476625350,23000,23000,23000,23000,0
|
|
20241015,205300,3476625350,23000,23000,23000,23000,0
|
|
20241015,205200,3476625350,23000,23000,23000,23000,0
|
|
20241015,205100,3476625350,23000,23000,23000,23000,0
|
|
20241015,205000,3476625350,23000,23000,23000,23000,0
|
|
20241015,204900,3476625350,23000,23000,23000,23000,0
|
|
20241015,204800,3476625350,23000,23000,23000,23000,0
|
|
20241015,204700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,204600,3476625350,23000,23000,23000,23000,0
|
|
20241015,204500,3476625350,23000,23000,23000,23000,0
|
|
20241015,204400,3476625350,23000,23000,23000,23000,0
|
|
20241015,204300,3476625350,23000,23000,23000,23000,0
|
|
20241015,204200,3476625350,23000,23000,23000,23000,0
|
|
20241015,204100,3476625350,23000,23000,23000,23000,0
|
|
20241015,204000,3476625350,23000,23000,23000,23000,0
|
|
20241015,203900,3476625350,23000,23000,23000,23000,0
|
|
20241015,203800,3476625350,23000,23000,23000,23000,0
|
|
20241015,203700,3476625350,23000,23000,23000,23000,0
|
|
20241015,203600,3476625350,23000,23000,23000,23000,0
|
|
20241015,203500,3476625350,23000,23000,23000,23000,0
|
|
20241015,203400,3476625350,23000,23000,23000,23000,0
|
|
20241015,203300,3476625350,23000,23000,23000,23000,0
|
|
20241015,203200,3476625350,23000,23000,23000,23000,0
|
|
20241015,203100,3476625350,23000,23000,23000,23000,0
|
|
20241015,203000,3476625350,23000,23000,23000,23000,0
|
|
20241015,202900,3476625350,23000,23000,23000,23000,0
|
|
20241015,202800,3476625350,23000,23000,23000,23000,0
|
|
20241015,202700,3476625350,23000,23000,23000,23000,0
|
|
20241015,202600,3476625350,23000,23000,23000,23000,0
|
|
20241015,202500,3476625350,23000,23000,23000,23000,0
|
|
20241015,202400,3476625350,23000,23000,23000,23000,0
|
|
20241015,202300,3476625350,23000,23000,23000,23000,0
|
|
20241015,202200,3476625350,23000,23000,23000,23000,0
|
|
20241015,202100,3476625350,23000,23000,23000,23000,0
|
|
20241015,202000,3476625350,23000,23000,23000,23000,0
|
|
20241015,201900,3476625350,23000,23000,23000,23000,0
|
|
20241015,201800,3476625350,23000,23000,23000,23000,0
|
|
20241015,201700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,201600,3476625350,23000,23000,23000,23000,0
|
|
20241015,201500,3476625350,23000,23000,23000,23000,0
|
|
20241015,201400,3476625350,23000,23000,23000,23000,0
|
|
20241015,201300,3476625350,23000,23000,23000,23000,0
|
|
20241015,201200,3476625350,23000,23000,23000,23000,0
|
|
20241015,201100,3476625350,23000,23000,23000,23000,0
|
|
20241015,201000,3476625350,23000,23000,23000,23000,0
|
|
20241015,200900,3476625350,23000,23000,23000,23000,0
|
|
20241015,200800,3476625350,23000,23000,23000,23000,0
|
|
20241015,200700,3476625350,23000,23000,23000,23000,0
|
|
20241015,200600,3476625350,23000,23000,23000,23000,0
|
|
20241015,200500,3476625350,23000,23000,23000,23000,0
|
|
20241015,200400,3476625350,23000,23000,23000,23000,0
|
|
20241015,200300,3476625350,23000,23000,23000,23000,0
|
|
20241015,200200,3476625350,23000,23000,23000,23000,0
|
|
20241015,200100,3476625350,23000,23000,23000,23000,0
|
|
20241015,200000,3476625350,23000,23000,23000,23000,0
|
|
20241015,195900,3476625350,23000,23000,23000,23000,0
|
|
20241015,195800,3476625350,23000,23000,23000,23000,0
|
|
20241015,195700,3476625350,23000,23000,23000,23000,0
|
|
20241015,195600,3476625350,23000,23000,23000,23000,0
|
|
20241015,195500,3476625350,23000,23000,23000,23000,0
|
|
20241015,195400,3476625350,23000,23000,23000,23000,0
|
|
20241015,195300,3476625350,23000,23000,23000,23000,0
|
|
20241015,195200,3476625350,23000,23000,23000,23000,0
|
|
20241015,195100,3476625350,23000,23000,23000,23000,0
|
|
20241015,195000,3476625350,23000,23000,23000,23000,0
|
|
20241015,194900,3476625350,23000,23000,23000,23000,0
|
|
20241015,194800,3476625350,23000,23000,23000,23000,0
|
|
20241015,194700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,194600,3476625350,23000,23000,23000,23000,0
|
|
20241015,194500,3476625350,23000,23000,23000,23000,0
|
|
20241015,194400,3476625350,23000,23000,23000,23000,0
|
|
20241015,194300,3476625350,23000,23000,23000,23000,0
|
|
20241015,194200,3476625350,23000,23000,23000,23000,0
|
|
20241015,194100,3476625350,23000,23000,23000,23000,0
|
|
20241015,194000,3476625350,23000,23000,23000,23000,0
|
|
20241015,193900,3476625350,23000,23000,23000,23000,0
|
|
20241015,193800,3476625350,23000,23000,23000,23000,0
|
|
20241015,193700,3476625350,23000,23000,23000,23000,0
|
|
20241015,193600,3476625350,23000,23000,23000,23000,0
|
|
20241015,193500,3476625350,23000,23000,23000,23000,0
|
|
20241015,193400,3476625350,23000,23000,23000,23000,0
|
|
20241015,193300,3476625350,23000,23000,23000,23000,0
|
|
20241015,193200,3476625350,23000,23000,23000,23000,0
|
|
20241015,193100,3476625350,23000,23000,23000,23000,0
|
|
20241015,193000,3476625350,23000,23000,23000,23000,0
|
|
20241015,192900,3476625350,23000,23000,23000,23000,0
|
|
20241015,192800,3476625350,23000,23000,23000,23000,0
|
|
20241015,192700,3476625350,23000,23000,23000,23000,0
|
|
20241015,192600,3476625350,23000,23000,23000,23000,0
|
|
20241015,192500,3476625350,23000,23000,23000,23000,0
|
|
20241015,192400,3476625350,23000,23000,23000,23000,0
|
|
20241015,192300,3476625350,23000,23000,23000,23000,0
|
|
20241015,192200,3476625350,23000,23000,23000,23000,0
|
|
20241015,192100,3476625350,23000,23000,23000,23000,0
|
|
20241015,192000,3476625350,23000,23000,23000,23000,0
|
|
20241015,191900,3476625350,23000,23000,23000,23000,0
|
|
20241015,191800,3476625350,23000,23000,23000,23000,0
|
|
20241015,191700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,191600,3476625350,23000,23000,23000,23000,0
|
|
20241015,191500,3476625350,23000,23000,23000,23000,0
|
|
20241015,191400,3476625350,23000,23000,23000,23000,0
|
|
20241015,191300,3476625350,23000,23000,23000,23000,0
|
|
20241015,191200,3476625350,23000,23000,23000,23000,0
|
|
20241015,191100,3476625350,23000,23000,23000,23000,0
|
|
20241015,191000,3476625350,23000,23000,23000,23000,0
|
|
20241015,190900,3476625350,23000,23000,23000,23000,0
|
|
20241015,190800,3476625350,23000,23000,23000,23000,0
|
|
20241015,190700,3476625350,23000,23000,23000,23000,0
|
|
20241015,190600,3476625350,23000,23000,23000,23000,0
|
|
20241015,190500,3476625350,23000,23000,23000,23000,0
|
|
20241015,190400,3476625350,23000,23000,23000,23000,0
|
|
20241015,190300,3476625350,23000,23000,23000,23000,0
|
|
20241015,190200,3476625350,23000,23000,23000,23000,0
|
|
20241015,190100,3476625350,23000,23000,23000,23000,0
|
|
20241015,190000,3476625350,23000,23000,23000,23000,0
|
|
20241015,185900,3476625350,23000,23000,23000,23000,0
|
|
20241015,185800,3476625350,23000,23000,23000,23000,0
|
|
20241015,185700,3476625350,23000,23000,23000,23000,0
|
|
20241015,185600,3476625350,23000,23000,23000,23000,0
|
|
20241015,185500,3476625350,23000,23000,23000,23000,0
|
|
20241015,185400,3476625350,23000,23000,23000,23000,0
|
|
20241015,185300,3476625350,23000,23000,23000,23000,0
|
|
20241015,185200,3476625350,23000,23000,23000,23000,0
|
|
20241015,185100,3476625350,23000,23000,23000,23000,0
|
|
20241015,185000,3476625350,23000,23000,23000,23000,0
|
|
20241015,184900,3476625350,23000,23000,23000,23000,0
|
|
20241015,184800,3476625350,23000,23000,23000,23000,0
|
|
20241015,184700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,184600,3476625350,23000,23000,23000,23000,0
|
|
20241015,184500,3476625350,23000,23000,23000,23000,0
|
|
20241015,184400,3476625350,23000,23000,23000,23000,0
|
|
20241015,184300,3476625350,23000,23000,23000,23000,0
|
|
20241015,184200,3476625350,23000,23000,23000,23000,0
|
|
20241015,184100,3476625350,23000,23000,23000,23000,0
|
|
20241015,184000,3476625350,23000,23000,23000,23000,0
|
|
20241015,183900,3476625350,23000,23000,23000,23000,0
|
|
20241015,183800,3476625350,23000,23000,23000,23000,0
|
|
20241015,183700,3476625350,23000,23000,23000,23000,0
|
|
20241015,183600,3476625350,23000,23000,23000,23000,0
|
|
20241015,183500,3476625350,23000,23000,23000,23000,0
|
|
20241015,183400,3476625350,23000,23000,23000,23000,0
|
|
20241015,183300,3476625350,23000,23000,23000,23000,0
|
|
20241015,183200,3476625350,23000,23000,23000,23000,0
|
|
20241015,183100,3476625350,23000,23000,23000,23000,0
|
|
20241015,183000,3476625350,23000,23000,23000,23000,0
|
|
20241015,182900,3476625350,23000,23000,23000,23000,0
|
|
20241015,182800,3476625350,23000,23000,23000,23000,0
|
|
20241015,182700,3476625350,23000,23000,23000,23000,0
|
|
20241015,182600,3476625350,23000,23000,23000,23000,0
|
|
20241015,182500,3476625350,23000,23000,23000,23000,0
|
|
20241015,182400,3476625350,23000,23000,23000,23000,0
|
|
20241015,182300,3476625350,23000,23000,23000,23000,0
|
|
20241015,182200,3476625350,23000,23000,23000,23000,0
|
|
20241015,182100,3476625350,23000,23000,23000,23000,0
|
|
20241015,182000,3476625350,23000,23000,23000,23000,0
|
|
20241015,181900,3476625350,23000,23000,23000,23000,0
|
|
20241015,181800,3476625350,23000,23000,23000,23000,0
|
|
20241015,181700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,181600,3476625350,23000,23000,23000,23000,0
|
|
20241015,181500,3476625350,23000,23000,23000,23000,0
|
|
20241015,181400,3476625350,23000,23000,23000,23000,0
|
|
20241015,181300,3476625350,23000,23000,23000,23000,0
|
|
20241015,181200,3476625350,23000,23000,23000,23000,0
|
|
20241015,181100,3476625350,23000,23000,23000,23000,0
|
|
20241015,181000,3476625350,23000,23000,23000,23000,0
|
|
20241015,180900,3476625350,23000,23000,23000,23000,0
|
|
20241015,180800,3476625350,23000,23000,23000,23000,0
|
|
20241015,180700,3476625350,23000,23000,23000,23000,0
|
|
20241015,180600,3476625350,23000,23000,23000,23000,0
|
|
20241015,180500,3476625350,23000,23000,23000,23000,0
|
|
20241015,180400,3476625350,23000,23000,23000,23000,0
|
|
20241015,180300,3476625350,23000,23000,23000,23000,0
|
|
20241015,180200,3476625350,23000,23000,23000,23000,0
|
|
20241015,180100,3476625350,23000,23000,23000,23000,0
|
|
20241015,180000,3476625350,23000,23000,23000,23000,0
|
|
20241015,175900,3476625350,23000,23000,23000,23000,0
|
|
20241015,175800,3476625350,23000,23000,23000,23000,0
|
|
20241015,175700,3476625350,23000,23000,23000,23000,0
|
|
20241015,175600,3476625350,23000,23000,23000,23000,0
|
|
20241015,175500,3476625350,23000,23000,23000,23000,0
|
|
20241015,175400,3476625350,23000,23000,23000,23000,0
|
|
20241015,175300,3476625350,23000,23000,23000,23000,0
|
|
20241015,175200,3476625350,23000,23000,23000,23000,0
|
|
20241015,175100,3476625350,23000,23000,23000,23000,0
|
|
20241015,175000,3476625350,23000,23000,23000,23000,0
|
|
20241015,174900,3476625350,23000,23000,23000,23000,0
|
|
20241015,174800,3476625350,23000,23000,23000,23000,0
|
|
20241015,174700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,174600,3476625350,23000,23000,23000,23000,0
|
|
20241015,174500,3476625350,23000,23000,23000,23000,0
|
|
20241015,174400,3476625350,23000,23000,23000,23000,0
|
|
20241015,174300,3476625350,23000,23000,23000,23000,0
|
|
20241015,174200,3476625350,23000,23000,23000,23000,0
|
|
20241015,174100,3476625350,23000,23000,23000,23000,0
|
|
20241015,174000,3476625350,23000,23000,23000,23000,0
|
|
20241015,173900,3476625350,23000,23000,23000,23000,0
|
|
20241015,173800,3476625350,23000,23000,23000,23000,0
|
|
20241015,173700,3476625350,23000,23000,23000,23000,0
|
|
20241015,173600,3476625350,23000,23000,23000,23000,0
|
|
20241015,173500,3476625350,23000,23000,23000,23000,0
|
|
20241015,173400,3476625350,23000,23000,23000,23000,0
|
|
20241015,173300,3476625350,23000,23000,23000,23000,0
|
|
20241015,173200,3476625350,23000,23000,23000,23000,0
|
|
20241015,173100,3476625350,23000,23000,23000,23000,0
|
|
20241015,173000,3476625350,23000,23000,23000,23000,0
|
|
20241015,172900,3476625350,23000,23000,23000,23000,0
|
|
20241015,172800,3476625350,23000,23000,23000,23000,0
|
|
20241015,172700,3476625350,23000,23000,23000,23000,0
|
|
20241015,172600,3476625350,23000,23000,23000,23000,0
|
|
20241015,172500,3476625350,23000,23000,23000,23000,0
|
|
20241015,172400,3476625350,23000,23000,23000,23000,0
|
|
20241015,172300,3476625350,23000,23000,23000,23000,0
|
|
20241015,172200,3476625350,23000,23000,23000,23000,0
|
|
20241015,172100,3476625350,23000,23000,23000,23000,0
|
|
20241015,172000,3476625350,23000,23000,23000,23000,0
|
|
20241015,171900,3476625350,23000,23000,23000,23000,0
|
|
20241015,171800,3476625350,23000,23000,23000,23000,0
|
|
20241015,171700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,171600,3476625350,23000,23000,23000,23000,0
|
|
20241015,171500,3476625350,23000,23000,23000,23000,0
|
|
20241015,171400,3476625350,23000,23000,23000,23000,0
|
|
20241015,171300,3476625350,23000,23000,23000,23000,0
|
|
20241015,171200,3476625350,23000,23000,23000,23000,0
|
|
20241015,171100,3476625350,23000,23000,23000,23000,0
|
|
20241015,171000,3476625350,23000,23000,23000,23000,0
|
|
20241015,170900,3476625350,23000,23000,23000,23000,0
|
|
20241015,170800,3476625350,23000,23000,23000,23000,0
|
|
20241015,170700,3476625350,23000,23000,23000,23000,0
|
|
20241015,170600,3476625350,23000,23000,23000,23000,0
|
|
20241015,170500,3476625350,23000,23000,23000,23000,0
|
|
20241015,170400,3476625350,23000,23000,23000,23000,0
|
|
20241015,170300,3476625350,23000,23000,23000,23000,0
|
|
20241015,170200,3476625350,23000,23000,23000,23000,0
|
|
20241015,170100,3476625350,23000,23000,23000,23000,0
|
|
20241015,170000,3476625350,23000,23000,23000,23000,0
|
|
20241015,165900,3476625350,23000,23000,23000,23000,0
|
|
20241015,165800,3476625350,23000,23000,23000,23000,0
|
|
20241015,165700,3476625350,23000,23000,23000,23000,0
|
|
20241015,165600,3476625350,23000,23000,23000,23000,0
|
|
20241015,165500,3476625350,23000,23000,23000,23000,0
|
|
20241015,165400,3476625350,23000,23000,23000,23000,0
|
|
20241015,165300,3476625350,23000,23000,23000,23000,0
|
|
20241015,165200,3476625350,23000,23000,23000,23000,0
|
|
20241015,165100,3476625350,23000,23000,23000,23000,0
|
|
20241015,165000,3476625350,23000,23000,23000,23000,0
|
|
20241015,164900,3476625350,23000,23000,23000,23000,0
|
|
20241015,164800,3476625350,23000,23000,23000,23000,0
|
|
20241015,164700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,164600,3476625350,23000,23000,23000,23000,0
|
|
20241015,164500,3476625350,23000,23000,23000,23000,0
|
|
20241015,164400,3476625350,23000,23000,23000,23000,0
|
|
20241015,164300,3476625350,23000,23000,23000,23000,0
|
|
20241015,164200,3476625350,23000,23000,23000,23000,0
|
|
20241015,164100,3476625350,23000,23000,23000,23000,0
|
|
20241015,164000,3476625350,23000,23000,23000,23000,0
|
|
20241015,163900,3476625350,23000,23000,23000,23000,0
|
|
20241015,163800,3476625350,23000,23000,23000,23000,0
|
|
20241015,163700,3476625350,23000,23000,23000,23000,0
|
|
20241015,163600,3476625350,23000,23000,23000,23000,0
|
|
20241015,163500,3476625350,23000,23000,23000,23000,0
|
|
20241015,163400,3476625350,23000,23000,23000,23000,0
|
|
20241015,163300,3476625350,23000,23000,23000,23000,0
|
|
20241015,163200,3476625350,23000,23000,23000,23000,0
|
|
20241015,163100,3476625350,23000,23000,23000,23000,0
|
|
20241015,163000,3476625350,23000,23000,23000,23000,0
|
|
20241015,162900,3476625350,23000,23000,23000,23000,0
|
|
20241015,162800,3476625350,23000,23000,23000,23000,0
|
|
20241015,162700,3476625350,23000,23000,23000,23000,0
|
|
20241015,162600,3476625350,23000,23000,23000,23000,0
|
|
20241015,162500,3476625350,23000,23000,23000,23000,0
|
|
20241015,162400,3476625350,23000,23000,23000,23000,0
|
|
20241015,162300,3476625350,23000,23000,23000,23000,0
|
|
20241015,162200,3476625350,23000,23000,23000,23000,0
|
|
20241015,162100,3476625350,23000,23000,23000,23000,0
|
|
20241015,162000,3476625350,23000,23000,23000,23000,0
|
|
20241015,161900,3476625350,23000,23000,23000,23000,0
|
|
20241015,161800,3476625350,23000,23000,23000,23000,0
|
|
20241015,161700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,161600,3476625350,23000,23000,23000,23000,0
|
|
20241015,161500,3476625350,23000,23000,23000,23000,0
|
|
20241015,161400,3476625350,23000,23000,23000,23000,0
|
|
20241015,161300,3476625350,23000,23000,23000,23000,0
|
|
20241015,161200,3476625350,23000,23000,23000,23000,0
|
|
20241015,161100,3476625350,23000,23000,23000,23000,0
|
|
20241015,161000,3476625350,23000,23000,23000,23000,0
|
|
20241015,160900,3476625350,23000,23000,23000,23000,0
|
|
20241015,160800,3476625350,23000,23000,23000,23000,0
|
|
20241015,160700,3476625350,23000,23000,23000,23000,0
|
|
20241015,160600,3476625350,23000,23000,23000,23000,0
|
|
20241015,160500,3476625350,23000,23000,23000,23000,0
|
|
20241015,160400,3476625350,23000,23000,23000,23000,0
|
|
20241015,160300,3476625350,23000,23000,23000,23000,0
|
|
20241015,160200,3476625350,23000,23000,23000,23000,0
|
|
20241015,160100,3476625350,23000,23000,23000,23000,0
|
|
20241015,160000,3476625350,23000,23000,23000,23000,0
|
|
20241015,155900,3476625350,23000,23000,23000,23000,0
|
|
20241015,155800,3476625350,23000,23000,23000,23000,0
|
|
20241015,155700,3476625350,23000,23000,23000,23000,0
|
|
20241015,155600,3476625350,23000,23000,23000,23000,0
|
|
20241015,155500,3476625350,23000,23000,23000,23000,0
|
|
20241015,155400,3476625350,23000,23000,23000,23000,0
|
|
20241015,155300,3476625350,23000,23000,23000,23000,0
|
|
20241015,155200,3476625350,23000,23000,23000,23000,0
|
|
20241015,155100,3476625350,23000,23000,23000,23000,0
|
|
20241015,155000,3476625350,23000,23000,23000,23000,0
|
|
20241015,154900,3476625350,23000,23000,23000,23000,0
|
|
20241015,154800,3476625350,23000,23000,23000,23000,0
|
|
20241015,154700,3476625350,23000,23000,23000,23000,3209
|
|
20241015,154600,3476625350,23000,23000,23000,23000,0
|
|
20241015,154500,3476625350,23000,23000,23000,23000,0
|
|
20241015,154400,3476625350,23000,23000,23000,23000,0
|
|
20241015,154300,3476625350,23000,23000,23000,23000,0
|
|
20241015,154200,3476625350,23000,23000,23000,23000,0
|
|
20241015,154100,3476625350,23000,23000,23000,23000,0
|
|
20241015,154000,3476625350,23000,23000,23000,23000,0
|
|
20241015,153900,3476625350,23000,23000,23000,23000,0
|
|
20241015,153800,3476625350,23000,23000,23000,23000,0
|
|
20241015,153700,3476625350,23000,23000,23000,23000,0
|
|
20241015,153600,3476625350,23000,23000,23000,23000,0
|
|
20241015,153500,3476625350,23000,23000,23000,23000,0
|
|
20241015,153400,3476625350,23000,23000,23000,23000,0
|
|
20241015,153300,3476625350,23000,23000,23000,23000,0
|
|
20241015,153200,3476625350,23000,23000,23000,23000,0
|
|
20241015,153100,3476625350,23000,23000,23000,23000,0
|
|
20241015,153000,3476625350,23000,23000,23000,23000,3209
|
|
20241015,152900,3402818350,22950,22950,22950,22950,0
|
|
20241015,152800,3402818350,22950,22950,22950,22950,0
|
|
20241015,152700,3402818350,22950,22950,22950,22950,0
|
|
20241015,152600,3402818350,22950,22950,22950,22950,0
|
|
20241015,152500,3402818350,22950,22950,22950,22950,0
|
|
20241015,152400,3402818350,22950,22950,22950,22950,0
|
|
20241015,152300,3402818350,22950,22950,22950,22950,0
|
|
20241015,152200,3402818350,22950,22950,22950,22950,0
|
|
20241015,152100,3402818350,22950,22950,22950,22950,0
|
|
20241015,152000,3402818350,22950,22950,22950,22950,0
|
|
20241015,151900,3402818350,22950,22950,23000,22900,508
|
|
20241015,151800,3391150000,22950,22950,22950,22950,704
|
|
20241015,151700,3374993200,23000,22900,23000,22900,133
|
|
20241015,151600,3371940450,22900,22950,23000,22900,204
|
|
20241015,151500,3367261000,22950,22950,22950,22950,896
|
|
20241015,151400,3346697800,22900,22900,22900,22900,1256
|
|
20241015,151300,3317935400,22900,22950,22950,22900,1033
|
|
20241015,151200,3294235050,22950,22950,23000,22950,407
|
|
20241015,151100,3284892400,22950,22950,22950,22950,745
|
|
20241015,151000,3267794650,23000,22950,23000,22950,282
|
|
20241015,150900,3261322650,23000,22950,23000,22950,100
|
|
20241015,150800,3259022700,23000,22950,23000,22950,661
|
|
20241015,150700,3243826150,22950,22950,23000,22950,965
|
|
20241015,150600,3221679100,23000,22950,23000,22950,422
|
|
20241015,150500,3211994050,22950,22950,22950,22950,150
|
|
20241015,150400,3208551550,22950,22950,22950,22950,0
|
|
20241015,150300,3208551550,22950,22950,22950,22950,115
|
|
20241015,150200,3205912300,22950,22950,22950,22950,51
|
|
20241015,150100,3204741850,22950,22950,22950,22950,1
|
|
20241015,150000,3204718900,23000,22950,23000,22950,65
|
|
20241015,145900,3203226000,22950,22950,22950,22950,390
|
|
20241015,145800,3194275500,23000,23000,23000,23000,719
|
|
20241015,145700,3177738500,23000,23000,23050,23000,95
|
|
20241015,145600,3175553400,23000,23000,23000,23000,202
|
|
20241015,145500,3170907400,23050,23000,23050,23000,2
|
|
20241015,145400,3170861350,23050,23000,23050,23000,37
|
|
20241015,145300,3170009900,23000,23050,23050,23000,51
|
|
20241015,145200,3168835350,23000,23050,23050,23000,177
|
|
20241015,145100,3164759100,23050,23000,23050,22950,637
|
|
20241015,145000,3150118550,23000,22950,23000,22950,562
|
|
20241015,144900,3137219750,23000,23000,23000,23000,0
|
|
20241015,144800,3137219750,23000,23000,23000,22950,332
|
|
20241015,144700,3129595250,23000,23000,23000,23000,34
|
|
20241015,144600,3128813250,23000,22950,23000,22950,160
|
|
20241015,144500,3125135650,22950,22950,22950,22950,6
|
|
20241015,144400,3124997950,22950,22950,22950,22950,100
|
|
20241015,144300,3122702950,22950,22950,23000,22950,212
|
|
20241015,144200,3117837400,23000,22950,23000,22950,769
|
|
20241015,144100,3100183800,22950,23000,23000,22950,316
|
|
20241015,144000,3092922400,23000,23000,23000,23000,150
|
|
20241015,143900,3089472400,23000,23000,23050,23000,432
|
|
20241015,143800,3079536100,22950,23000,23000,22950,33
|
|
20241015,143700,3078778700,23000,23000,23000,22950,1785
|
|
20241015,143600,3037799750,23050,23050,23050,23050,2
|
|
20241015,143500,3037753650,23000,23000,23050,23000,269
|
|
20241015,143400,3031566300,23050,23050,23050,23050,0
|
|
20241015,143300,3031566300,23050,23050,23050,23050,219
|
|
20241015,143200,3026518350,23050,23050,23050,23000,52
|
|
20241015,143100,3025321750,22950,23000,23000,22950,44
|
|
20241015,143000,3024310450,23000,23000,23000,23000,0
|
|
20241015,142900,3024310450,23000,23000,23000,23000,2
|
|
20241015,142800,3024264450,23000,23050,23050,23000,515
|
|
20241015,142700,3012419200,23050,23050,23050,23050,0
|
|
20241015,142600,3012419200,23050,23050,23050,23050,0
|
|
20241015,142500,3012419200,23050,23050,23050,23050,206
|
|
20241015,142400,3007670900,23050,23000,23050,23000,55
|
|
20241015,142300,3006405850,23050,23050,23050,23000,22
|
|
20241015,142200,3005899750,23000,23000,23000,23000,121
|
|
20241015,142100,3003116750,23000,23050,23050,23000,71
|
|
20241015,142000,3001483700,23000,23000,23000,23000,6
|
|
20241015,141900,3001345700,23000,23050,23050,23000,2
|
|
20241015,141800,3001299650,23000,22950,23000,22950,10
|
|
20241015,141700,3001069700,23050,23000,23050,23000,18
|
|
20241015,141600,3000655350,23000,23000,23000,23000,5
|
|
20241015,141500,3000540350,23000,23000,23000,22950,12
|
|
20241015,141400,3000264600,23000,23000,23000,23000,15
|
|
20241015,141300,2999919600,23000,23000,23000,22950,250
|
|
20241015,141200,2994169650,23000,23000,23000,23000,10
|
|
20241015,141100,2993939650,22950,22950,22950,22950,5
|
|
20241015,141000,2993824900,22950,22950,22950,22950,121
|
|
20241015,140900,2991047950,23050,23050,23050,23050,75
|
|
20241015,140800,2989319200,23050,23050,23050,23050,21
|
|
20241015,140700,2988835150,22950,23000,23050,22950,953
|
|
20241015,140600,2966963000,23000,23000,23000,23000,0
|
|
20241015,140500,2966963000,23000,23000,23000,23000,135
|
|
20241015,140400,2963858000,23000,23000,23000,23000,172
|
|
20241015,140300,2959902000,22950,22950,23000,22950,285
|
|
20241015,140200,2953360750,23000,23000,23000,23000,13
|
|
20241015,140100,2953061750,23000,22950,23000,22950,6
|
|
20241015,140000,2952923800,22950,22950,22950,22950,1
|
|
20241015,135900,2952900850,22950,22950,22950,22950,6
|
|
20241015,135800,2952763150,23000,23000,23000,23000,8
|
|
20241015,135700,2952579150,23000,22950,23000,22950,16
|
|
20241015,135600,2952211850,22950,23000,23000,22950,200
|
|
20241015,135500,2947621400,23000,22950,23000,22950,289
|
|
20241015,135400,2940979450,22950,23000,23000,22950,279
|
|
20241015,135300,2934575400,23000,22950,23000,22950,50
|
|
20241015,135200,2933427650,23000,23000,23000,23000,10
|
|
20241015,135100,2933197650,23000,23000,23000,23000,244
|
|
20241015,135000,2927585650,23000,23000,23050,23000,313
|
|
20241015,134900,2920386600,23000,23000,23000,23000,0
|
|
20241015,134800,2920386600,23000,23000,23000,23000,0
|
|
20241015,134700,2920386600,23000,23000,23000,23000,101
|
|
20241015,134600,2918063600,23050,23050,23050,23050,100
|
|
20241015,134500,2915758600,23050,23000,23050,23000,186
|
|
20241015,134400,2911478800,23000,23000,23000,23000,15
|
|
20241015,134300,2911133800,23000,23000,23000,23000,50
|
|
20241015,134200,2909983800,23050,23000,23050,23000,74
|
|
20241015,134100,2908281700,23000,23000,23000,23000,1
|
|
20241015,134000,2908258700,23050,23050,23050,23050,2
|
|
20241015,133900,2908212600,23000,23000,23000,23000,126
|
|
20241015,133800,2905314600,23000,23000,23000,23000,449
|
|
20241015,133700,2894987600,23000,23000,23000,23000,200
|
|
20241015,133600,2890387600,23000,23000,23000,23000,2
|
|
20241015,133500,2890341600,23000,22950,23000,22950,260
|
|
20241015,133400,2884370250,23000,23000,23000,23000,336
|
|
20241015,133300,2876642250,23050,23050,23050,23050,3
|
|
20241015,133200,2876573100,23050,23050,23050,23050,109
|
|
20241015,133100,2874060650,23000,23000,23000,23000,101
|
|
20241015,133000,2871737650,23000,23000,23000,23000,906
|
|
20241015,132900,2850899650,23000,23000,23000,23000,231
|
|
20241015,132800,2845586650,23000,23000,23000,23000,0
|
|
20241015,132700,2845586650,23000,23000,23000,23000,51
|
|
20241015,132600,2844413650,23000,23000,23000,23000,50
|
|
20241015,132500,2843263650,23000,23000,23000,23000,0
|
|
20241015,132400,2843263650,23000,23000,23000,23000,0
|
|
20241015,132300,2843263650,23000,23000,23050,23000,213
|
|
20241015,132200,2838363950,23000,23050,23050,23000,445
|
|
20241015,132100,2828127950,23050,23050,23050,23000,55
|
|
20241015,132000,2826862300,23050,23050,23050,23050,0
|
|
20241015,131900,2826862300,23050,23050,23050,23050,0
|
|
20241015,131800,2826862300,23050,23050,23050,23050,6
|
|
20241015,131700,2826724000,23050,23050,23050,23050,72
|
|
20241015,131600,2825064400,23050,23050,23050,23050,20
|
|
20241015,131500,2824603400,23050,23050,23050,23050,42
|
|
20241015,131400,2823635300,23050,23050,23050,23050,78
|
|
20241015,131300,2821837400,23050,23050,23050,23050,30
|
|
20241015,131200,2821145900,23050,23050,23050,23050,7
|
|
20241015,131100,2820984550,23050,23050,23050,23050,0
|
|
20241015,131000,2820984550,23050,23050,23050,23050,20
|
|
20241015,130900,2820523550,23050,23050,23050,23050,0
|
|
20241015,130800,2820523550,23050,23050,23050,23050,44
|
|
20241015,130700,2819509350,23050,23050,23050,23050,79
|
|
20241015,130600,2817688400,23050,23050,23050,23050,103
|
|
20241015,130500,2815314250,23050,23050,23050,23050,0
|
|
20241015,130400,2815314250,23050,23050,23050,23050,0
|
|
20241015,130300,2815314250,23050,23050,23100,23050,73
|
|
20241015,130200,2813628100,23000,23000,23000,23000,0
|
|
20241015,130100,2813628100,23000,23000,23000,23000,991
|
|
20241015,130000,2790835100,23000,23050,23050,23000,2109
|
|
20241015,125900,2742314300,23050,23100,23100,23050,195
|
|
20241015,125800,2737816350,23100,23100,23100,23100,0
|
|
20241015,125700,2737816350,23100,23050,23100,23050,103
|
|
20241015,125600,2735442050,23050,23050,23050,23050,147
|
|
20241015,125500,2732053700,23000,23000,23000,23000,5
|
|
20241015,125400,2731938700,23000,23000,23050,23000,225
|
|
20241015,125300,2726763450,23050,23050,23050,23050,246
|
|
20241015,125200,2721093150,23050,23000,23050,23000,582
|
|
20241015,125100,2707706450,23000,23000,23000,23000,2
|
|
20241015,125000,2707660450,23050,23050,23050,23050,1
|
|
20241015,124900,2707637400,23050,23050,23050,23050,211
|
|
20241015,124800,2702773850,23050,23050,23050,23050,125
|
|
20241015,124700,2699892600,23050,23000,23050,23000,335
|
|
20241015,124600,2692186500,23050,23100,23100,23050,805
|
|
20241015,124500,2673630900,23100,23100,23100,23100,0
|
|
20241015,124400,2673630900,23100,23100,23100,23100,57
|
|
20241015,124300,2672314200,23050,23050,23050,23050,2
|
|
20241015,124200,2672268100,23100,23100,23100,23100,35
|
|
20241015,124100,2671459600,23100,23050,23100,23050,52
|
|
20241015,124000,2670260900,23050,23050,23050,23050,1
|
|
20241015,123900,2670237850,23050,23050,23050,23050,34
|
|
20241015,123800,2669454150,23050,23050,23050,23050,0
|
|
20241015,123700,2669454150,23050,23050,23050,23050,0
|
|
20241015,123600,2669454150,23050,23050,23050,23050,0
|
|
20241015,123500,2669454150,23050,23050,23050,23050,0
|
|
20241015,123400,2669454150,23050,23050,23050,23050,2
|
|
20241015,123300,2669408050,23050,23100,23100,23050,239
|
|
20241015,123200,2663898900,23050,23100,23100,23050,58
|
|
20241015,123100,2662561550,23100,23050,23100,23050,20
|
|
20241015,123000,2662100400,23050,23050,23050,23050,80
|
|
20241015,122900,2660256400,23050,23050,23050,23050,3
|
|
20241015,122800,2660187250,23050,23050,23050,23050,59
|
|
20241015,122700,2658827300,23050,23050,23050,23050,3
|
|
20241015,122600,2658758150,23000,23050,23050,23000,348
|
|
20241015,122500,2650753900,23050,23050,23050,23050,11
|
|
20241015,122400,2650500350,23050,23000,23050,23000,18
|
|
20241015,122300,2650086250,23050,23050,23050,23050,41
|
|
20241015,122200,2649141200,23100,23100,23100,23100,3
|
|
20241015,122100,2649071900,23100,23100,23100,23100,0
|
|
20241015,122000,2649071900,23100,23100,23100,23100,110
|
|
20241015,121900,2646530900,23100,23100,23100,23100,10
|
|
20241015,121800,2646299900,23100,23050,23100,23000,797
|
|
20241015,121700,2627966950,23050,23050,23050,23050,164
|
|
20241015,121600,2624186750,23050,23050,23050,23050,20
|
|
20241015,121500,2623725750,23050,23050,23050,23050,1
|
|
20241015,121400,2623702700,23050,23050,23050,23050,130
|
|
20241015,121300,2620706200,23000,23000,23000,23000,0
|
|
20241015,121200,2620706200,23000,23050,23050,23000,80
|
|
20241015,121100,2618863600,23000,23050,23050,23000,504
|
|
20241015,121000,2607257650,23100,23100,23100,23100,1
|
|
20241015,120900,2607234550,23050,23050,23050,23050,318
|
|
20241015,120800,2599904650,23050,23050,23050,23050,135
|
|
20241015,120700,2596792900,23050,23050,23050,23050,60
|
|
20241015,120600,2595409900,23100,23100,23100,23100,136
|
|
20241015,120500,2592268300,23050,23050,23050,23050,110
|
|
20241015,120400,2589732800,23050,23050,23050,23050,510
|
|
20241015,120300,2577977300,23050,23050,23050,23050,176
|
|
20241015,120200,2573920500,23100,23100,23100,23100,9
|
|
20241015,120100,2573712600,23100,23100,23100,23100,0
|
|
20241015,120000,2573712600,23100,23100,23100,23100,6
|
|
20241015,115900,2573574000,23100,23100,23100,23100,43
|
|
20241015,115800,2572580700,23100,23100,23100,23100,364
|
|
20241015,115700,2564172300,23100,23100,23100,23100,150
|
|
20241015,115600,2560707300,23100,23100,23100,23100,850
|
|
20241015,115500,2541072300,23150,23150,23150,23150,0
|
|
20241015,115400,2541072300,23150,23150,23150,23150,13
|
|
20241015,115300,2540771350,23150,23150,23150,23150,0
|
|
20241015,115200,2540771350,23150,23150,23150,23150,50
|
|
20241015,115100,2539613850,23150,23150,23150,23150,0
|
|
20241015,115000,2539613850,23150,23150,23150,23150,106
|
|
20241015,114900,2537159950,23150,23150,23150,23150,0
|
|
20241015,114800,2537159950,23150,23150,23150,23150,42
|
|
20241015,114700,2536187650,23150,23150,23150,23150,0
|
|
20241015,114600,2536187650,23150,23200,23200,23150,2
|
|
20241015,114500,2536141300,23200,23200,23200,23200,4
|
|
20241015,114400,2536048500,23200,23150,23200,23150,270
|
|
20241015,114300,2529797950,23150,23150,23150,23150,1
|
|
20241015,114200,2529774800,23100,23100,23100,23100,0
|
|
20241015,114100,2529774800,23100,23100,23100,23100,1
|
|
20241015,114000,2529751700,23100,23150,23150,23100,355
|
|
20241015,113900,2521549800,23150,23150,23150,23150,3
|
|
20241015,113800,2521480350,23150,23150,23150,23150,0
|
|
20241015,113700,2521480350,23150,23100,23150,23100,2
|
|
20241015,113600,2521434100,23150,23150,23150,23150,0
|
|
20241015,113500,2521434100,23150,23150,23150,23150,0
|
|
20241015,113400,2521434100,23150,23150,23150,23150,9
|
|
20241015,113300,2521225750,23150,23150,23150,23150,0
|
|
20241015,113200,2521225750,23150,23150,23150,23150,303
|
|
20241015,113100,2514211300,23150,23150,23150,23150,11
|
|
20241015,113000,2513956650,23150,23150,23150,23150,0
|
|
20241015,112900,2513956650,23150,23150,23150,23150,0
|
|
20241015,112800,2513956650,23150,23150,23150,23150,18
|
|
20241015,112700,2513539950,23100,23100,23100,23100,54
|
|
20241015,112600,2512292550,23100,23100,23100,23100,20
|
|
20241015,112500,2511830550,23100,23200,23200,23100,4302
|
|
20241015,112400,2412355600,23200,23200,23200,23200,265
|
|
20241015,112300,2406207600,23250,23200,23250,23200,275
|
|
20241015,112200,2399824800,23200,23200,23200,23200,1
|
|
20241015,112100,2399801600,23150,23150,23150,23150,1
|
|
20241015,112000,2399778450,23200,23200,23200,23200,10
|
|
20241015,111900,2399546450,23200,23200,23200,23200,5
|
|
20241015,111800,2399430450,23150,23150,23150,23150,239
|
|
20241015,111700,2393897600,23150,23150,23150,23150,2
|
|
20241015,111600,2393851300,23150,23150,23150,23150,0
|
|
20241015,111500,2393851300,23150,23150,23150,23150,5
|
|
20241015,111400,2393735550,23150,23150,23150,23150,10
|
|
20241015,111300,2393504050,23150,23150,23150,23150,173
|
|
20241015,111200,2389499100,23150,23150,23150,23150,0
|
|
20241015,111100,2389499100,23150,23150,23150,23150,0
|
|
20241015,111000,2389499100,23150,23150,23150,23150,99
|
|
20241015,110900,2387207250,23150,23150,23150,23150,0
|
|
20241015,110800,2387207250,23150,23150,23150,23150,41
|
|
20241015,110700,2386258100,23150,23150,23150,23150,0
|
|
20241015,110600,2386258100,23150,23150,23150,23150,2
|
|
20241015,110500,2386211800,23200,23200,23200,23200,184
|
|
20241015,110400,2381943000,23200,23200,23200,23200,50
|
|
20241015,110300,2380783000,23150,23200,23200,23150,105
|
|
20241015,110200,2378347150,23200,23200,23200,23200,10
|
|
20241015,110100,2378115150,23150,23150,23150,23150,62
|
|
20241015,110000,2376679850,23150,23150,23150,23150,0
|
|
20241015,105900,2376679850,23150,23150,23150,23150,5
|
|
20241015,105800,2376564100,23150,23150,23150,23150,1
|
|
20241015,105700,2376540950,23150,23150,23150,23150,7
|
|
20241015,105600,2376378900,23150,23150,23150,23150,2
|
|
20241015,105500,2376332600,23200,23150,23200,23100,555
|
|
20241015,105400,2363499200,23150,23200,23200,23150,81
|
|
20241015,105300,2361621900,23200,23200,23200,23200,25
|
|
20241015,105200,2361041900,23200,23200,23200,23150,94
|
|
20241015,105100,2358863150,23200,23200,23200,23200,23
|
|
20241015,105000,2358329550,23200,23200,23200,23200,130
|
|
20241015,104900,2355313550,23200,23200,23200,23200,1
|
|
20241015,104800,2355290350,23200,23250,23250,23200,148
|
|
20241015,104700,2351856100,23250,23200,23250,23200,601
|
|
20241015,104600,2337882900,23200,23200,23250,23200,188
|
|
20241015,104500,2333517700,23200,23200,23200,23200,336
|
|
20241015,104400,2325722500,23150,23150,23150,23150,218
|
|
20241015,104300,2320675800,23200,23200,23200,23200,127
|
|
20241015,104200,2317729400,23200,23150,23200,23150,285
|
|
20241015,104100,2311125500,23150,23150,23150,23150,14
|
|
20241015,104000,2310801400,23150,23100,23150,23100,73
|
|
20241015,103900,2309111700,23100,23100,23100,23100,1
|
|
20241015,103800,2309088600,23100,23100,23100,23100,60
|
|
20241015,103700,2307702600,23100,23100,23100,23100,451
|
|
20241015,103600,2297284500,23100,23200,23200,23100,60
|
|
20241015,103500,2295895150,23200,23100,23200,23100,337
|
|
20241015,103400,2288096750,23150,23050,23150,23050,555
|
|
20241015,103300,2275277150,23100,23100,23100,23050,154
|
|
20241015,103200,2271723400,23100,23100,23100,23050,12
|
|
20241015,103100,2271446250,23100,23050,23100,23050,174
|
|
20241015,103000,2267435500,23100,23100,23100,23100,3
|
|
20241015,102900,2267366200,23100,23100,23100,23100,0
|
|
20241015,102800,2267366200,23100,23100,23100,23100,1
|
|
20241015,102700,2267343100,23100,23100,23100,23100,5
|
|
20241015,102600,2267227600,23050,23050,23100,23050,42
|
|
20241015,102500,2266257850,23050,23050,23050,23050,32
|
|
20241015,102400,2265520250,23100,23100,23100,23100,15
|
|
20241015,102300,2265173750,23100,23100,23100,23050,74
|
|
20241015,102200,2263465600,23050,23050,23050,23050,100
|
|
20241015,102100,2261160600,23050,23100,23100,23050,128
|
|
20241015,102000,2258210150,23100,23100,23100,23100,16
|
|
20241015,101900,2257840550,23100,23100,23100,23100,89
|
|
20241015,101800,2255784650,23100,23100,23100,23100,52
|
|
20241015,101700,2254583450,23100,23100,23100,23100,105
|
|
20241015,101600,2252157950,23100,23100,23100,23100,29
|
|
20241015,101500,2251488050,23150,23100,23150,23100,26
|
|
20241015,101400,2250887000,23100,23100,23100,23100,221
|
|
20241015,101300,2245781900,23100,23100,23100,23100,209
|
|
20241015,101200,2240954000,23100,23050,23100,23050,179
|
|
20241015,101100,2236822550,23100,23100,23100,23100,1
|
|
20241015,101000,2236799450,23100,23100,23100,23050,66
|
|
20241015,100900,2235277350,23100,23100,23100,23050,97
|
|
20241015,100800,2233041300,23100,23100,23100,23100,55
|
|
20241015,100700,2231770800,23100,23100,23100,23100,17
|
|
20241015,100600,2231378100,23100,23150,23150,23100,110
|
|
20241015,100500,2228837000,23100,23100,23100,23100,41
|
|
20241015,100400,2227889900,23100,23100,23100,23050,98
|
|
20241015,100300,2225630850,23100,23100,23100,23100,272
|
|
20241015,100200,2219347650,23100,23100,23100,23100,130
|
|
20241015,100100,2216344650,23050,23100,23100,23050,31
|
|
20241015,100000,2215629050,23100,23150,23150,23100,59
|
|
20241015,095900,2214266100,23050,23150,23150,23050,775
|
|
20241015,095800,2196390400,23100,23100,23100,23100,120
|
|
20241015,095700,2193618400,23100,23100,23100,23100,322
|
|
20241015,095600,2186180200,23100,23100,23100,23100,7
|
|
20241015,095500,2186018500,23100,23100,23100,23100,203
|
|
20241015,095400,2181329200,23100,23100,23100,23100,1
|
|
20241015,095300,2181306100,23100,23100,23100,23100,100
|
|
20241015,095200,2178996100,23100,23100,23100,23100,460
|
|
20241015,095100,2168370100,23100,23100,23100,23100,160
|
|
20241015,095000,2164674100,23100,23150,23150,23100,314
|
|
20241015,094900,2157419550,23150,23100,23150,23100,272
|
|
20241015,094800,2151133850,23050,22950,23050,22950,147
|
|
20241015,094700,2147748500,22950,23050,23100,22950,3769
|
|
20241015,094600,2061091450,23050,23250,23250,23050,2826
|
|
20241015,094500,1995690000,23200,23250,23250,23200,626
|
|
20241015,094400,1981161100,23300,23300,23300,23250,1774
|
|
20241015,094300,1939860050,23350,23300,23350,23300,295
|
|
20241015,094200,1932983950,23350,23350,23350,23300,205
|
|
20241015,094100,1928200850,23350,23300,23350,23300,15
|
|
20241015,094000,1927851100,23300,23250,23300,23250,259
|
|
20241015,093900,1921821650,23250,23300,23300,23250,77
|
|
20241015,093800,1920029850,23300,23350,23350,23250,847
|
|
20241015,093700,1900292850,23350,23300,23350,23300,83
|
|
20241015,093600,1898354850,23300,23450,23450,23300,958
|
|
20241015,093500,1876024700,23450,23300,23450,23300,798
|
|
20241015,093400,1857406250,23300,23350,23350,23300,783
|
|
20241015,093300,1839136950,23350,23350,23350,23350,568
|
|
20241015,093200,1825874150,23350,23350,23400,23350,1304
|
|
20241015,093100,1795425650,23350,23400,23400,23350,468
|
|
20241015,093000,1784490800,23450,23550,23600,23250,8114
|
|
20241015,092900,1594817300,23600,23600,23600,23450,1984
|
|
20241015,092800,1548043300,23600,23450,23600,23400,8745
|
|
20241015,092700,1342473400,23450,23400,23450,23350,2016
|
|
20241015,092600,1295304400,23350,23300,23400,23300,1293
|
|
20241015,092500,1265101150,23350,23350,23350,23300,544
|
|
20241015,092400,1252404700,23300,23250,23350,23250,1208
|
|
20241015,092300,1224259250,23350,23300,23350,23250,863
|
|
20241015,092200,1204125000,23250,23300,23400,23200,3451
|
|
20241015,092100,1123803800,23400,23400,23450,23300,2757
|
|
20241015,092000,1059400350,23300,23350,23400,23250,1205
|
|
20241015,091900,1031254900,23250,23200,23350,23150,3926
|
|
20241015,091800,939921450,23350,23300,23450,23200,7545
|
|
20241015,091700,763741550,23350,23150,23350,23150,1059
|
|
20241015,091600,739095050,23200,23200,23250,23150,4190
|
|
20241015,091500,641897200,23200,23250,23250,23200,189
|
|
20241015,091400,637507300,23200,23250,23250,23200,186
|
|
20241015,091300,633188900,23250,23150,23250,23150,646
|
|
20241015,091200,618206350,23150,23250,23250,23150,1561
|
|
20241015,091100,581982100,23250,23200,23250,23200,151
|
|
20241015,091000,578475600,23250,23250,23250,23200,1002
|
|
20241015,090900,555183050,23200,23250,23300,23150,1727
|
|
20241015,090800,515107850,23200,23300,23300,23200,3019
|
|
20241015,090700,444845850,23300,23350,23350,23300,1051
|
|
20241015,090600,420352200,23350,23400,23450,23300,962
|
|
20241015,090500,397873300,23400,23400,23450,23400,1507
|
|
20241015,090400,362602700,23400,23300,23400,23250,4202
|
|
20241015,090300,264447550,23300,23300,23350,23250,1688
|
|
20241015,090200,225120100,23300,23350,23350,23300,1249
|
|
20241015,090100,195967800,23350,23300,23350,23300,4309
|
|
20241015,090000,95515900,23300,23300,23400,23200,4099
|