747 lines
40 KiB
CSV
747 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,212400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,212300,13772631620,15240,15240,15240,15240,0
|
|
20241017,212200,13772631620,15240,15240,15240,15240,0
|
|
20241017,212100,13772631620,15240,15240,15240,15240,0
|
|
20241017,212000,13772631620,15240,15240,15240,15240,0
|
|
20241017,211900,13772631620,15240,15240,15240,15240,0
|
|
20241017,211800,13772631620,15240,15240,15240,15240,0
|
|
20241017,211700,13772631620,15240,15240,15240,15240,0
|
|
20241017,211600,13772631620,15240,15240,15240,15240,0
|
|
20241017,211500,13772631620,15240,15240,15240,15240,0
|
|
20241017,211400,13772631620,15240,15240,15240,15240,0
|
|
20241017,211300,13772631620,15240,15240,15240,15240,0
|
|
20241017,211200,13772631620,15240,15240,15240,15240,0
|
|
20241017,211100,13772631620,15240,15240,15240,15240,0
|
|
20241017,211000,13772631620,15240,15240,15240,15240,0
|
|
20241017,210900,13772631620,15240,15240,15240,15240,0
|
|
20241017,210800,13772631620,15240,15240,15240,15240,0
|
|
20241017,210700,13772631620,15240,15240,15240,15240,0
|
|
20241017,210600,13772631620,15240,15240,15240,15240,0
|
|
20241017,210500,13772631620,15240,15240,15240,15240,0
|
|
20241017,210400,13772631620,15240,15240,15240,15240,0
|
|
20241017,210300,13772631620,15240,15240,15240,15240,0
|
|
20241017,210200,13772631620,15240,15240,15240,15240,0
|
|
20241017,210100,13772631620,15240,15240,15240,15240,0
|
|
20241017,210000,13772631620,15240,15240,15240,15240,0
|
|
20241017,205900,13772631620,15240,15240,15240,15240,0
|
|
20241017,205800,13772631620,15240,15240,15240,15240,0
|
|
20241017,205700,13772631620,15240,15240,15240,15240,0
|
|
20241017,205600,13772631620,15240,15240,15240,15240,0
|
|
20241017,205500,13772631620,15240,15240,15240,15240,0
|
|
20241017,205400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,205300,13772631620,15240,15240,15240,15240,0
|
|
20241017,205200,13772631620,15240,15240,15240,15240,0
|
|
20241017,205100,13772631620,15240,15240,15240,15240,0
|
|
20241017,205000,13772631620,15240,15240,15240,15240,0
|
|
20241017,204900,13772631620,15240,15240,15240,15240,0
|
|
20241017,204800,13772631620,15240,15240,15240,15240,0
|
|
20241017,204700,13772631620,15240,15240,15240,15240,0
|
|
20241017,204600,13772631620,15240,15240,15240,15240,0
|
|
20241017,204500,13772631620,15240,15240,15240,15240,0
|
|
20241017,204400,13772631620,15240,15240,15240,15240,0
|
|
20241017,204300,13772631620,15240,15240,15240,15240,0
|
|
20241017,204200,13772631620,15240,15240,15240,15240,0
|
|
20241017,204100,13772631620,15240,15240,15240,15240,0
|
|
20241017,204000,13772631620,15240,15240,15240,15240,0
|
|
20241017,203900,13772631620,15240,15240,15240,15240,0
|
|
20241017,203800,13772631620,15240,15240,15240,15240,0
|
|
20241017,203700,13772631620,15240,15240,15240,15240,0
|
|
20241017,203600,13772631620,15240,15240,15240,15240,0
|
|
20241017,203500,13772631620,15240,15240,15240,15240,0
|
|
20241017,203400,13772631620,15240,15240,15240,15240,0
|
|
20241017,203300,13772631620,15240,15240,15240,15240,0
|
|
20241017,203200,13772631620,15240,15240,15240,15240,0
|
|
20241017,203100,13772631620,15240,15240,15240,15240,0
|
|
20241017,203000,13772631620,15240,15240,15240,15240,0
|
|
20241017,202900,13772631620,15240,15240,15240,15240,0
|
|
20241017,202800,13772631620,15240,15240,15240,15240,0
|
|
20241017,202700,13772631620,15240,15240,15240,15240,0
|
|
20241017,202600,13772631620,15240,15240,15240,15240,0
|
|
20241017,202500,13772631620,15240,15240,15240,15240,0
|
|
20241017,202400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,202300,13772631620,15240,15240,15240,15240,0
|
|
20241017,202200,13772631620,15240,15240,15240,15240,0
|
|
20241017,202100,13772631620,15240,15240,15240,15240,0
|
|
20241017,202000,13772631620,15240,15240,15240,15240,0
|
|
20241017,201900,13772631620,15240,15240,15240,15240,0
|
|
20241017,201800,13772631620,15240,15240,15240,15240,0
|
|
20241017,201700,13772631620,15240,15240,15240,15240,0
|
|
20241017,201600,13772631620,15240,15240,15240,15240,0
|
|
20241017,201500,13772631620,15240,15240,15240,15240,0
|
|
20241017,201400,13772631620,15240,15240,15240,15240,0
|
|
20241017,201300,13772631620,15240,15240,15240,15240,0
|
|
20241017,201200,13772631620,15240,15240,15240,15240,0
|
|
20241017,201100,13772631620,15240,15240,15240,15240,0
|
|
20241017,201000,13772631620,15240,15240,15240,15240,0
|
|
20241017,200900,13772631620,15240,15240,15240,15240,0
|
|
20241017,200800,13772631620,15240,15240,15240,15240,0
|
|
20241017,200700,13772631620,15240,15240,15240,15240,0
|
|
20241017,200600,13772631620,15240,15240,15240,15240,0
|
|
20241017,200500,13772631620,15240,15240,15240,15240,0
|
|
20241017,200400,13772631620,15240,15240,15240,15240,0
|
|
20241017,200300,13772631620,15240,15240,15240,15240,0
|
|
20241017,200200,13772631620,15240,15240,15240,15240,0
|
|
20241017,200100,13772631620,15240,15240,15240,15240,0
|
|
20241017,200000,13772631620,15240,15240,15240,15240,0
|
|
20241017,195900,13772631620,15240,15240,15240,15240,0
|
|
20241017,195800,13772631620,15240,15240,15240,15240,0
|
|
20241017,195700,13772631620,15240,15240,15240,15240,0
|
|
20241017,195600,13772631620,15240,15240,15240,15240,0
|
|
20241017,195500,13772631620,15240,15240,15240,15240,0
|
|
20241017,195400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,195300,13772631620,15240,15240,15240,15240,0
|
|
20241017,195200,13772631620,15240,15240,15240,15240,0
|
|
20241017,195100,13772631620,15240,15240,15240,15240,0
|
|
20241017,195000,13772631620,15240,15240,15240,15240,0
|
|
20241017,194900,13772631620,15240,15240,15240,15240,0
|
|
20241017,194800,13772631620,15240,15240,15240,15240,0
|
|
20241017,194700,13772631620,15240,15240,15240,15240,0
|
|
20241017,194600,13772631620,15240,15240,15240,15240,0
|
|
20241017,194500,13772631620,15240,15240,15240,15240,0
|
|
20241017,194400,13772631620,15240,15240,15240,15240,0
|
|
20241017,194300,13772631620,15240,15240,15240,15240,0
|
|
20241017,194200,13772631620,15240,15240,15240,15240,0
|
|
20241017,194100,13772631620,15240,15240,15240,15240,0
|
|
20241017,194000,13772631620,15240,15240,15240,15240,0
|
|
20241017,193900,13772631620,15240,15240,15240,15240,0
|
|
20241017,193800,13772631620,15240,15240,15240,15240,0
|
|
20241017,193700,13772631620,15240,15240,15240,15240,0
|
|
20241017,193600,13772631620,15240,15240,15240,15240,0
|
|
20241017,193500,13772631620,15240,15240,15240,15240,0
|
|
20241017,193400,13772631620,15240,15240,15240,15240,0
|
|
20241017,193300,13772631620,15240,15240,15240,15240,0
|
|
20241017,193200,13772631620,15240,15240,15240,15240,0
|
|
20241017,193100,13772631620,15240,15240,15240,15240,0
|
|
20241017,193000,13772631620,15240,15240,15240,15240,0
|
|
20241017,192900,13772631620,15240,15240,15240,15240,0
|
|
20241017,192800,13772631620,15240,15240,15240,15240,0
|
|
20241017,192700,13772631620,15240,15240,15240,15240,0
|
|
20241017,192600,13772631620,15240,15240,15240,15240,0
|
|
20241017,192500,13772631620,15240,15240,15240,15240,0
|
|
20241017,192400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,192300,13772631620,15240,15240,15240,15240,0
|
|
20241017,192200,13772631620,15240,15240,15240,15240,0
|
|
20241017,192100,13772631620,15240,15240,15240,15240,0
|
|
20241017,192000,13772631620,15240,15240,15240,15240,0
|
|
20241017,191900,13772631620,15240,15240,15240,15240,0
|
|
20241017,191800,13772631620,15240,15240,15240,15240,0
|
|
20241017,191700,13772631620,15240,15240,15240,15240,0
|
|
20241017,191600,13772631620,15240,15240,15240,15240,0
|
|
20241017,191500,13772631620,15240,15240,15240,15240,0
|
|
20241017,191400,13772631620,15240,15240,15240,15240,0
|
|
20241017,191300,13772631620,15240,15240,15240,15240,0
|
|
20241017,191200,13772631620,15240,15240,15240,15240,0
|
|
20241017,191100,13772631620,15240,15240,15240,15240,0
|
|
20241017,191000,13772631620,15240,15240,15240,15240,0
|
|
20241017,190900,13772631620,15240,15240,15240,15240,0
|
|
20241017,190800,13772631620,15240,15240,15240,15240,0
|
|
20241017,190700,13772631620,15240,15240,15240,15240,0
|
|
20241017,190600,13772631620,15240,15240,15240,15240,0
|
|
20241017,190500,13772631620,15240,15240,15240,15240,0
|
|
20241017,190400,13772631620,15240,15240,15240,15240,0
|
|
20241017,190300,13772631620,15240,15240,15240,15240,0
|
|
20241017,190200,13772631620,15240,15240,15240,15240,0
|
|
20241017,190100,13772631620,15240,15240,15240,15240,0
|
|
20241017,190000,13772631620,15240,15240,15240,15240,0
|
|
20241017,185900,13772631620,15240,15240,15240,15240,0
|
|
20241017,185800,13772631620,15240,15240,15240,15240,0
|
|
20241017,185700,13772631620,15240,15240,15240,15240,0
|
|
20241017,185600,13772631620,15240,15240,15240,15240,0
|
|
20241017,185500,13772631620,15240,15240,15240,15240,0
|
|
20241017,185400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,185300,13772631620,15240,15240,15240,15240,0
|
|
20241017,185200,13772631620,15240,15240,15240,15240,0
|
|
20241017,185100,13772631620,15240,15240,15240,15240,0
|
|
20241017,185000,13772631620,15240,15240,15240,15240,0
|
|
20241017,184900,13772631620,15240,15240,15240,15240,0
|
|
20241017,184800,13772631620,15240,15240,15240,15240,0
|
|
20241017,184700,13772631620,15240,15240,15240,15240,0
|
|
20241017,184600,13772631620,15240,15240,15240,15240,0
|
|
20241017,184500,13772631620,15240,15240,15240,15240,0
|
|
20241017,184400,13772631620,15240,15240,15240,15240,0
|
|
20241017,184300,13772631620,15240,15240,15240,15240,0
|
|
20241017,184200,13772631620,15240,15240,15240,15240,0
|
|
20241017,184100,13772631620,15240,15240,15240,15240,0
|
|
20241017,184000,13772631620,15240,15240,15240,15240,0
|
|
20241017,183900,13772631620,15240,15240,15240,15240,0
|
|
20241017,183800,13772631620,15240,15240,15240,15240,0
|
|
20241017,183700,13772631620,15240,15240,15240,15240,0
|
|
20241017,183600,13772631620,15240,15240,15240,15240,0
|
|
20241017,183500,13772631620,15240,15240,15240,15240,0
|
|
20241017,183400,13772631620,15240,15240,15240,15240,0
|
|
20241017,183300,13772631620,15240,15240,15240,15240,0
|
|
20241017,183200,13772631620,15240,15240,15240,15240,0
|
|
20241017,183100,13772631620,15240,15240,15240,15240,0
|
|
20241017,183000,13772631620,15240,15240,15240,15240,0
|
|
20241017,182900,13772631620,15240,15240,15240,15240,0
|
|
20241017,182800,13772631620,15240,15240,15240,15240,0
|
|
20241017,182700,13772631620,15240,15240,15240,15240,0
|
|
20241017,182600,13772631620,15240,15240,15240,15240,0
|
|
20241017,182500,13772631620,15240,15240,15240,15240,0
|
|
20241017,182400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,182300,13772631620,15240,15240,15240,15240,0
|
|
20241017,182200,13772631620,15240,15240,15240,15240,0
|
|
20241017,182100,13772631620,15240,15240,15240,15240,0
|
|
20241017,182000,13772631620,15240,15240,15240,15240,0
|
|
20241017,181900,13772631620,15240,15240,15240,15240,0
|
|
20241017,181800,13772631620,15240,15240,15240,15240,0
|
|
20241017,181700,13772631620,15240,15240,15240,15240,0
|
|
20241017,181600,13772631620,15240,15240,15240,15240,0
|
|
20241017,181500,13772631620,15240,15240,15240,15240,0
|
|
20241017,181400,13772631620,15240,15240,15240,15240,0
|
|
20241017,181300,13772631620,15240,15240,15240,15240,0
|
|
20241017,181200,13772631620,15240,15240,15240,15240,0
|
|
20241017,181100,13772631620,15240,15240,15240,15240,0
|
|
20241017,181000,13772631620,15240,15240,15240,15240,0
|
|
20241017,180900,13772631620,15240,15240,15240,15240,0
|
|
20241017,180800,13772631620,15240,15240,15240,15240,0
|
|
20241017,180700,13772631620,15240,15240,15240,15240,0
|
|
20241017,180600,13772631620,15240,15240,15240,15240,0
|
|
20241017,180500,13772631620,15240,15240,15240,15240,0
|
|
20241017,180400,13772631620,15240,15240,15240,15240,0
|
|
20241017,180300,13772631620,15240,15240,15240,15240,0
|
|
20241017,180200,13772631620,15240,15240,15240,15240,0
|
|
20241017,180100,13772631620,15240,15240,15240,15240,0
|
|
20241017,180000,13772631620,15240,15240,15240,15240,0
|
|
20241017,175900,13772631620,15240,15240,15240,15240,0
|
|
20241017,175800,13772631620,15240,15240,15240,15240,0
|
|
20241017,175700,13772631620,15240,15240,15240,15240,0
|
|
20241017,175600,13772631620,15240,15240,15240,15240,0
|
|
20241017,175500,13772631620,15240,15240,15240,15240,0
|
|
20241017,175400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,175300,13772631620,15240,15240,15240,15240,0
|
|
20241017,175200,13772631620,15240,15240,15240,15240,0
|
|
20241017,175100,13772631620,15240,15240,15240,15240,0
|
|
20241017,175000,13772631620,15240,15240,15240,15240,0
|
|
20241017,174900,13772631620,15240,15240,15240,15240,0
|
|
20241017,174800,13772631620,15240,15240,15240,15240,0
|
|
20241017,174700,13772631620,15240,15240,15240,15240,0
|
|
20241017,174600,13772631620,15240,15240,15240,15240,0
|
|
20241017,174500,13772631620,15240,15240,15240,15240,0
|
|
20241017,174400,13772631620,15240,15240,15240,15240,0
|
|
20241017,174300,13772631620,15240,15240,15240,15240,0
|
|
20241017,174200,13772631620,15240,15240,15240,15240,0
|
|
20241017,174100,13772631620,15240,15240,15240,15240,0
|
|
20241017,174000,13772631620,15240,15240,15240,15240,0
|
|
20241017,173900,13772631620,15240,15240,15240,15240,0
|
|
20241017,173800,13772631620,15240,15240,15240,15240,0
|
|
20241017,173700,13772631620,15240,15240,15240,15240,0
|
|
20241017,173600,13772631620,15240,15240,15240,15240,0
|
|
20241017,173500,13772631620,15240,15240,15240,15240,0
|
|
20241017,173400,13772631620,15240,15240,15240,15240,0
|
|
20241017,173300,13772631620,15240,15240,15240,15240,0
|
|
20241017,173200,13772631620,15240,15240,15240,15240,0
|
|
20241017,173100,13772631620,15240,15240,15240,15240,0
|
|
20241017,173000,13772631620,15240,15240,15240,15240,0
|
|
20241017,172900,13772631620,15240,15240,15240,15240,0
|
|
20241017,172800,13772631620,15240,15240,15240,15240,0
|
|
20241017,172700,13772631620,15240,15240,15240,15240,0
|
|
20241017,172600,13772631620,15240,15240,15240,15240,0
|
|
20241017,172500,13772631620,15240,15240,15240,15240,0
|
|
20241017,172400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,172300,13772631620,15240,15240,15240,15240,0
|
|
20241017,172200,13772631620,15240,15240,15240,15240,0
|
|
20241017,172100,13772631620,15240,15240,15240,15240,0
|
|
20241017,172000,13772631620,15240,15240,15240,15240,0
|
|
20241017,171900,13772631620,15240,15240,15240,15240,0
|
|
20241017,171800,13772631620,15240,15240,15240,15240,0
|
|
20241017,171700,13772631620,15240,15240,15240,15240,0
|
|
20241017,171600,13772631620,15240,15240,15240,15240,0
|
|
20241017,171500,13772631620,15240,15240,15240,15240,0
|
|
20241017,171400,13772631620,15240,15240,15240,15240,0
|
|
20241017,171300,13772631620,15240,15240,15240,15240,0
|
|
20241017,171200,13772631620,15240,15240,15240,15240,0
|
|
20241017,171100,13772631620,15240,15240,15240,15240,0
|
|
20241017,171000,13772631620,15240,15240,15240,15240,0
|
|
20241017,170900,13772631620,15240,15240,15240,15240,0
|
|
20241017,170800,13772631620,15240,15240,15240,15240,0
|
|
20241017,170700,13772631620,15240,15240,15240,15240,0
|
|
20241017,170600,13772631620,15240,15240,15240,15240,0
|
|
20241017,170500,13772631620,15240,15240,15240,15240,0
|
|
20241017,170400,13772631620,15240,15240,15240,15240,0
|
|
20241017,170300,13772631620,15240,15240,15240,15240,0
|
|
20241017,170200,13772631620,15240,15240,15240,15240,0
|
|
20241017,170100,13772631620,15240,15240,15240,15240,0
|
|
20241017,170000,13772631620,15240,15240,15240,15240,0
|
|
20241017,165900,13772631620,15240,15240,15240,15240,0
|
|
20241017,165800,13772631620,15240,15240,15240,15240,0
|
|
20241017,165700,13772631620,15240,15240,15240,15240,0
|
|
20241017,165600,13772631620,15240,15240,15240,15240,0
|
|
20241017,165500,13772631620,15240,15240,15240,15240,0
|
|
20241017,165400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,165300,13772631620,15240,15240,15240,15240,0
|
|
20241017,165200,13772631620,15240,15240,15240,15240,0
|
|
20241017,165100,13772631620,15240,15240,15240,15240,0
|
|
20241017,165000,13772631620,15240,15240,15240,15240,0
|
|
20241017,164900,13772631620,15240,15240,15240,15240,0
|
|
20241017,164800,13772631620,15240,15240,15240,15240,0
|
|
20241017,164700,13772631620,15240,15240,15240,15240,0
|
|
20241017,164600,13772631620,15240,15240,15240,15240,0
|
|
20241017,164500,13772631620,15240,15240,15240,15240,0
|
|
20241017,164400,13772631620,15240,15240,15240,15240,0
|
|
20241017,164300,13772631620,15240,15240,15240,15240,0
|
|
20241017,164200,13772631620,15240,15240,15240,15240,0
|
|
20241017,164100,13772631620,15240,15240,15240,15240,0
|
|
20241017,164000,13772631620,15240,15240,15240,15240,0
|
|
20241017,163900,13772631620,15240,15240,15240,15240,0
|
|
20241017,163800,13772631620,15240,15240,15240,15240,0
|
|
20241017,163700,13772631620,15240,15240,15240,15240,0
|
|
20241017,163600,13772631620,15240,15240,15240,15240,0
|
|
20241017,163500,13772631620,15240,15240,15240,15240,0
|
|
20241017,163400,13772631620,15240,15240,15240,15240,0
|
|
20241017,163300,13772631620,15240,15240,15240,15240,0
|
|
20241017,163200,13772631620,15240,15240,15240,15240,0
|
|
20241017,163100,13772631620,15240,15240,15240,15240,0
|
|
20241017,163000,13772631620,15240,15240,15240,15240,0
|
|
20241017,162900,13772631620,15240,15240,15240,15240,0
|
|
20241017,162800,13772631620,15240,15240,15240,15240,0
|
|
20241017,162700,13772631620,15240,15240,15240,15240,0
|
|
20241017,162600,13772631620,15240,15240,15240,15240,0
|
|
20241017,162500,13772631620,15240,15240,15240,15240,0
|
|
20241017,162400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,162300,13772631620,15240,15240,15240,15240,0
|
|
20241017,162200,13772631620,15240,15240,15240,15240,0
|
|
20241017,162100,13772631620,15240,15240,15240,15240,0
|
|
20241017,162000,13772631620,15240,15240,15240,15240,0
|
|
20241017,161900,13772631620,15240,15240,15240,15240,0
|
|
20241017,161800,13772631620,15240,15240,15240,15240,0
|
|
20241017,161700,13772631620,15240,15240,15240,15240,0
|
|
20241017,161600,13772631620,15240,15240,15240,15240,0
|
|
20241017,161500,13772631620,15240,15240,15240,15240,0
|
|
20241017,161400,13772631620,15240,15240,15240,15240,0
|
|
20241017,161300,13772631620,15240,15240,15240,15240,0
|
|
20241017,161200,13772631620,15240,15240,15240,15240,0
|
|
20241017,161100,13772631620,15240,15240,15240,15240,0
|
|
20241017,161000,13772631620,15240,15240,15240,15240,0
|
|
20241017,160900,13772631620,15240,15240,15240,15240,0
|
|
20241017,160800,13772631620,15240,15240,15240,15240,0
|
|
20241017,160700,13772631620,15240,15240,15240,15240,0
|
|
20241017,160600,13772631620,15240,15240,15240,15240,0
|
|
20241017,160500,13772631620,15240,15240,15240,15240,0
|
|
20241017,160400,13772631620,15240,15240,15240,15240,0
|
|
20241017,160300,13772631620,15240,15240,15240,15240,0
|
|
20241017,160200,13772631620,15240,15240,15240,15240,0
|
|
20241017,160100,13772631620,15240,15240,15240,15240,0
|
|
20241017,160000,13772631620,15240,15240,15240,15240,0
|
|
20241017,155900,13772631620,15240,15240,15240,15240,0
|
|
20241017,155800,13772631620,15240,15240,15240,15240,0
|
|
20241017,155700,13772631620,15240,15240,15240,15240,0
|
|
20241017,155600,13772631620,15240,15240,15240,15240,0
|
|
20241017,155500,13772631620,15240,15240,15240,15240,0
|
|
20241017,155400,13772631620,15240,15240,15240,15240,10563
|
|
20241017,155300,13772631620,15240,15240,15240,15240,0
|
|
20241017,155200,13772631620,15240,15240,15240,15240,0
|
|
20241017,155100,13772631620,15240,15240,15240,15240,0
|
|
20241017,155000,13772631620,15240,15240,15240,15240,0
|
|
20241017,154900,13772631620,15240,15240,15240,15240,0
|
|
20241017,154800,13772631620,15240,15240,15240,15240,0
|
|
20241017,154700,13772631620,15240,15240,15240,15240,0
|
|
20241017,154600,13772631620,15240,15240,15240,15240,0
|
|
20241017,154500,13772631620,15240,15240,15240,15240,0
|
|
20241017,154400,13772631620,15240,15240,15240,15240,0
|
|
20241017,154300,13772631620,15240,15240,15240,15240,0
|
|
20241017,154200,13772631620,15240,15240,15240,15240,0
|
|
20241017,154100,13772631620,15240,15240,15240,15240,0
|
|
20241017,154000,13772631620,15240,15240,15240,15240,0
|
|
20241017,153900,13772631620,15240,15240,15240,15240,0
|
|
20241017,153800,13772631620,15240,15240,15240,15240,0
|
|
20241017,153700,13772631620,15240,15240,15240,15240,0
|
|
20241017,153600,13772631620,15240,15240,15240,15240,0
|
|
20241017,153500,13772631620,15240,15240,15240,15240,0
|
|
20241017,153400,13772631620,15240,15240,15240,15240,0
|
|
20241017,153300,13772631620,15240,15240,15240,15240,0
|
|
20241017,153200,13772631620,15240,15240,15240,15240,0
|
|
20241017,153100,13772631620,15240,15240,15240,15240,0
|
|
20241017,153000,13772631620,15240,15240,15240,15240,10563
|
|
20241017,152900,13611651500,15270,15270,15270,15270,0
|
|
20241017,152800,13611651500,15270,15270,15270,15270,0
|
|
20241017,152700,13611651500,15270,15270,15270,15270,0
|
|
20241017,152600,13611651500,15270,15270,15270,15270,0
|
|
20241017,152500,13611651500,15270,15270,15270,15270,0
|
|
20241017,152400,13611651500,15270,15270,15270,15270,0
|
|
20241017,152300,13611651500,15270,15270,15270,15270,0
|
|
20241017,152200,13611651500,15270,15270,15270,15270,0
|
|
20241017,152100,13611651500,15270,15270,15270,15270,0
|
|
20241017,152000,13611651500,15270,15270,15270,15270,0
|
|
20241017,151900,13611651500,15270,15260,15290,15250,1415
|
|
20241017,151800,13590049990,15290,15240,15300,15240,1942
|
|
20241017,151700,13560410370,15240,15260,15270,15240,1773
|
|
20241017,151600,13533377430,15250,15250,15270,15240,2412
|
|
20241017,151500,13496604620,15250,15210,15280,15210,2100
|
|
20241017,151400,13464608760,15210,15230,15230,15200,2470
|
|
20241017,151300,13427034100,15250,15240,15250,15210,1458
|
|
20241017,151200,13404842060,15230,15240,15240,15200,2990
|
|
20241017,151100,13359330950,15220,15220,15250,15210,1463
|
|
20241017,151000,13337063560,15230,15220,15230,15200,1777
|
|
20241017,150900,13310029000,15220,15220,15250,15200,1485
|
|
20241017,150800,13287436100,15210,15220,15250,15200,2286
|
|
20241017,150700,13252657180,15230,15220,15240,15210,1778
|
|
20241017,150600,13225588180,15230,15260,15260,15210,2888
|
|
20241017,150500,13181607010,15260,15270,15310,15250,3995
|
|
20241017,150400,13120612580,15280,15310,15310,15270,8609
|
|
20241017,150300,12988996820,15310,15310,15320,15300,1938
|
|
20241017,150200,12959320880,15320,15300,15330,15300,1862
|
|
20241017,150100,12930801370,15310,15300,15310,15290,1472
|
|
20241017,150000,12908274360,15300,15280,15310,15280,2271
|
|
20241017,145900,12873545650,15280,15280,15300,15280,2148
|
|
20241017,145800,12840707640,15290,15290,15290,15270,888
|
|
20241017,145700,12827142870,15290,15280,15300,15260,1435
|
|
20241017,145600,12805217530,15260,15290,15300,15260,1322
|
|
20241017,145500,12785012690,15290,15240,15300,15240,2993
|
|
20241017,145400,12739297530,15250,15240,15250,15230,1408
|
|
20241017,145300,12717845860,15240,15240,15270,15230,830
|
|
20241017,145200,12705197500,15240,15220,15250,15210,840
|
|
20241017,145100,12692409110,15220,15220,15240,15210,1093
|
|
20241017,145000,12675770720,15230,15220,15270,15200,3263
|
|
20241017,144900,12626126930,15210,15220,15230,15210,768
|
|
20241017,144800,12614442780,15220,15250,15270,15200,1056
|
|
20241017,144700,12598352750,15250,15250,15270,15250,1125
|
|
20241017,144600,12581189870,15250,15180,15250,15180,1629
|
|
20241017,144500,12556417440,15200,15170,15240,15170,1146
|
|
20241017,144400,12539008610,15170,15230,15240,15170,3846
|
|
20241017,144300,12480537000,15230,15230,15250,15220,2056
|
|
20241017,144200,12449221080,15240,15220,15250,15220,1024
|
|
20241017,144100,12433631060,15220,15220,15230,15220,1119
|
|
20241017,144000,12416595240,15220,15240,15240,15220,1239
|
|
20241017,143900,12397729920,15240,15240,15270,15230,1201
|
|
20241017,143800,12379422330,15250,15250,15260,15240,1671
|
|
20241017,143700,12353949550,15260,15260,15270,15250,1558
|
|
20241017,143600,12330174820,15250,15250,15290,15230,1330
|
|
20241017,143500,12309883520,15250,15270,15280,15230,2608
|
|
20241017,143400,12270126450,15270,15260,15270,15240,1086
|
|
20241017,143300,12253566960,15250,15290,15290,15240,2925
|
|
20241017,143200,12208942900,15290,15320,15320,15290,2129
|
|
20241017,143100,12176351800,15320,15340,15340,15320,1296
|
|
20241017,143000,12156484340,15340,15370,15400,15340,3611
|
|
20241017,142900,12101017850,15370,15390,15400,15370,1721
|
|
20241017,142800,12074542060,15390,15430,15440,15390,2644
|
|
20241017,142700,12033780960,15430,15440,15440,15420,2828
|
|
20241017,142600,11990147550,15430,15450,15470,15430,1452
|
|
20241017,142500,11967722800,15450,15520,15530,15450,5329
|
|
20241017,142400,11885113970,15520,15420,15530,15420,3258
|
|
20241017,142300,11834675750,15420,15420,15450,15410,1532
|
|
20241017,142200,11811027460,15420,15400,15440,15390,1023
|
|
20241017,142100,11795262090,15410,15390,15450,15370,1293
|
|
20241017,142000,11775343860,15370,15350,15420,15330,1681
|
|
20241017,141900,11749484800,15350,15350,15370,15320,1020
|
|
20241017,141800,11733833640,15350,15320,15350,15300,1017
|
|
20241017,141700,11718251140,15320,15300,15360,15290,1371
|
|
20241017,141600,11697235480,15300,15270,15340,15270,1499
|
|
20241017,141500,11674296500,15270,15300,15310,15270,1459
|
|
20241017,141400,11651991090,15290,15270,15290,15260,987
|
|
20241017,141300,11636922280,15270,15230,15300,15220,1003
|
|
20241017,141200,11621621360,15230,15260,15280,15200,3163
|
|
20241017,141100,11573461270,15240,15230,15300,15220,2751
|
|
20241017,141000,11531544060,15230,15200,15280,15200,2068
|
|
20241017,140900,11500049780,15200,15280,15290,15200,5273
|
|
20241017,140800,11419724800,15290,15310,15340,15290,2132
|
|
20241017,140700,11387084430,15320,15360,15400,15310,3403
|
|
20241017,140600,11334878060,15360,15370,15410,15360,5712
|
|
20241017,140500,11247028890,15370,15360,15410,15340,1195
|
|
20241017,140400,11228669630,15360,15360,15430,15340,2178
|
|
20241017,140300,11195224560,15360,15440,15440,15350,6334
|
|
20241017,140200,11097815790,15430,15430,15440,15420,2119
|
|
20241017,140100,11065119110,15430,15470,15520,15430,3026
|
|
20241017,140000,11018362040,15460,15490,15500,15460,2182
|
|
20241017,135900,10984612770,15490,15460,15500,15460,1037
|
|
20241017,135800,10968560940,15460,15440,15500,15430,2287
|
|
20241017,135700,10933201960,15430,15430,15450,15410,1118
|
|
20241017,135600,10915958520,15430,15420,15440,15410,1160
|
|
20241017,135500,10898066390,15420,15440,15470,15420,1620
|
|
20241017,135400,10873056260,15440,15440,15490,15430,1041
|
|
20241017,135300,10856979350,15450,15430,15450,15390,2160
|
|
20241017,135200,10823696370,15430,15440,15460,15380,5410
|
|
20241017,135100,10740316480,15440,15440,15450,15430,874
|
|
20241017,135000,10726821880,15440,15450,15500,15420,1919
|
|
20241017,134900,10697195430,15450,15480,15530,15450,3342
|
|
20241017,134800,10645452240,15480,15450,15490,15440,2137
|
|
20241017,134700,10612415540,15450,15450,15480,15430,2667
|
|
20241017,134600,10571213980,15450,15450,15490,15430,2740
|
|
20241017,134500,10528896450,15450,15550,15560,15430,9425
|
|
20241017,134400,10382869090,15550,15600,15630,15550,5735
|
|
20241017,134300,10293510950,15600,15680,15700,15600,3085
|
|
20241017,134200,10245303720,15690,15650,15690,15640,3227
|
|
20241017,134100,10194712150,15650,15680,15680,15650,717
|
|
20241017,134000,10183477090,15680,15620,15680,15620,521
|
|
20241017,133900,10175314980,15600,15660,15660,15600,1743
|
|
20241017,133800,10148087190,15650,15670,15680,15650,479
|
|
20241017,133700,10140585770,15670,15680,15680,15660,1688
|
|
20241017,133600,10114130570,15680,15680,15690,15680,447
|
|
20241017,133500,10107121470,15680,15660,15690,15660,946
|
|
20241017,133400,10092293330,15660,15650,15670,15650,691
|
|
20241017,133300,10081476750,15650,15650,15670,15650,787
|
|
20241017,133200,10069153250,15650,15680,15680,15650,1113
|
|
20241017,133100,10051718280,15680,15680,15700,15660,5074
|
|
20241017,133000,9972216950,15660,15640,15670,15640,1317
|
|
20241017,132900,9951585670,15640,15610,15640,15600,1606
|
|
20241017,132800,9926501550,15610,15630,15630,15610,1222
|
|
20241017,132700,9907410500,15640,15690,15690,15630,2512
|
|
20241017,132600,9868059990,15690,15690,15690,15680,590
|
|
20241017,132500,9858805230,15690,15700,15700,15680,975
|
|
20241017,132400,9843509980,15700,15710,15710,15680,592
|
|
20241017,132300,9834218900,15700,15700,15710,15680,609
|
|
20241017,132200,9824657900,15700,15710,15710,15670,1623
|
|
20241017,132100,9799194520,15710,15710,15730,15700,586
|
|
20241017,132000,9789985870,15710,15700,15730,15700,1304
|
|
20241017,131900,9769489690,15700,15700,15720,15690,2458
|
|
20241017,131800,9730877470,15700,15700,15730,15700,1487
|
|
20241017,131700,9707525420,15700,15690,15710,15680,1591
|
|
20241017,131600,9682541930,15680,15730,15730,15680,1593
|
|
20241017,131500,9657514140,15730,15710,15730,15690,1123
|
|
20241017,131400,9639877720,15710,15730,15740,15700,1447
|
|
20241017,131300,9617110860,15730,15680,15740,15670,3111
|
|
20241017,131200,9568282070,15680,15680,15680,15660,801
|
|
20241017,131100,9555731600,15670,15600,15680,15600,1489
|
|
20241017,131000,9532440680,15580,15610,15610,15580,2216
|
|
20241017,130900,9497897630,15620,15630,15630,15620,2081
|
|
20241017,130800,9465389580,15620,15620,15620,15590,3000
|
|
20241017,130700,9418580560,15620,15650,15660,15600,5240
|
|
20241017,130600,9336676360,15660,15710,15710,15650,4150
|
|
20241017,130500,9271598930,15710,15730,15770,15700,4325
|
|
20241017,130400,9203604640,15740,15840,15840,15720,6612
|
|
20241017,130300,9099331720,15810,15850,15900,15800,17332
|
|
20241017,130200,8824252320,15870,15700,15870,15700,14276
|
|
20241017,130100,8598831470,15680,15640,15720,15630,11495
|
|
20241017,130000,8418779900,15640,15610,15640,15590,4011
|
|
20241017,125900,8356130630,15610,15630,15640,15600,2914
|
|
20241017,125800,8310599720,15640,15660,15670,15620,4094
|
|
20241017,125700,8246511960,15660,15660,15670,15620,3225
|
|
20241017,125600,8196017290,15660,15620,15660,15620,3435
|
|
20241017,125500,8142307800,15610,15560,15630,15560,7311
|
|
20241017,125400,8028292150,15560,15510,15560,15510,3362
|
|
20241017,125300,7976060890,15500,15500,15510,15500,1097
|
|
20241017,125200,7959048540,15500,15500,15500,15490,473
|
|
20241017,125100,7951717240,15490,15460,15490,15460,511
|
|
20241017,125000,7943805870,15460,15440,15480,15440,47
|
|
20241017,124900,7943078670,15440,15460,15490,15440,863
|
|
20241017,124800,7929728070,15460,15440,15460,15430,2727
|
|
20241017,124700,7887628610,15450,15460,15460,15450,2070
|
|
20241017,124600,7855637530,15450,15480,15480,15450,2320
|
|
20241017,124500,7819755130,15480,15460,15480,15460,1083
|
|
20241017,124400,7803003610,15460,15480,15480,15460,733
|
|
20241017,124300,7791663100,15470,15510,15510,15470,161
|
|
20241017,124200,7789169440,15510,15510,15510,15460,767
|
|
20241017,124100,7777288670,15510,15480,15510,15450,537
|
|
20241017,124000,7768970040,15480,15440,15520,15440,2346
|
|
20241017,123900,7732661060,15440,15500,15500,15440,3085
|
|
20241017,123800,7684934710,15510,15520,15540,15500,1279
|
|
20241017,123700,7665097760,15520,15510,15530,15500,751
|
|
20241017,123600,7653447010,15540,15480,15550,15480,1341
|
|
20241017,123500,7632670100,15480,15460,15490,15460,2083
|
|
20241017,123400,7600428720,15450,15550,15570,15450,5341
|
|
20241017,123300,7517530230,15550,15580,15600,15550,6878
|
|
20241017,123200,7410355620,15590,15560,15590,15560,4482
|
|
20241017,123100,7340546550,15560,15540,15560,15510,2856
|
|
20241017,123000,7296151470,15540,15520,15550,15520,5131
|
|
20241017,122900,7216434480,15520,15500,15520,15480,2999
|
|
20241017,122800,7169975040,15480,15480,15480,15460,1758
|
|
20241017,122700,7142762000,15460,15520,15520,15460,2557
|
|
20241017,122600,7103129140,15520,15500,15520,15490,1396
|
|
20241017,122500,7081479580,15500,15450,15500,15450,1066
|
|
20241017,122400,7064973410,15450,15430,15470,15420,2440
|
|
20241017,122300,7027331630,15440,15470,15480,15430,1088
|
|
20241017,122200,7010518950,15460,15500,15500,15450,635
|
|
20241017,122100,7000696970,15500,15520,15530,15490,2568
|
|
20241017,122000,6960859520,15510,15510,15530,15500,1498
|
|
20241017,121900,6937624670,15510,15470,15510,15470,7851
|
|
20241017,121800,6815973650,15470,15440,15480,15420,3688
|
|
20241017,121700,6758960670,15440,15450,15450,15410,1735
|
|
20241017,121600,6732179370,15450,15400,15450,15390,3162
|
|
20241017,121500,6683402300,15400,15400,15400,15390,636
|
|
20241017,121400,6673608110,15400,15390,15400,15390,333
|
|
20241017,121300,6668481430,15390,15380,15400,15380,388
|
|
20241017,121200,6662508000,15400,15400,15400,15370,252
|
|
20241017,121100,6658632360,15400,15400,15420,15400,1687
|
|
20241017,121000,6632628780,15400,15360,15400,15360,1442
|
|
20241017,120900,6610445090,15360,15380,15380,15350,3041
|
|
20241017,120800,6563714910,15400,15410,15420,15370,9993
|
|
20241017,120700,6409829770,15420,15410,15420,15390,3001
|
|
20241017,120600,6363582290,15410,15390,15420,15380,3640
|
|
20241017,120500,6307506070,15400,15370,15400,15360,1237
|
|
20241017,120400,6288467260,15370,15410,15440,15360,4252
|
|
20241017,120300,6222976150,15410,15350,15410,15320,3612
|
|
20241017,120200,6167435420,15350,15330,15350,15310,2026
|
|
20241017,120100,6136380450,15330,15260,15340,15260,8372
|
|
20241017,120000,6008266550,15270,15230,15270,15190,1438
|
|
20241017,115900,5986353170,15200,15200,15240,15200,437
|
|
20241017,115800,5979703580,15240,15230,15250,15200,991
|
|
20241017,115700,5964617260,15240,15210,15240,15200,306
|
|
20241017,115600,5959961810,15210,15240,15240,15210,1751
|
|
20241017,115500,5933283060,15240,15180,15240,15180,215
|
|
20241017,115400,5930014060,15170,15160,15180,15160,851
|
|
20241017,115300,5917109030,15160,15160,15170,15160,184
|
|
20241017,115200,5914319390,15160,15150,15180,15150,773
|
|
20241017,115100,5902603310,15150,15150,15150,15140,1669
|
|
20241017,115000,5877319300,15150,15170,15170,15140,2212
|
|
20241017,114900,5843800720,15170,15170,15180,15170,406
|
|
20241017,114800,5837641500,15180,15190,15190,15180,116
|
|
20241017,114700,5835880320,15190,15160,15190,15160,829
|
|
20241017,114600,5823296000,15160,15210,15210,15160,1929
|
|
20241017,114500,5794021410,15200,15200,15210,15200,222
|
|
20241017,114400,5790646230,15200,15230,15230,15200,574
|
|
20241017,114300,5781909080,15230,15200,15230,15200,1767
|
|
20241017,114200,5755026820,15200,15230,15240,15200,2829
|
|
20241017,114100,5711986820,15240,15260,15260,15230,3374
|
|
20241017,114000,5660554970,15260,15270,15270,15250,1573
|
|
20241017,113900,5636565360,15270,15260,15280,15250,2519
|
|
20241017,113800,5598106380,15250,15250,15250,15240,690
|
|
20241017,113700,5587585280,15250,15270,15270,15250,3353
|
|
20241017,113600,5536425390,15270,15220,15270,15220,5484
|
|
20241017,113500,5452814300,15220,15190,15220,15190,538
|
|
20241017,113400,5444630470,15200,15190,15200,15170,1318
|
|
20241017,113300,5424622530,15190,15230,15230,15160,2924
|
|
20241017,113200,5380156870,15220,15220,15230,15220,811
|
|
20241017,113100,5367809960,15220,15240,15250,15210,2758
|
|
20241017,113000,5325813460,15250,15240,15250,15210,692
|
|
20241017,112900,5315268510,15250,15190,15250,15190,4333
|
|
20241017,112800,5249349070,15190,15150,15190,15140,4577
|
|
20241017,112700,5179943860,15150,15160,15160,15130,481
|
|
20241017,112600,5172658610,15160,15160,15170,15130,1801
|
|
20241017,112500,5145372920,15160,15150,15160,15130,704
|
|
20241017,112400,5134708900,15140,15100,15140,15100,3611
|
|
20241017,112300,5080122580,15090,15080,15090,15080,380
|
|
20241017,112200,5074390010,15080,15060,15080,15060,148
|
|
20241017,112100,5072158910,15060,15060,15070,15060,453
|
|
20241017,112000,5065335100,15060,15070,15070,15060,680
|
|
20241017,111900,5055091220,15060,15100,15100,15060,2012
|
|
20241017,111800,5024747120,15100,15090,15100,15090,445
|
|
20241017,111700,5018030170,15090,15100,15100,15080,467
|
|
20241017,111600,5010982890,15100,15090,15100,15080,724
|
|
20241017,111500,5000058110,15090,15060,15090,15060,503
|
|
20241017,111400,4992477030,15060,15070,15070,15060,625
|
|
20241017,111300,4983062550,15070,15050,15070,15050,963
|
|
20241017,111200,4968558200,15060,15040,15060,15040,203
|
|
20241017,111100,4965502090,15040,15040,15060,15040,488
|
|
20241017,111000,4958160330,15030,15020,15040,15010,525
|
|
20241017,110900,4950274940,15010,15050,15050,15010,1490
|
|
20241017,110800,4927870660,15050,15060,15060,15050,791
|
|
20241017,110700,4915964140,15070,15070,15080,15060,376
|
|
20241017,110600,4910297430,15070,15050,15070,15050,781
|
|
20241017,110500,4898538840,15050,15050,15070,15050,2605
|
|
20241017,110400,4859327450,15040,15060,15060,15040,1349
|
|
20241017,110300,4839020430,15060,15000,15060,15000,466
|
|
20241017,110200,4832024090,15000,15010,15010,15000,452
|
|
20241017,110100,4825243300,15010,15020,15020,15000,2414
|
|
20241017,110000,4789025630,15020,15070,15070,15020,2112
|
|
20241017,105900,4757255150,15050,15070,15090,15050,445
|
|
20241017,105800,4750546630,15050,15070,15070,15050,1007
|
|
20241017,105700,4735376490,15090,15110,15110,15060,4210
|
|
20241017,105600,4671894190,15110,15090,15110,15070,2656
|
|
20241017,105500,4631826830,15090,15110,15110,15080,2018
|
|
20241017,105400,4601368350,15110,15050,15110,15040,5118
|
|
20241017,105300,4524163770,15050,15050,15060,15040,1210
|
|
20241017,105200,4505953000,15050,14980,15050,14980,3133
|
|
20241017,105100,4458925980,14980,14990,14990,14960,2011
|
|
20241017,105000,4428832040,14990,14980,14990,14970,693
|
|
20241017,104900,4418452280,14980,14970,15000,14940,3449
|
|
20241017,104800,4366754560,14970,14930,14970,14920,346
|
|
20241017,104700,4361585660,14930,14930,14930,14910,433
|
|
20241017,104600,4355125120,14930,14940,14950,14910,908
|
|
20241017,104500,4341578190,14940,14910,14940,14910,401
|
|
20241017,104400,4335595930,14910,14920,14920,14910,621
|
|
20241017,104300,4326333920,14970,14990,15000,14920,1974
|
|
20241017,104200,4296797470,14990,14930,14990,14930,2562
|
|
20241017,104100,4258444310,14920,14940,14940,14890,1390
|
|
20241017,104000,4237719360,14940,14960,14970,14940,332
|
|
20241017,103900,4232752160,14960,14870,14960,14870,1635
|
|
20241017,103800,4208369540,14870,14890,14890,14870,789
|
|
20241017,103700,4196624570,14890,14900,14910,14890,1336
|
|
20241017,103600,4176716510,14900,14830,14900,14830,2331
|
|
20241017,103500,4142079220,14830,14870,14870,14830,366
|
|
20241017,103400,4136642470,14860,14880,14880,14860,1484
|
|
20241017,103300,4114580150,14880,14830,14880,14820,1102
|
|
20241017,103200,4098226520,14830,14800,14830,14800,3185
|
|
20241017,103100,4051074630,14770,14790,14800,14770,3403
|
|
20241017,103000,4000789390,14800,14800,14830,14800,402
|
|
20241017,102900,3994836260,14790,14810,14810,14780,2104
|
|
20241017,102800,3963725910,14800,14810,14810,14800,183
|
|
20241017,102700,3961016590,14820,14820,14830,14800,1290
|
|
20241017,102600,3941908990,14820,14810,14820,14800,533
|
|
20241017,102500,3934016070,14800,14790,14800,14780,750
|
|
20241017,102400,3922921230,14780,14780,14830,14780,688
|
|
20241017,102300,3912743080,14780,14790,14790,14780,362
|
|
20241017,102200,3907390120,14790,14810,14810,14790,1201
|
|
20241017,102100,3889616510,14800,14850,14850,14800,1984
|
|
20241017,102000,3860211580,14860,14870,14870,14860,682
|
|
20241017,101900,3850070790,14870,14870,14880,14860,960
|
|
20241017,101800,3835790420,14860,14860,14860,14840,123
|
|
20241017,101700,3833964130,14860,14870,14870,14860,743
|
|
20241017,101600,3822916930,14870,14860,14870,14850,432
|
|
20241017,101500,3816500090,14860,14860,14860,14830,111
|
|
20241017,101400,3814850660,14860,14790,14860,14790,963
|
|
20241017,101300,3800561790,14830,14790,14830,14770,1341
|
|
20241017,101200,3780717140,14790,14810,14820,14790,703
|
|
20241017,101100,3770308300,14810,14810,14810,14800,7
|
|
20241017,101000,3770204660,14820,14790,14820,14790,109
|
|
20241017,100900,3768590330,14770,14810,14810,14770,3340
|
|
20241017,100800,3719250540,14810,14810,14810,14790,2797
|
|
20241017,100700,3677854460,14810,14820,14820,14790,797
|
|
20241017,100600,3666055480,14820,14800,14820,14800,465
|
|
20241017,100500,3659168470,14830,14790,14830,14790,406
|
|
20241017,100400,3653159070,14790,14810,14830,14780,2104
|
|
20241017,100300,3622035240,14780,14810,14810,14780,479
|
|
20241017,100200,3614949620,14810,14810,14810,14780,3287
|
|
20241017,100100,3566298120,14800,14840,14840,14800,1142
|
|
20241017,100000,3549383950,14840,14840,14880,14840,480
|
|
20241017,095900,3542255910,14830,14880,14880,14830,439
|
|
20241017,095800,3535741670,14870,14900,14900,14870,616
|
|
20241017,095700,3526573750,14900,14930,14940,14900,1204
|
|
20241017,095600,3508608730,14920,14920,14930,14890,827
|
|
20241017,095500,3496279470,14920,14870,14940,14870,583
|
|
20241017,095400,3487592400,14880,14870,14950,14850,2230
|
|
20241017,095300,3454337230,14850,14770,14850,14770,1266
|
|
20241017,095200,3435552120,14770,14790,14800,14770,864
|
|
20241017,095100,3422773560,14780,14730,14780,14730,2655
|
|
20241017,095000,3383617760,14730,14740,14750,14730,982
|
|
20241017,094900,3369140500,14760,14750,14760,14740,1421
|
|
20241017,094800,3348189870,14750,14770,14780,14750,3302
|
|
20241017,094700,3299475500,14770,14810,14810,14760,1207
|
|
20241017,094600,3281632560,14810,14790,14830,14790,1082
|
|
20241017,094500,3265613880,14800,14830,14830,14770,481
|
|
20241017,094400,3258495400,14830,14790,14840,14780,3051
|
|
20241017,094300,3213300310,14770,14750,14770,14730,2129
|
|
20241017,094200,3181902610,14730,14750,14770,14730,1772
|
|
20241017,094100,3155788230,14750,14770,14770,14740,1289
|
|
20241017,094000,3136773350,14780,14800,14830,14780,510
|
|
20241017,093900,3129227220,14830,14830,14840,14770,3872
|
|
20241017,093800,3071940820,14840,14900,14900,14840,1092
|
|
20241017,093700,3055723610,14930,14930,14950,14890,2213
|
|
20241017,093600,3022695410,14930,14840,14930,14830,1806
|
|
20241017,093500,2995822090,14840,14850,14880,14830,801
|
|
20241017,093400,2983927140,14850,14750,14850,14750,2507
|
|
20241017,093300,2946903750,14750,14800,14820,14750,3910
|
|
20241017,093200,2889127390,14800,14850,14850,14800,1905
|
|
20241017,093100,2860892190,14860,14810,14900,14780,3672
|
|
20241017,093000,2806363230,14830,14810,14850,14800,973
|
|
20241017,092900,2791931110,14790,14730,14820,14720,2275
|
|
20241017,092800,2758316930,14740,14700,14740,14690,1194
|
|
20241017,092700,2740758690,14700,14700,14720,14700,4934
|
|
20241017,092600,2668214870,14720,14770,14770,14700,8550
|
|
20241017,092500,2542277210,14770,14790,14820,14770,2520
|
|
20241017,092400,2505010390,14790,14860,14860,14780,1881
|
|
20241017,092300,2477169250,14860,14830,14870,14800,1086
|
|
20241017,092200,2461072030,14850,14800,14890,14800,5383
|
|
20241017,092100,2381228620,14820,14760,14820,14710,3430
|
|
20241017,092000,2330607880,14710,14720,14810,14700,11295
|
|
20241017,091900,2164243760,14710,14750,14770,14710,9914
|
|
20241017,091800,2018203710,14750,14800,14800,14750,7130
|
|
20241017,091700,1912867050,14810,14860,14860,14800,10624
|
|
20241017,091600,1755404870,14860,14910,14910,14850,9731
|
|
20241017,091500,1610735810,14890,14960,15000,14890,18952
|
|
20241017,091400,1327966340,14960,15040,15100,14950,1549
|
|
20241017,091300,1304718580,15040,14980,15050,14940,6078
|
|
20241017,091200,1213559720,14940,14920,14990,14910,3368
|
|
20241017,091100,1163232660,14910,15000,15000,14910,2078
|
|
20241017,091000,1132163230,14990,14900,15010,14900,4190
|
|
20241017,090900,1069503940,14940,14990,15010,14900,5341
|
|
20241017,090800,989718120,15010,15150,15150,14980,6566
|
|
20241017,090700,890849520,15150,15140,15190,15100,9291
|
|
20241017,090600,750122460,15140,15110,15140,15090,3103
|
|
20241017,090500,703227060,15130,14980,15130,14980,4228
|
|
20241017,090400,639621940,14990,14920,14990,14900,10737
|
|
20241017,090300,479339430,14920,14960,15000,14900,8124
|
|
20241017,090200,358125070,14950,15000,15050,14910,7699
|
|
20241017,090100,242980020,15000,14960,15000,14900,6064
|
|
20241017,090000,152380430,14940,15000,15000,14930,9887
|