731 lines
36 KiB
CSV
731 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,210800,75269610,17090,17090,17090,17090,255
|
|
20241017,210700,75269610,17090,17090,17090,17090,0
|
|
20241017,210600,75269610,17090,17090,17090,17090,0
|
|
20241017,210500,75269610,17090,17090,17090,17090,0
|
|
20241017,210400,75269610,17090,17090,17090,17090,0
|
|
20241017,210300,75269610,17090,17090,17090,17090,0
|
|
20241017,210200,75269610,17090,17090,17090,17090,0
|
|
20241017,210100,75269610,17090,17090,17090,17090,0
|
|
20241017,210000,75269610,17090,17090,17090,17090,0
|
|
20241017,205900,75269610,17090,17090,17090,17090,0
|
|
20241017,205800,75269610,17090,17090,17090,17090,0
|
|
20241017,205700,75269610,17090,17090,17090,17090,0
|
|
20241017,205600,75269610,17090,17090,17090,17090,0
|
|
20241017,205500,75269610,17090,17090,17090,17090,0
|
|
20241017,205400,75269610,17090,17090,17090,17090,0
|
|
20241017,205300,75269610,17090,17090,17090,17090,0
|
|
20241017,205200,75269610,17090,17090,17090,17090,0
|
|
20241017,205100,75269610,17090,17090,17090,17090,0
|
|
20241017,205000,75269610,17090,17090,17090,17090,0
|
|
20241017,204900,75269610,17090,17090,17090,17090,0
|
|
20241017,204800,75269610,17090,17090,17090,17090,0
|
|
20241017,204700,75269610,17090,17090,17090,17090,0
|
|
20241017,204600,75269610,17090,17090,17090,17090,0
|
|
20241017,204500,75269610,17090,17090,17090,17090,0
|
|
20241017,204400,75269610,17090,17090,17090,17090,0
|
|
20241017,204300,75269610,17090,17090,17090,17090,0
|
|
20241017,204200,75269610,17090,17090,17090,17090,0
|
|
20241017,204100,75269610,17090,17090,17090,17090,0
|
|
20241017,204000,75269610,17090,17090,17090,17090,0
|
|
20241017,203900,75269610,17090,17090,17090,17090,0
|
|
20241017,203800,75269610,17090,17090,17090,17090,255
|
|
20241017,203700,75269610,17090,17090,17090,17090,0
|
|
20241017,203600,75269610,17090,17090,17090,17090,0
|
|
20241017,203500,75269610,17090,17090,17090,17090,0
|
|
20241017,203400,75269610,17090,17090,17090,17090,0
|
|
20241017,203300,75269610,17090,17090,17090,17090,0
|
|
20241017,203200,75269610,17090,17090,17090,17090,0
|
|
20241017,203100,75269610,17090,17090,17090,17090,0
|
|
20241017,203000,75269610,17090,17090,17090,17090,0
|
|
20241017,202900,75269610,17090,17090,17090,17090,0
|
|
20241017,202800,75269610,17090,17090,17090,17090,0
|
|
20241017,202700,75269610,17090,17090,17090,17090,0
|
|
20241017,202600,75269610,17090,17090,17090,17090,0
|
|
20241017,202500,75269610,17090,17090,17090,17090,0
|
|
20241017,202400,75269610,17090,17090,17090,17090,0
|
|
20241017,202300,75269610,17090,17090,17090,17090,0
|
|
20241017,202200,75269610,17090,17090,17090,17090,0
|
|
20241017,202100,75269610,17090,17090,17090,17090,0
|
|
20241017,202000,75269610,17090,17090,17090,17090,0
|
|
20241017,201900,75269610,17090,17090,17090,17090,0
|
|
20241017,201800,75269610,17090,17090,17090,17090,0
|
|
20241017,201700,75269610,17090,17090,17090,17090,0
|
|
20241017,201600,75269610,17090,17090,17090,17090,0
|
|
20241017,201500,75269610,17090,17090,17090,17090,0
|
|
20241017,201400,75269610,17090,17090,17090,17090,0
|
|
20241017,201300,75269610,17090,17090,17090,17090,0
|
|
20241017,201200,75269610,17090,17090,17090,17090,0
|
|
20241017,201100,75269610,17090,17090,17090,17090,0
|
|
20241017,201000,75269610,17090,17090,17090,17090,0
|
|
20241017,200900,75269610,17090,17090,17090,17090,0
|
|
20241017,200800,75269610,17090,17090,17090,17090,255
|
|
20241017,200700,75269610,17090,17090,17090,17090,0
|
|
20241017,200600,75269610,17090,17090,17090,17090,0
|
|
20241017,200500,75269610,17090,17090,17090,17090,0
|
|
20241017,200400,75269610,17090,17090,17090,17090,0
|
|
20241017,200300,75269610,17090,17090,17090,17090,0
|
|
20241017,200200,75269610,17090,17090,17090,17090,0
|
|
20241017,200100,75269610,17090,17090,17090,17090,0
|
|
20241017,200000,75269610,17090,17090,17090,17090,0
|
|
20241017,195900,75269610,17090,17090,17090,17090,0
|
|
20241017,195800,75269610,17090,17090,17090,17090,0
|
|
20241017,195700,75269610,17090,17090,17090,17090,0
|
|
20241017,195600,75269610,17090,17090,17090,17090,0
|
|
20241017,195500,75269610,17090,17090,17090,17090,0
|
|
20241017,195400,75269610,17090,17090,17090,17090,0
|
|
20241017,195300,75269610,17090,17090,17090,17090,0
|
|
20241017,195200,75269610,17090,17090,17090,17090,0
|
|
20241017,195100,75269610,17090,17090,17090,17090,0
|
|
20241017,195000,75269610,17090,17090,17090,17090,0
|
|
20241017,194900,75269610,17090,17090,17090,17090,0
|
|
20241017,194800,75269610,17090,17090,17090,17090,0
|
|
20241017,194700,75269610,17090,17090,17090,17090,0
|
|
20241017,194600,75269610,17090,17090,17090,17090,0
|
|
20241017,194500,75269610,17090,17090,17090,17090,0
|
|
20241017,194400,75269610,17090,17090,17090,17090,0
|
|
20241017,194300,75269610,17090,17090,17090,17090,0
|
|
20241017,194200,75269610,17090,17090,17090,17090,0
|
|
20241017,194100,75269610,17090,17090,17090,17090,0
|
|
20241017,194000,75269610,17090,17090,17090,17090,0
|
|
20241017,193900,75269610,17090,17090,17090,17090,0
|
|
20241017,193800,75269610,17090,17090,17090,17090,255
|
|
20241017,193700,75269610,17090,17090,17090,17090,0
|
|
20241017,193600,75269610,17090,17090,17090,17090,0
|
|
20241017,193500,75269610,17090,17090,17090,17090,0
|
|
20241017,193400,75269610,17090,17090,17090,17090,0
|
|
20241017,193300,75269610,17090,17090,17090,17090,0
|
|
20241017,193200,75269610,17090,17090,17090,17090,0
|
|
20241017,193100,75269610,17090,17090,17090,17090,0
|
|
20241017,193000,75269610,17090,17090,17090,17090,0
|
|
20241017,192900,75269610,17090,17090,17090,17090,0
|
|
20241017,192800,75269610,17090,17090,17090,17090,0
|
|
20241017,192700,75269610,17090,17090,17090,17090,0
|
|
20241017,192600,75269610,17090,17090,17090,17090,0
|
|
20241017,192500,75269610,17090,17090,17090,17090,0
|
|
20241017,192400,75269610,17090,17090,17090,17090,0
|
|
20241017,192300,75269610,17090,17090,17090,17090,0
|
|
20241017,192200,75269610,17090,17090,17090,17090,0
|
|
20241017,192100,75269610,17090,17090,17090,17090,0
|
|
20241017,192000,75269610,17090,17090,17090,17090,0
|
|
20241017,191900,75269610,17090,17090,17090,17090,0
|
|
20241017,191800,75269610,17090,17090,17090,17090,0
|
|
20241017,191700,75269610,17090,17090,17090,17090,0
|
|
20241017,191600,75269610,17090,17090,17090,17090,0
|
|
20241017,191500,75269610,17090,17090,17090,17090,0
|
|
20241017,191400,75269610,17090,17090,17090,17090,0
|
|
20241017,191300,75269610,17090,17090,17090,17090,0
|
|
20241017,191200,75269610,17090,17090,17090,17090,0
|
|
20241017,191100,75269610,17090,17090,17090,17090,0
|
|
20241017,191000,75269610,17090,17090,17090,17090,0
|
|
20241017,190900,75269610,17090,17090,17090,17090,0
|
|
20241017,190800,75269610,17090,17090,17090,17090,255
|
|
20241017,190700,75269610,17090,17090,17090,17090,0
|
|
20241017,190600,75269610,17090,17090,17090,17090,0
|
|
20241017,190500,75269610,17090,17090,17090,17090,0
|
|
20241017,190400,75269610,17090,17090,17090,17090,0
|
|
20241017,190300,75269610,17090,17090,17090,17090,0
|
|
20241017,190200,75269610,17090,17090,17090,17090,0
|
|
20241017,190100,75269610,17090,17090,17090,17090,0
|
|
20241017,190000,75269610,17090,17090,17090,17090,0
|
|
20241017,185900,75269610,17090,17090,17090,17090,0
|
|
20241017,185800,75269610,17090,17090,17090,17090,0
|
|
20241017,185700,75269610,17090,17090,17090,17090,0
|
|
20241017,185600,75269610,17090,17090,17090,17090,0
|
|
20241017,185500,75269610,17090,17090,17090,17090,0
|
|
20241017,185400,75269610,17090,17090,17090,17090,0
|
|
20241017,185300,75269610,17090,17090,17090,17090,0
|
|
20241017,185200,75269610,17090,17090,17090,17090,0
|
|
20241017,185100,75269610,17090,17090,17090,17090,0
|
|
20241017,185000,75269610,17090,17090,17090,17090,0
|
|
20241017,184900,75269610,17090,17090,17090,17090,0
|
|
20241017,184800,75269610,17090,17090,17090,17090,0
|
|
20241017,184700,75269610,17090,17090,17090,17090,0
|
|
20241017,184600,75269610,17090,17090,17090,17090,0
|
|
20241017,184500,75269610,17090,17090,17090,17090,0
|
|
20241017,184400,75269610,17090,17090,17090,17090,0
|
|
20241017,184300,75269610,17090,17090,17090,17090,0
|
|
20241017,184200,75269610,17090,17090,17090,17090,0
|
|
20241017,184100,75269610,17090,17090,17090,17090,0
|
|
20241017,184000,75269610,17090,17090,17090,17090,0
|
|
20241017,183900,75269610,17090,17090,17090,17090,0
|
|
20241017,183800,75269610,17090,17090,17090,17090,255
|
|
20241017,183700,75269610,17090,17090,17090,17090,0
|
|
20241017,183600,75269610,17090,17090,17090,17090,0
|
|
20241017,183500,75269610,17090,17090,17090,17090,0
|
|
20241017,183400,75269610,17090,17090,17090,17090,0
|
|
20241017,183300,75269610,17090,17090,17090,17090,0
|
|
20241017,183200,75269610,17090,17090,17090,17090,0
|
|
20241017,183100,75269610,17090,17090,17090,17090,0
|
|
20241017,183000,75269610,17090,17090,17090,17090,0
|
|
20241017,182900,75269610,17090,17090,17090,17090,0
|
|
20241017,182800,75269610,17090,17090,17090,17090,0
|
|
20241017,182700,75269610,17090,17090,17090,17090,0
|
|
20241017,182600,75269610,17090,17090,17090,17090,0
|
|
20241017,182500,75269610,17090,17090,17090,17090,0
|
|
20241017,182400,75269610,17090,17090,17090,17090,0
|
|
20241017,182300,75269610,17090,17090,17090,17090,0
|
|
20241017,182200,75269610,17090,17090,17090,17090,0
|
|
20241017,182100,75269610,17090,17090,17090,17090,0
|
|
20241017,182000,75269610,17090,17090,17090,17090,0
|
|
20241017,181900,75269610,17090,17090,17090,17090,0
|
|
20241017,181800,75269610,17090,17090,17090,17090,0
|
|
20241017,181700,75269610,17090,17090,17090,17090,0
|
|
20241017,181600,75269610,17090,17090,17090,17090,0
|
|
20241017,181500,75269610,17090,17090,17090,17090,0
|
|
20241017,181400,75269610,17090,17090,17090,17090,0
|
|
20241017,181300,75269610,17090,17090,17090,17090,0
|
|
20241017,181200,75269610,17090,17090,17090,17090,0
|
|
20241017,181100,75269610,17090,17090,17090,17090,0
|
|
20241017,181000,75269610,17090,17090,17090,17090,0
|
|
20241017,180900,75269610,17090,17090,17090,17090,0
|
|
20241017,180800,75269610,17090,17090,17090,17090,255
|
|
20241017,180700,75269610,17090,17090,17090,17090,0
|
|
20241017,180600,75269610,17090,17090,17090,17090,0
|
|
20241017,180500,75269610,17090,17090,17090,17090,0
|
|
20241017,180400,75269610,17090,17090,17090,17090,0
|
|
20241017,180300,75269610,17090,17090,17090,17090,0
|
|
20241017,180200,75269610,17090,17090,17090,17090,0
|
|
20241017,180100,75269610,17090,17090,17090,17090,0
|
|
20241017,180000,75269610,17090,17090,17090,17090,0
|
|
20241017,175900,75269610,17090,17090,17090,17090,0
|
|
20241017,175800,75269610,17090,17090,17090,17090,0
|
|
20241017,175700,75269610,17090,17090,17090,17090,0
|
|
20241017,175600,75269610,17090,17090,17090,17090,0
|
|
20241017,175500,75269610,17090,17090,17090,17090,0
|
|
20241017,175400,75269610,17090,17090,17090,17090,0
|
|
20241017,175300,75269610,17090,17090,17090,17090,0
|
|
20241017,175200,75269610,17090,17090,17090,17090,0
|
|
20241017,175100,75269610,17090,17090,17090,17090,0
|
|
20241017,175000,75269610,17090,17090,17090,17090,0
|
|
20241017,174900,75269610,17090,17090,17090,17090,0
|
|
20241017,174800,75269610,17090,17090,17090,17090,0
|
|
20241017,174700,75269610,17090,17090,17090,17090,0
|
|
20241017,174600,75269610,17090,17090,17090,17090,0
|
|
20241017,174500,75269610,17090,17090,17090,17090,0
|
|
20241017,174400,75269610,17090,17090,17090,17090,0
|
|
20241017,174300,75269610,17090,17090,17090,17090,0
|
|
20241017,174200,75269610,17090,17090,17090,17090,0
|
|
20241017,174100,75269610,17090,17090,17090,17090,0
|
|
20241017,174000,75269610,17090,17090,17090,17090,0
|
|
20241017,173900,75269610,17090,17090,17090,17090,0
|
|
20241017,173800,75269610,17090,17090,17090,17090,255
|
|
20241017,173700,75269610,17090,17090,17090,17090,0
|
|
20241017,173600,75269610,17090,17090,17090,17090,0
|
|
20241017,173500,75269610,17090,17090,17090,17090,0
|
|
20241017,173400,75269610,17090,17090,17090,17090,0
|
|
20241017,173300,75269610,17090,17090,17090,17090,0
|
|
20241017,173200,75269610,17090,17090,17090,17090,0
|
|
20241017,173100,75269610,17090,17090,17090,17090,0
|
|
20241017,173000,75269610,17090,17090,17090,17090,0
|
|
20241017,172900,75269610,17090,17090,17090,17090,0
|
|
20241017,172800,75269610,17090,17090,17090,17090,0
|
|
20241017,172700,75269610,17090,17090,17090,17090,0
|
|
20241017,172600,75269610,17090,17090,17090,17090,0
|
|
20241017,172500,75269610,17090,17090,17090,17090,0
|
|
20241017,172400,75269610,17090,17090,17090,17090,0
|
|
20241017,172300,75269610,17090,17090,17090,17090,0
|
|
20241017,172200,75269610,17090,17090,17090,17090,0
|
|
20241017,172100,75269610,17090,17090,17090,17090,0
|
|
20241017,172000,75269610,17090,17090,17090,17090,0
|
|
20241017,171900,75269610,17090,17090,17090,17090,0
|
|
20241017,171800,75269610,17090,17090,17090,17090,0
|
|
20241017,171700,75269610,17090,17090,17090,17090,0
|
|
20241017,171600,75269610,17090,17090,17090,17090,0
|
|
20241017,171500,75269610,17090,17090,17090,17090,0
|
|
20241017,171400,75269610,17090,17090,17090,17090,0
|
|
20241017,171300,75269610,17090,17090,17090,17090,0
|
|
20241017,171200,75269610,17090,17090,17090,17090,0
|
|
20241017,171100,75269610,17090,17090,17090,17090,0
|
|
20241017,171000,75269610,17090,17090,17090,17090,0
|
|
20241017,170900,75269610,17090,17090,17090,17090,0
|
|
20241017,170800,75269610,17090,17090,17090,17090,255
|
|
20241017,170700,75269610,17090,17090,17090,17090,0
|
|
20241017,170600,75269610,17090,17090,17090,17090,0
|
|
20241017,170500,75269610,17090,17090,17090,17090,0
|
|
20241017,170400,75269610,17090,17090,17090,17090,0
|
|
20241017,170300,75269610,17090,17090,17090,17090,0
|
|
20241017,170200,75269610,17090,17090,17090,17090,0
|
|
20241017,170100,75269610,17090,17090,17090,17090,0
|
|
20241017,170000,75269610,17090,17090,17090,17090,0
|
|
20241017,165900,75269610,17090,17090,17090,17090,0
|
|
20241017,165800,75269610,17090,17090,17090,17090,0
|
|
20241017,165700,75269610,17090,17090,17090,17090,0
|
|
20241017,165600,75269610,17090,17090,17090,17090,0
|
|
20241017,165500,75269610,17090,17090,17090,17090,0
|
|
20241017,165400,75269610,17090,17090,17090,17090,0
|
|
20241017,165300,75269610,17090,17090,17090,17090,0
|
|
20241017,165200,75269610,17090,17090,17090,17090,0
|
|
20241017,165100,75269610,17090,17090,17090,17090,0
|
|
20241017,165000,75269610,17090,17090,17090,17090,0
|
|
20241017,164900,75269610,17090,17090,17090,17090,0
|
|
20241017,164800,75269610,17090,17090,17090,17090,0
|
|
20241017,164700,75269610,17090,17090,17090,17090,0
|
|
20241017,164600,75269610,17090,17090,17090,17090,0
|
|
20241017,164500,75269610,17090,17090,17090,17090,0
|
|
20241017,164400,75269610,17090,17090,17090,17090,0
|
|
20241017,164300,75269610,17090,17090,17090,17090,0
|
|
20241017,164200,75269610,17090,17090,17090,17090,0
|
|
20241017,164100,75269610,17090,17090,17090,17090,0
|
|
20241017,164000,75269610,17090,17090,17090,17090,0
|
|
20241017,163900,75269610,17090,17090,17090,17090,0
|
|
20241017,163800,75269610,17090,17090,17090,17090,255
|
|
20241017,163700,75269610,17090,17090,17090,17090,0
|
|
20241017,163600,75269610,17090,17090,17090,17090,0
|
|
20241017,163500,75269610,17090,17090,17090,17090,0
|
|
20241017,163400,75269610,17090,17090,17090,17090,0
|
|
20241017,163300,75269610,17090,17090,17090,17090,0
|
|
20241017,163200,75269610,17090,17090,17090,17090,0
|
|
20241017,163100,75269610,17090,17090,17090,17090,0
|
|
20241017,163000,75269610,17090,17090,17090,17090,0
|
|
20241017,162900,75269610,17090,17090,17090,17090,0
|
|
20241017,162800,75269610,17090,17090,17090,17090,0
|
|
20241017,162700,75269610,17090,17090,17090,17090,0
|
|
20241017,162600,75269610,17090,17090,17090,17090,0
|
|
20241017,162500,75269610,17090,17090,17090,17090,0
|
|
20241017,162400,75269610,17090,17090,17090,17090,0
|
|
20241017,162300,75269610,17090,17090,17090,17090,0
|
|
20241017,162200,75269610,17090,17090,17090,17090,0
|
|
20241017,162100,75269610,17090,17090,17090,17090,0
|
|
20241017,162000,75269610,17090,17090,17090,17090,0
|
|
20241017,161900,75269610,17090,17090,17090,17090,0
|
|
20241017,161800,75269610,17090,17090,17090,17090,0
|
|
20241017,161700,75269610,17090,17090,17090,17090,0
|
|
20241017,161600,75269610,17090,17090,17090,17090,0
|
|
20241017,161500,75269610,17090,17090,17090,17090,0
|
|
20241017,161400,75269610,17090,17090,17090,17090,0
|
|
20241017,161300,75269610,17090,17090,17090,17090,0
|
|
20241017,161200,75269610,17090,17090,17090,17090,0
|
|
20241017,161100,75269610,17090,17090,17090,17090,0
|
|
20241017,161000,75269610,17090,17090,17090,17090,0
|
|
20241017,160900,75269610,17090,17090,17090,17090,0
|
|
20241017,160800,75269610,17090,17090,17090,17090,255
|
|
20241017,160700,75269610,17090,17090,17090,17090,0
|
|
20241017,160600,75269610,17090,17090,17090,17090,0
|
|
20241017,160500,75269610,17090,17090,17090,17090,0
|
|
20241017,160400,75269610,17090,17090,17090,17090,0
|
|
20241017,160300,75269610,17090,17090,17090,17090,0
|
|
20241017,160200,75269610,17090,17090,17090,17090,0
|
|
20241017,160100,75269610,17090,17090,17090,17090,0
|
|
20241017,160000,75269610,17090,17090,17090,17090,0
|
|
20241017,155900,75269610,17090,17090,17090,17090,0
|
|
20241017,155800,75269610,17090,17090,17090,17090,0
|
|
20241017,155700,75269610,17090,17090,17090,17090,0
|
|
20241017,155600,75269610,17090,17090,17090,17090,0
|
|
20241017,155500,75269610,17090,17090,17090,17090,0
|
|
20241017,155400,75269610,17090,17090,17090,17090,0
|
|
20241017,155300,75269610,17090,17090,17090,17090,0
|
|
20241017,155200,75269610,17090,17090,17090,17090,0
|
|
20241017,155100,75269610,17090,17090,17090,17090,0
|
|
20241017,155000,75269610,17090,17090,17090,17090,0
|
|
20241017,154900,75269610,17090,17090,17090,17090,0
|
|
20241017,154800,75269610,17090,17090,17090,17090,0
|
|
20241017,154700,75269610,17090,17090,17090,17090,0
|
|
20241017,154600,75269610,17090,17090,17090,17090,0
|
|
20241017,154500,75269610,17090,17090,17090,17090,0
|
|
20241017,154400,75269610,17090,17090,17090,17090,0
|
|
20241017,154300,75269610,17090,17090,17090,17090,0
|
|
20241017,154200,75269610,17090,17090,17090,17090,0
|
|
20241017,154100,75269610,17090,17090,17090,17090,0
|
|
20241017,154000,75269610,17090,17090,17090,17090,0
|
|
20241017,153900,75269610,17090,17090,17090,17090,0
|
|
20241017,153800,75269610,17090,17090,17090,17090,255
|
|
20241017,153700,75269610,17090,17090,17090,17090,0
|
|
20241017,153600,75269610,17090,17090,17090,17090,0
|
|
20241017,153500,75269610,17090,17090,17090,17090,0
|
|
20241017,153400,75269610,17090,17090,17090,17090,0
|
|
20241017,153300,75269610,17090,17090,17090,17090,0
|
|
20241017,153200,75269610,17090,17090,17090,17090,0
|
|
20241017,153100,75269610,17090,17090,17090,17090,0
|
|
20241017,153000,75269610,17090,17090,17090,17090,255
|
|
20241017,152900,70911660,16900,16900,16900,16900,0
|
|
20241017,152800,70911660,16900,16900,16900,16900,0
|
|
20241017,152700,70911660,16900,16900,16900,16900,0
|
|
20241017,152600,70911660,16900,16900,16900,16900,0
|
|
20241017,152500,70911660,16900,16900,16900,16900,0
|
|
20241017,152400,70911660,16900,16900,16900,16900,0
|
|
20241017,152300,70911660,16900,16900,16900,16900,0
|
|
20241017,152200,70911660,16900,16900,16900,16900,0
|
|
20241017,152100,70911660,16900,16900,16900,16900,0
|
|
20241017,152000,70911660,16900,16900,16900,16900,0
|
|
20241017,151900,70911660,16900,16980,16980,16900,82
|
|
20241017,151800,69524050,16980,16980,16980,16980,0
|
|
20241017,151700,69524050,16980,16980,16980,16980,0
|
|
20241017,151600,69524050,16980,16980,16980,16980,0
|
|
20241017,151500,69524050,16980,16980,16980,16980,0
|
|
20241017,151400,69524050,16980,16980,16980,16980,18
|
|
20241017,151300,69218410,16980,16980,16980,16980,0
|
|
20241017,151200,69218410,16980,16980,16980,16980,0
|
|
20241017,151100,69218410,16980,16980,16980,16980,10
|
|
20241017,151000,69048610,16970,16920,16970,16920,20
|
|
20241017,150900,68709260,16970,16970,16970,16970,0
|
|
20241017,150800,68709260,16970,16970,16970,16970,19
|
|
20241017,150700,68386830,17010,17010,17010,17010,0
|
|
20241017,150600,68386830,17010,17010,17010,17010,0
|
|
20241017,150500,68386830,17010,17010,17010,17010,0
|
|
20241017,150400,68386830,17010,17010,17010,17010,0
|
|
20241017,150300,68386830,17010,17010,17010,17010,0
|
|
20241017,150200,68386830,17010,17010,17010,17010,0
|
|
20241017,150100,68386830,17010,17010,17010,17010,0
|
|
20241017,150000,68386830,17010,17010,17010,17010,0
|
|
20241017,145900,68386830,17010,17010,17010,17010,0
|
|
20241017,145800,68386830,17010,17010,17010,17010,0
|
|
20241017,145700,68386830,17010,17010,17010,17010,1
|
|
20241017,145600,68369820,16900,16900,16900,16900,0
|
|
20241017,145500,68369820,16900,16900,16900,16900,0
|
|
20241017,145400,68369820,16900,16900,16900,16900,0
|
|
20241017,145300,68369820,16900,16900,16900,16900,0
|
|
20241017,145200,68369820,16900,16900,16900,16900,0
|
|
20241017,145100,68369820,16900,16900,16900,16900,0
|
|
20241017,145000,68369820,16900,16900,16900,16900,0
|
|
20241017,144900,68369820,16900,16900,16900,16900,0
|
|
20241017,144800,68369820,16900,16900,16900,16900,0
|
|
20241017,144700,68369820,16900,16900,16900,16900,0
|
|
20241017,144600,68369820,16900,16900,16900,16900,0
|
|
20241017,144500,68369820,16900,16900,16900,16900,0
|
|
20241017,144400,68369820,16900,16900,16900,16900,0
|
|
20241017,144300,68369820,16900,16900,16900,16900,0
|
|
20241017,144200,68369820,16900,16900,16900,16900,0
|
|
20241017,144100,68369820,16900,17010,17010,16900,303
|
|
20241017,144000,63244970,17040,17040,17040,17040,0
|
|
20241017,143900,63244970,17040,17040,17040,17040,0
|
|
20241017,143800,63244970,17040,17040,17040,17040,0
|
|
20241017,143700,63244970,17040,17040,17040,17040,0
|
|
20241017,143600,63244970,17040,17040,17040,17040,0
|
|
20241017,143500,63244970,17040,17040,17040,17040,1
|
|
20241017,143400,63227930,17030,17030,17030,17030,0
|
|
20241017,143300,63227930,17030,17030,17030,17030,0
|
|
20241017,143200,63227930,17030,17030,17030,17030,0
|
|
20241017,143100,63227930,17030,17030,17030,17030,0
|
|
20241017,143000,63227930,17030,17030,17030,17030,0
|
|
20241017,142900,63227930,17030,17030,17030,17030,100
|
|
20241017,142800,61524930,17030,17030,17030,17030,0
|
|
20241017,142700,61524930,17030,17030,17030,17030,0
|
|
20241017,142600,61524930,17030,17030,17030,17030,0
|
|
20241017,142500,61524930,17030,17030,17030,17030,0
|
|
20241017,142400,61524930,17030,17030,17030,17030,4
|
|
20241017,142300,61456810,17020,17020,17020,17020,0
|
|
20241017,142200,61456810,17020,17020,17020,17020,46
|
|
20241017,142100,60673890,17020,17020,17020,17020,0
|
|
20241017,142000,60673890,17020,17020,17020,17020,0
|
|
20241017,141900,60673890,17020,17020,17020,17020,0
|
|
20241017,141800,60673890,17020,17020,17020,17020,0
|
|
20241017,141700,60673890,17020,17020,17020,17020,21
|
|
20241017,141600,60316470,17000,17000,17000,17000,0
|
|
20241017,141500,60316470,17000,16990,17000,16990,30
|
|
20241017,141400,59806490,16920,16920,16920,16920,0
|
|
20241017,141300,59806490,16920,16920,16920,16920,0
|
|
20241017,141200,59806490,16920,16920,16920,16920,0
|
|
20241017,141100,59806490,16920,16920,16920,16920,0
|
|
20241017,141000,59806490,16920,16920,16920,16920,0
|
|
20241017,140900,59806490,16920,16920,16920,16920,0
|
|
20241017,140800,59806490,16920,16920,16920,16920,0
|
|
20241017,140700,59806490,16920,16920,16920,16920,0
|
|
20241017,140600,59806490,16920,16920,16920,16920,1
|
|
20241017,140500,59789570,16990,16990,16990,16990,0
|
|
20241017,140400,59789570,16990,16990,16990,16990,20
|
|
20241017,140300,59449770,16990,16990,16990,16990,10
|
|
20241017,140200,59279870,16990,16990,16990,16990,10
|
|
20241017,140100,59109970,17030,17030,17030,17030,0
|
|
20241017,140000,59109970,17030,17030,17030,17030,0
|
|
20241017,135900,59109970,17030,17030,17030,17030,0
|
|
20241017,135800,59109970,17030,17030,17030,17030,0
|
|
20241017,135700,59109970,17030,17030,17030,17030,7
|
|
20241017,135600,58990760,17030,17030,17030,17030,13
|
|
20241017,135500,58769370,17030,17030,17030,17030,0
|
|
20241017,135400,58769370,17030,17030,17030,17030,0
|
|
20241017,135300,58769370,17030,17030,17030,17030,10
|
|
20241017,135200,58599070,17030,17030,17030,17030,138
|
|
20241017,135100,56248930,17030,17030,17030,17030,0
|
|
20241017,135000,56248930,17030,17030,17030,17030,0
|
|
20241017,134900,56248930,17030,17030,17030,17030,0
|
|
20241017,134800,56248930,17030,17000,17030,17000,3
|
|
20241017,134700,56197900,17000,17000,17000,17000,70
|
|
20241017,134600,55007900,17080,17080,17080,17080,0
|
|
20241017,134500,55007900,17080,17080,17080,17080,0
|
|
20241017,134400,55007900,17080,17080,17080,17080,0
|
|
20241017,134300,55007900,17080,17080,17080,17080,0
|
|
20241017,134200,55007900,17080,17080,17080,17080,0
|
|
20241017,134100,55007900,17080,17080,17080,17080,0
|
|
20241017,134000,55007900,17080,17080,17080,17080,0
|
|
20241017,133900,55007900,17080,17080,17080,17080,0
|
|
20241017,133800,55007900,17080,17080,17080,17080,2
|
|
20241017,133700,54973740,17040,17040,17040,17040,0
|
|
20241017,133600,54973740,17040,17040,17040,17040,0
|
|
20241017,133500,54973740,17040,17040,17040,17040,0
|
|
20241017,133400,54973740,17040,17040,17040,17040,70
|
|
20241017,133300,53780940,17040,17040,17040,17040,0
|
|
20241017,133200,53780940,17040,17040,17040,17040,0
|
|
20241017,133100,53780940,17040,17040,17040,17040,0
|
|
20241017,133000,53780940,17040,17040,17040,17040,0
|
|
20241017,132900,53780940,17040,17040,17040,17040,0
|
|
20241017,132800,53780940,17040,17040,17040,17040,0
|
|
20241017,132700,53780940,17040,17040,17040,17040,1
|
|
20241017,132600,53763900,17030,17030,17030,17030,0
|
|
20241017,132500,53763900,17030,17040,17040,17030,219
|
|
20241017,132400,50034140,17040,17040,17040,17040,0
|
|
20241017,132300,50034140,17040,17040,17040,17040,20
|
|
20241017,132200,49693340,17090,17090,17090,17090,0
|
|
20241017,132100,49693340,17090,17090,17090,17090,0
|
|
20241017,132000,49693340,17090,17090,17090,17090,0
|
|
20241017,131900,49693340,17090,17090,17090,17090,0
|
|
20241017,131800,49693340,17090,17090,17090,17090,3
|
|
20241017,131700,49642070,17040,17040,17040,17040,75
|
|
20241017,131600,48364070,17030,17030,17030,17030,0
|
|
20241017,131500,48364070,17030,17030,17030,17030,0
|
|
20241017,131400,48364070,17030,17030,17030,17030,71
|
|
20241017,131300,47154940,17030,17030,17030,17030,0
|
|
20241017,131200,47154940,17030,17030,17030,17030,0
|
|
20241017,131100,47154940,17030,17030,17030,17030,3
|
|
20241017,131000,47103850,17000,17000,17000,17000,0
|
|
20241017,130900,47103850,17000,17000,17000,17000,0
|
|
20241017,130800,47103850,17000,17000,17000,17000,15
|
|
20241017,130700,46848850,17000,17000,17000,17000,0
|
|
20241017,130600,46848850,17000,17000,17000,17000,5
|
|
20241017,130500,46763850,16980,16980,16980,16980,0
|
|
20241017,130400,46763850,16980,16980,16980,16980,0
|
|
20241017,130300,46763850,16980,16980,16980,16980,0
|
|
20241017,130200,46763850,16980,16980,16980,16980,0
|
|
20241017,130100,46763850,16980,16980,16980,16980,0
|
|
20241017,130000,46763850,16980,16980,16980,16980,0
|
|
20241017,125900,46763850,16980,16980,16980,16980,0
|
|
20241017,125800,46763850,16980,16980,16980,16980,0
|
|
20241017,125700,46763850,16980,16980,16980,16980,0
|
|
20241017,125600,46763850,16980,16980,16980,16980,136
|
|
20241017,125500,44454570,16980,16980,16980,16980,0
|
|
20241017,125400,44454570,16980,16980,16980,16980,0
|
|
20241017,125300,44454570,16980,16980,16980,16980,4
|
|
20241017,125200,44386650,16980,16980,16980,16980,0
|
|
20241017,125100,44386650,16980,16980,16980,16980,1
|
|
20241017,125000,44369670,16910,16910,16910,16910,0
|
|
20241017,124900,44369670,16910,16910,16910,16910,0
|
|
20241017,124800,44369670,16910,16910,16910,16910,0
|
|
20241017,124700,44369670,16910,16910,16910,16910,5
|
|
20241017,124600,44285120,16910,16910,16910,16910,0
|
|
20241017,124500,44285120,16910,16910,16910,16910,5
|
|
20241017,124400,44200570,16910,16910,16910,16910,11
|
|
20241017,124300,44014560,16910,16910,16910,16910,0
|
|
20241017,124200,44014560,16910,16910,16910,16910,9
|
|
20241017,124100,43862370,16900,16900,16900,16900,7
|
|
20241017,124000,43744070,16910,16910,16910,16910,0
|
|
20241017,123900,43744070,16910,16910,16910,16910,1
|
|
20241017,123800,43727160,16910,16910,16910,16910,0
|
|
20241017,123700,43727160,16910,16910,16910,16910,0
|
|
20241017,123600,43727160,16910,16910,16910,16910,0
|
|
20241017,123500,43727160,16910,16910,16910,16910,0
|
|
20241017,123400,43727160,16910,16910,16910,16910,0
|
|
20241017,123300,43727160,16910,16910,16910,16910,0
|
|
20241017,123200,43727160,16910,16910,16910,16910,0
|
|
20241017,123100,43727160,16910,16910,16910,16910,0
|
|
20241017,123000,43727160,16910,16910,16910,16910,0
|
|
20241017,122900,43727160,16910,16910,16910,16910,0
|
|
20241017,122800,43727160,16910,16910,16910,16910,0
|
|
20241017,122700,43727160,16910,16910,16910,16910,0
|
|
20241017,122600,43727160,16910,16910,16910,16910,40
|
|
20241017,122500,43050760,16910,16910,16910,16910,48
|
|
20241017,122400,42239080,16920,16920,16920,16920,2
|
|
20241017,122300,42205240,16970,16970,16970,16970,0
|
|
20241017,122200,42205240,16970,16970,16970,16970,0
|
|
20241017,122100,42205240,16970,16970,16970,16970,0
|
|
20241017,122000,42205240,16970,16970,16970,16970,0
|
|
20241017,121900,42205240,16970,16970,16970,16970,1
|
|
20241017,121800,42188270,16920,16920,16920,16920,0
|
|
20241017,121700,42188270,16920,16920,16920,16920,0
|
|
20241017,121600,42188270,16920,16920,16920,16920,0
|
|
20241017,121500,42188270,16920,16920,16920,16920,0
|
|
20241017,121400,42188270,16920,16920,16920,16920,242
|
|
20241017,121300,38093630,16920,16920,16920,16920,0
|
|
20241017,121200,38093630,16920,16920,16920,16920,0
|
|
20241017,121100,38093630,16920,16920,16920,16920,5
|
|
20241017,121000,38009030,16910,16910,16910,16910,0
|
|
20241017,120900,38009030,16910,16910,16910,16910,0
|
|
20241017,120800,38009030,16910,16910,16910,16910,0
|
|
20241017,120700,38009030,16910,16910,16910,16910,30
|
|
20241017,120600,37501730,16970,16970,16970,16970,0
|
|
20241017,120500,37501730,16970,16970,16970,16970,0
|
|
20241017,120400,37501730,16970,16920,16970,16920,7
|
|
20241017,120300,37383240,16970,16970,16970,16970,0
|
|
20241017,120200,37383240,16970,16970,16970,16970,1
|
|
20241017,120100,37366270,16930,16930,16930,16930,0
|
|
20241017,120000,37366270,16930,16930,16930,16930,0
|
|
20241017,115900,37366270,16930,16930,16930,16930,4
|
|
20241017,115800,37298550,16970,16970,16970,16970,0
|
|
20241017,115700,37298550,16970,16970,16970,16970,1
|
|
20241017,115600,37281580,16970,16970,16970,16970,4
|
|
20241017,115500,37213700,16980,16980,16980,16980,0
|
|
20241017,115400,37213700,16980,16980,16980,16980,0
|
|
20241017,115300,37213700,16980,16980,16980,16980,0
|
|
20241017,115200,37213700,16980,16980,16980,16980,0
|
|
20241017,115100,37213700,16980,16980,16980,16980,0
|
|
20241017,115000,37213700,16980,16980,16980,16980,0
|
|
20241017,114900,37213700,16980,16980,16980,16980,0
|
|
20241017,114800,37213700,16980,16980,16980,16980,0
|
|
20241017,114700,37213700,16980,16980,16980,16980,0
|
|
20241017,114600,37213700,16980,16980,16980,16980,0
|
|
20241017,114500,37213700,16980,16980,16980,16980,0
|
|
20241017,114400,37213700,16980,16980,16980,16980,0
|
|
20241017,114300,37213700,16980,16980,16980,16980,0
|
|
20241017,114200,37213700,16980,16980,16980,16980,0
|
|
20241017,114100,37213700,16980,16980,16980,16980,0
|
|
20241017,114000,37213700,16980,16980,16980,16980,0
|
|
20241017,113900,37213700,16980,16980,16980,16980,0
|
|
20241017,113800,37213700,16980,16980,16980,16980,0
|
|
20241017,113700,37213700,16980,16980,16980,16980,0
|
|
20241017,113600,37213700,16980,16980,16980,16980,0
|
|
20241017,113500,37213700,16980,16980,16980,16980,1
|
|
20241017,113400,37196720,16980,16980,16980,16980,0
|
|
20241017,113300,37196720,16980,16980,16980,16980,0
|
|
20241017,113200,37196720,16980,16980,16980,16980,0
|
|
20241017,113100,37196720,16980,16980,16980,16980,0
|
|
20241017,113000,37196720,16980,16980,16980,16980,0
|
|
20241017,112900,37196720,16980,16980,16980,16980,0
|
|
20241017,112800,37196720,16980,16980,16980,16980,0
|
|
20241017,112700,37196720,16980,16980,16980,16980,0
|
|
20241017,112600,37196720,16980,16980,16980,16980,0
|
|
20241017,112500,37196720,16980,16980,16980,16980,0
|
|
20241017,112400,37196720,16980,16980,16980,16980,0
|
|
20241017,112300,37196720,16980,16980,16980,16980,0
|
|
20241017,112200,37196720,16980,16980,16980,16980,0
|
|
20241017,112100,37196720,16980,16980,16980,16980,0
|
|
20241017,112000,37196720,16980,16980,16980,16980,0
|
|
20241017,111900,37196720,16980,16980,16980,16980,5
|
|
20241017,111800,37111820,16980,16950,16980,16950,3
|
|
20241017,111700,37060940,16950,16950,16950,16950,0
|
|
20241017,111600,37060940,16950,16950,16950,16950,1
|
|
20241017,111500,37043990,16910,16910,16910,16910,0
|
|
20241017,111400,37043990,16910,16910,16910,16910,0
|
|
20241017,111300,37043990,16910,16910,16910,16910,3
|
|
20241017,111200,36993260,16910,16910,16910,16910,0
|
|
20241017,111100,36993260,16910,16910,16910,16910,0
|
|
20241017,111000,36993260,16910,16910,16910,16910,0
|
|
20241017,110900,36993260,16910,16910,16910,16910,0
|
|
20241017,110800,36993260,16910,16910,16910,16910,20
|
|
20241017,110700,36655060,16910,16930,16930,16910,15
|
|
20241017,110600,36401340,16950,16950,16950,16950,0
|
|
20241017,110500,36401340,16950,16950,16950,16950,15
|
|
20241017,110400,36147090,16950,16950,16950,16950,0
|
|
20241017,110300,36147090,16950,16950,16950,16950,0
|
|
20241017,110200,36147090,16950,16950,16950,16950,0
|
|
20241017,110100,36147090,16950,16950,16950,16950,0
|
|
20241017,110000,36147090,16950,16950,16950,16950,1
|
|
20241017,105900,36130140,16950,16950,16950,16950,0
|
|
20241017,105800,36130140,16950,16950,16950,16950,0
|
|
20241017,105700,36130140,16950,16950,16950,16950,7
|
|
20241017,105600,36011490,16950,16950,16950,16950,2
|
|
20241017,105500,35977590,16980,16980,16980,16980,0
|
|
20241017,105400,35977590,16980,16980,16980,16980,50
|
|
20241017,105300,35128590,16980,16980,16980,16980,2
|
|
20241017,105200,35094630,16980,16980,16980,16980,0
|
|
20241017,105100,35094630,16980,16980,16980,16980,0
|
|
20241017,105000,35094630,16980,16980,16980,16980,0
|
|
20241017,104900,35094630,16980,16980,16980,16980,5
|
|
20241017,104800,35009730,16980,16980,16980,16980,0
|
|
20241017,104700,35009730,16980,16980,16980,16980,0
|
|
20241017,104600,35009730,16980,16980,16980,16980,0
|
|
20241017,104500,35009730,16980,16980,16980,16980,0
|
|
20241017,104400,35009730,16980,16980,16980,16980,0
|
|
20241017,104300,35009730,16980,16980,16980,16980,0
|
|
20241017,104200,35009730,16980,16980,16980,16980,1
|
|
20241017,104100,34992750,16980,16980,16980,16980,50
|
|
20241017,104000,34143750,16980,16980,16980,16980,0
|
|
20241017,103900,34143750,16980,16980,16980,16980,1
|
|
20241017,103800,34126770,16910,16910,16910,16910,0
|
|
20241017,103700,34126770,16910,16910,16910,16910,1
|
|
20241017,103600,34109860,16910,16910,16910,16910,1
|
|
20241017,103500,34092950,16910,16910,16910,16910,0
|
|
20241017,103400,34092950,16910,16910,16910,16910,0
|
|
20241017,103300,34092950,16910,16910,16910,16910,0
|
|
20241017,103200,34092950,16910,16910,16910,16910,0
|
|
20241017,103100,34092950,16910,16910,16910,16910,0
|
|
20241017,103000,34092950,16910,16910,16910,16910,0
|
|
20241017,102900,34092950,16910,16910,16910,16910,0
|
|
20241017,102800,34092950,16910,16910,16910,16910,0
|
|
20241017,102700,34092950,16910,16910,16910,16910,0
|
|
20241017,102600,34092950,16910,16910,16910,16910,0
|
|
20241017,102500,34092950,16910,16910,16910,16910,0
|
|
20241017,102400,34092950,16910,16910,16910,16910,0
|
|
20241017,102300,34092950,16910,16920,16920,16910,12
|
|
20241017,102200,33889970,16930,16930,16930,16930,0
|
|
20241017,102100,33889970,16930,16930,16930,16930,74
|
|
20241017,102000,32637150,17000,17000,17000,17000,2
|
|
20241017,101900,32603150,17000,17000,17000,17000,0
|
|
20241017,101800,32603150,17000,17000,17000,17000,0
|
|
20241017,101700,32603150,17000,17000,17000,17000,0
|
|
20241017,101600,32603150,17000,17000,17000,17000,0
|
|
20241017,101500,32603150,17000,17000,17000,17000,0
|
|
20241017,101400,32603150,17000,17000,17000,17000,0
|
|
20241017,101300,32603150,17000,17000,17000,17000,5
|
|
20241017,101200,32518150,17000,17000,17000,17000,0
|
|
20241017,101100,32518150,17000,17000,17000,17000,2
|
|
20241017,101000,32484150,17000,17000,17000,17000,0
|
|
20241017,100900,32484150,17000,17000,17000,17000,0
|
|
20241017,100800,32484150,17000,17000,17000,17000,0
|
|
20241017,100700,32484150,17000,17000,17000,17000,0
|
|
20241017,100600,32484150,17000,17000,17000,17000,5
|
|
20241017,100500,32399150,17000,17000,17000,17000,0
|
|
20241017,100400,32399150,17000,17000,17000,17000,0
|
|
20241017,100300,32399150,17000,17000,17000,17000,0
|
|
20241017,100200,32399150,17000,17000,17000,17000,22
|
|
20241017,100100,32025150,17000,17000,17000,17000,17
|
|
20241017,100000,31736150,17010,17010,17010,17010,0
|
|
20241017,095900,31736150,17010,17010,17010,17010,11
|
|
20241017,095800,31549040,17030,17030,17030,17030,0
|
|
20241017,095700,31549040,17030,17030,17030,17030,12
|
|
20241017,095600,31344680,17030,17030,17030,17030,0
|
|
20241017,095500,31344680,17030,17030,17030,17030,0
|
|
20241017,095400,31344680,17030,17020,17030,17020,2
|
|
20241017,095300,31310630,17010,17000,17010,17000,102
|
|
20241017,095200,29575740,17000,17000,17000,17000,28
|
|
20241017,095100,29099740,17000,17000,17000,17000,0
|
|
20241017,095000,29099740,17000,17000,17000,17000,88
|
|
20241017,094900,27603740,16990,16980,16990,16980,18
|
|
20241017,094800,27298080,16950,16950,16950,16950,0
|
|
20241017,094700,27298080,16950,16950,16950,16950,72
|
|
20241017,094600,26077680,16950,16950,16950,16950,3
|
|
20241017,094500,26026830,16950,16950,16950,16950,58
|
|
20241017,094400,25043730,17000,17000,17000,17000,0
|
|
20241017,094300,25043730,17000,17000,17000,17000,0
|
|
20241017,094200,25043730,17000,16940,17000,16930,32
|
|
20241017,094100,24501410,17000,17000,17000,17000,0
|
|
20241017,094000,24501410,17000,17000,17000,17000,3
|
|
20241017,093900,24450410,16980,16980,16980,16980,0
|
|
20241017,093800,24450410,16980,16980,16980,16980,0
|
|
20241017,093700,24450410,16980,16980,16980,16980,0
|
|
20241017,093600,24450410,16980,16980,16980,16980,40
|
|
20241017,093500,23771210,16980,16980,16980,16980,0
|
|
20241017,093400,23771210,16980,16980,16980,16980,79
|
|
20241017,093300,22429790,16980,16980,16980,16980,0
|
|
20241017,093200,22429790,16980,16980,16980,16980,84
|
|
20241017,093100,21003470,16980,16980,16980,16980,39
|
|
20241017,093000,20341250,16920,16970,16970,16920,67
|
|
20241017,092900,19205000,16970,16970,16970,16970,4
|
|
20241017,092800,19137120,16920,16920,16920,16920,0
|
|
20241017,092700,19137120,16920,16920,16920,16920,0
|
|
20241017,092600,19137120,16920,16920,16920,16920,68
|
|
20241017,092500,17986560,16920,16920,16920,16920,0
|
|
20241017,092400,17986560,16920,16920,16920,16920,0
|
|
20241017,092300,17986560,16920,16920,16920,16920,25
|
|
20241017,092200,17563560,16930,16930,16930,16930,50
|
|
20241017,092100,16717060,16920,16920,16920,16920,0
|
|
20241017,092000,16717060,16920,16920,16920,16920,9
|
|
20241017,091900,16564780,16930,16930,16930,16930,50
|
|
20241017,091800,15718280,16930,16930,16930,16930,0
|
|
20241017,091700,15718280,16930,16890,16930,16890,3
|
|
20241017,091600,15667530,16890,16930,16930,16890,6
|
|
20241017,091500,15566070,16930,16930,16990,16900,38
|
|
20241017,091400,14923000,16990,16990,16990,16990,51
|
|
20241017,091300,14056510,16990,16950,17020,16910,35
|
|
20241017,091200,13463270,16980,16980,16980,16980,3
|
|
20241017,091100,13412330,17000,17000,17000,17000,35
|
|
20241017,091000,12817330,17020,17030,17030,17020,210
|
|
20241017,090900,9241040,17040,17290,17290,17040,15
|
|
20241017,090800,8985190,17050,17050,17050,17050,134
|
|
20241017,090700,6700490,17300,17310,17310,17300,2
|
|
20241017,090600,6665880,17250,17060,17250,17060,5
|
|
20241017,090500,6580200,17250,17250,17250,17250,0
|
|
20241017,090400,6580200,17250,17250,17250,17250,200
|
|
20241017,090300,3130200,17250,17250,17250,17250,1
|
|
20241017,090200,3112950,17250,17060,17250,17030,22
|
|
20241017,090100,2737270,17070,17020,17070,17020,6
|
|
20241017,090000,2635000,17000,17000,17000,17000,155
|