764 lines
36 KiB
CSV
764 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,214100,199209690,7770,7770,7770,7770,508
|
|
20241023,214000,199209690,7770,7770,7770,7770,0
|
|
20241023,213900,199209690,7770,7770,7770,7770,0
|
|
20241023,213800,199209690,7770,7770,7770,7770,0
|
|
20241023,213700,199209690,7770,7770,7770,7770,0
|
|
20241023,213600,199209690,7770,7770,7770,7770,0
|
|
20241023,213500,199209690,7770,7770,7770,7770,0
|
|
20241023,213400,199209690,7770,7770,7770,7770,0
|
|
20241023,213300,199209690,7770,7770,7770,7770,0
|
|
20241023,213200,199209690,7770,7770,7770,7770,0
|
|
20241023,213100,199209690,7770,7770,7770,7770,0
|
|
20241023,213000,199209690,7770,7770,7770,7770,0
|
|
20241023,212900,199209690,7770,7770,7770,7770,0
|
|
20241023,212800,199209690,7770,7770,7770,7770,0
|
|
20241023,212700,199209690,7770,7770,7770,7770,0
|
|
20241023,212600,199209690,7770,7770,7770,7770,0
|
|
20241023,212500,199209690,7770,7770,7770,7770,0
|
|
20241023,212400,199209690,7770,7770,7770,7770,0
|
|
20241023,212300,199209690,7770,7770,7770,7770,0
|
|
20241023,212200,199209690,7770,7770,7770,7770,0
|
|
20241023,212100,199209690,7770,7770,7770,7770,0
|
|
20241023,212000,199209690,7770,7770,7770,7770,0
|
|
20241023,211900,199209690,7770,7770,7770,7770,0
|
|
20241023,211800,199209690,7770,7770,7770,7770,0
|
|
20241023,211700,199209690,7770,7770,7770,7770,0
|
|
20241023,211600,199209690,7770,7770,7770,7770,0
|
|
20241023,211500,199209690,7770,7770,7770,7770,0
|
|
20241023,211400,199209690,7770,7770,7770,7770,0
|
|
20241023,211300,199209690,7770,7770,7770,7770,0
|
|
20241023,211200,199209690,7770,7770,7770,7770,0
|
|
20241023,211100,199209690,7770,7770,7770,7770,508
|
|
20241023,211000,199209690,7770,7770,7770,7770,0
|
|
20241023,210900,199209690,7770,7770,7770,7770,0
|
|
20241023,210800,199209690,7770,7770,7770,7770,0
|
|
20241023,210700,199209690,7770,7770,7770,7770,0
|
|
20241023,210600,199209690,7770,7770,7770,7770,0
|
|
20241023,210500,199209690,7770,7770,7770,7770,0
|
|
20241023,210400,199209690,7770,7770,7770,7770,0
|
|
20241023,210300,199209690,7770,7770,7770,7770,0
|
|
20241023,210200,199209690,7770,7770,7770,7770,0
|
|
20241023,210100,199209690,7770,7770,7770,7770,0
|
|
20241023,210000,199209690,7770,7770,7770,7770,0
|
|
20241023,205900,199209690,7770,7770,7770,7770,0
|
|
20241023,205800,199209690,7770,7770,7770,7770,0
|
|
20241023,205700,199209690,7770,7770,7770,7770,0
|
|
20241023,205600,199209690,7770,7770,7770,7770,0
|
|
20241023,205500,199209690,7770,7770,7770,7770,0
|
|
20241023,205400,199209690,7770,7770,7770,7770,0
|
|
20241023,205300,199209690,7770,7770,7770,7770,0
|
|
20241023,205200,199209690,7770,7770,7770,7770,0
|
|
20241023,205100,199209690,7770,7770,7770,7770,0
|
|
20241023,205000,199209690,7770,7770,7770,7770,0
|
|
20241023,204900,199209690,7770,7770,7770,7770,0
|
|
20241023,204800,199209690,7770,7770,7770,7770,0
|
|
20241023,204700,199209690,7770,7770,7770,7770,0
|
|
20241023,204600,199209690,7770,7770,7770,7770,0
|
|
20241023,204500,199209690,7770,7770,7770,7770,0
|
|
20241023,204400,199209690,7770,7770,7770,7770,0
|
|
20241023,204300,199209690,7770,7770,7770,7770,0
|
|
20241023,204200,199209690,7770,7770,7770,7770,0
|
|
20241023,204100,199209690,7770,7770,7770,7770,508
|
|
20241023,204000,199209690,7770,7770,7770,7770,0
|
|
20241023,203900,199209690,7770,7770,7770,7770,0
|
|
20241023,203800,199209690,7770,7770,7770,7770,0
|
|
20241023,203700,199209690,7770,7770,7770,7770,0
|
|
20241023,203600,199209690,7770,7770,7770,7770,0
|
|
20241023,203500,199209690,7770,7770,7770,7770,0
|
|
20241023,203400,199209690,7770,7770,7770,7770,0
|
|
20241023,203300,199209690,7770,7770,7770,7770,0
|
|
20241023,203200,199209690,7770,7770,7770,7770,0
|
|
20241023,203100,199209690,7770,7770,7770,7770,0
|
|
20241023,203000,199209690,7770,7770,7770,7770,0
|
|
20241023,202900,199209690,7770,7770,7770,7770,0
|
|
20241023,202800,199209690,7770,7770,7770,7770,0
|
|
20241023,202700,199209690,7770,7770,7770,7770,0
|
|
20241023,202600,199209690,7770,7770,7770,7770,0
|
|
20241023,202500,199209690,7770,7770,7770,7770,0
|
|
20241023,202400,199209690,7770,7770,7770,7770,0
|
|
20241023,202300,199209690,7770,7770,7770,7770,0
|
|
20241023,202200,199209690,7770,7770,7770,7770,0
|
|
20241023,202100,199209690,7770,7770,7770,7770,0
|
|
20241023,202000,199209690,7770,7770,7770,7770,0
|
|
20241023,201900,199209690,7770,7770,7770,7770,0
|
|
20241023,201800,199209690,7770,7770,7770,7770,0
|
|
20241023,201700,199209690,7770,7770,7770,7770,0
|
|
20241023,201600,199209690,7770,7770,7770,7770,0
|
|
20241023,201500,199209690,7770,7770,7770,7770,0
|
|
20241023,201400,199209690,7770,7770,7770,7770,0
|
|
20241023,201300,199209690,7770,7770,7770,7770,0
|
|
20241023,201200,199209690,7770,7770,7770,7770,0
|
|
20241023,201100,199209690,7770,7770,7770,7770,508
|
|
20241023,201000,199209690,7770,7770,7770,7770,0
|
|
20241023,200900,199209690,7770,7770,7770,7770,0
|
|
20241023,200800,199209690,7770,7770,7770,7770,0
|
|
20241023,200700,199209690,7770,7770,7770,7770,0
|
|
20241023,200600,199209690,7770,7770,7770,7770,0
|
|
20241023,200500,199209690,7770,7770,7770,7770,0
|
|
20241023,200400,199209690,7770,7770,7770,7770,0
|
|
20241023,200300,199209690,7770,7770,7770,7770,0
|
|
20241023,200200,199209690,7770,7770,7770,7770,0
|
|
20241023,200100,199209690,7770,7770,7770,7770,0
|
|
20241023,200000,199209690,7770,7770,7770,7770,0
|
|
20241023,195900,199209690,7770,7770,7770,7770,0
|
|
20241023,195800,199209690,7770,7770,7770,7770,0
|
|
20241023,195700,199209690,7770,7770,7770,7770,0
|
|
20241023,195600,199209690,7770,7770,7770,7770,0
|
|
20241023,195500,199209690,7770,7770,7770,7770,0
|
|
20241023,195400,199209690,7770,7770,7770,7770,0
|
|
20241023,195300,199209690,7770,7770,7770,7770,0
|
|
20241023,195200,199209690,7770,7770,7770,7770,0
|
|
20241023,195100,199209690,7770,7770,7770,7770,0
|
|
20241023,195000,199209690,7770,7770,7770,7770,0
|
|
20241023,194900,199209690,7770,7770,7770,7770,0
|
|
20241023,194800,199209690,7770,7770,7770,7770,0
|
|
20241023,194700,199209690,7770,7770,7770,7770,0
|
|
20241023,194600,199209690,7770,7770,7770,7770,0
|
|
20241023,194500,199209690,7770,7770,7770,7770,0
|
|
20241023,194400,199209690,7770,7770,7770,7770,0
|
|
20241023,194300,199209690,7770,7770,7770,7770,0
|
|
20241023,194200,199209690,7770,7770,7770,7770,0
|
|
20241023,194100,199209690,7770,7770,7770,7770,508
|
|
20241023,194000,199209690,7770,7770,7770,7770,0
|
|
20241023,193900,199209690,7770,7770,7770,7770,0
|
|
20241023,193800,199209690,7770,7770,7770,7770,0
|
|
20241023,193700,199209690,7770,7770,7770,7770,0
|
|
20241023,193600,199209690,7770,7770,7770,7770,0
|
|
20241023,193500,199209690,7770,7770,7770,7770,0
|
|
20241023,193400,199209690,7770,7770,7770,7770,0
|
|
20241023,193300,199209690,7770,7770,7770,7770,0
|
|
20241023,193200,199209690,7770,7770,7770,7770,0
|
|
20241023,193100,199209690,7770,7770,7770,7770,0
|
|
20241023,193000,199209690,7770,7770,7770,7770,0
|
|
20241023,192900,199209690,7770,7770,7770,7770,0
|
|
20241023,192800,199209690,7770,7770,7770,7770,0
|
|
20241023,192700,199209690,7770,7770,7770,7770,0
|
|
20241023,192600,199209690,7770,7770,7770,7770,0
|
|
20241023,192500,199209690,7770,7770,7770,7770,0
|
|
20241023,192400,199209690,7770,7770,7770,7770,0
|
|
20241023,192300,199209690,7770,7770,7770,7770,0
|
|
20241023,192200,199209690,7770,7770,7770,7770,0
|
|
20241023,192100,199209690,7770,7770,7770,7770,0
|
|
20241023,192000,199209690,7770,7770,7770,7770,0
|
|
20241023,191900,199209690,7770,7770,7770,7770,0
|
|
20241023,191800,199209690,7770,7770,7770,7770,0
|
|
20241023,191700,199209690,7770,7770,7770,7770,0
|
|
20241023,191600,199209690,7770,7770,7770,7770,0
|
|
20241023,191500,199209690,7770,7770,7770,7770,0
|
|
20241023,191400,199209690,7770,7770,7770,7770,0
|
|
20241023,191300,199209690,7770,7770,7770,7770,0
|
|
20241023,191200,199209690,7770,7770,7770,7770,0
|
|
20241023,191100,199209690,7770,7770,7770,7770,508
|
|
20241023,191000,199209690,7770,7770,7770,7770,0
|
|
20241023,190900,199209690,7770,7770,7770,7770,0
|
|
20241023,190800,199209690,7770,7770,7770,7770,0
|
|
20241023,190700,199209690,7770,7770,7770,7770,0
|
|
20241023,190600,199209690,7770,7770,7770,7770,0
|
|
20241023,190500,199209690,7770,7770,7770,7770,0
|
|
20241023,190400,199209690,7770,7770,7770,7770,0
|
|
20241023,190300,199209690,7770,7770,7770,7770,0
|
|
20241023,190200,199209690,7770,7770,7770,7770,0
|
|
20241023,190100,199209690,7770,7770,7770,7770,0
|
|
20241023,190000,199209690,7770,7770,7770,7770,0
|
|
20241023,185900,199209690,7770,7770,7770,7770,0
|
|
20241023,185800,199209690,7770,7770,7770,7770,0
|
|
20241023,185700,199209690,7770,7770,7770,7770,0
|
|
20241023,185600,199209690,7770,7770,7770,7770,0
|
|
20241023,185500,199209690,7770,7770,7770,7770,0
|
|
20241023,185400,199209690,7770,7770,7770,7770,0
|
|
20241023,185300,199209690,7770,7770,7770,7770,0
|
|
20241023,185200,199209690,7770,7770,7770,7770,0
|
|
20241023,185100,199209690,7770,7770,7770,7770,0
|
|
20241023,185000,199209690,7770,7770,7770,7770,0
|
|
20241023,184900,199209690,7770,7770,7770,7770,0
|
|
20241023,184800,199209690,7770,7770,7770,7770,0
|
|
20241023,184700,199209690,7770,7770,7770,7770,0
|
|
20241023,184600,199209690,7770,7770,7770,7770,0
|
|
20241023,184500,199209690,7770,7770,7770,7770,0
|
|
20241023,184400,199209690,7770,7770,7770,7770,0
|
|
20241023,184300,199209690,7770,7770,7770,7770,0
|
|
20241023,184200,199209690,7770,7770,7770,7770,0
|
|
20241023,184100,199209690,7770,7770,7770,7770,508
|
|
20241023,184000,199209690,7770,7770,7770,7770,0
|
|
20241023,183900,199209690,7770,7770,7770,7770,0
|
|
20241023,183800,199209690,7770,7770,7770,7770,0
|
|
20241023,183700,199209690,7770,7770,7770,7770,0
|
|
20241023,183600,199209690,7770,7770,7770,7770,0
|
|
20241023,183500,199209690,7770,7770,7770,7770,0
|
|
20241023,183400,199209690,7770,7770,7770,7770,0
|
|
20241023,183300,199209690,7770,7770,7770,7770,0
|
|
20241023,183200,199209690,7770,7770,7770,7770,0
|
|
20241023,183100,199209690,7770,7770,7770,7770,0
|
|
20241023,183000,199209690,7770,7770,7770,7770,0
|
|
20241023,182900,199209690,7770,7770,7770,7770,0
|
|
20241023,182800,199209690,7770,7770,7770,7770,0
|
|
20241023,182700,199209690,7770,7770,7770,7770,0
|
|
20241023,182600,199209690,7770,7770,7770,7770,0
|
|
20241023,182500,199209690,7770,7770,7770,7770,0
|
|
20241023,182400,199209690,7770,7770,7770,7770,0
|
|
20241023,182300,199209690,7770,7770,7770,7770,0
|
|
20241023,182200,199209690,7770,7770,7770,7770,0
|
|
20241023,182100,199209690,7770,7770,7770,7770,0
|
|
20241023,182000,199209690,7770,7770,7770,7770,0
|
|
20241023,181900,199209690,7770,7770,7770,7770,0
|
|
20241023,181800,199209690,7770,7770,7770,7770,0
|
|
20241023,181700,199209690,7770,7770,7770,7770,0
|
|
20241023,181600,199209690,7770,7770,7770,7770,0
|
|
20241023,181500,199209690,7770,7770,7770,7770,0
|
|
20241023,181400,199209690,7770,7770,7770,7770,0
|
|
20241023,181300,199209690,7770,7770,7770,7770,0
|
|
20241023,181200,199209690,7770,7770,7770,7770,0
|
|
20241023,181100,199209690,7770,7770,7770,7770,508
|
|
20241023,181000,199209690,7770,7770,7770,7770,0
|
|
20241023,180900,199209690,7770,7770,7770,7770,0
|
|
20241023,180800,199209690,7770,7770,7770,7770,0
|
|
20241023,180700,199209690,7770,7770,7770,7770,0
|
|
20241023,180600,199209690,7770,7770,7770,7770,0
|
|
20241023,180500,199209690,7770,7770,7770,7770,0
|
|
20241023,180400,199209690,7770,7770,7770,7770,0
|
|
20241023,180300,199209690,7770,7770,7770,7770,0
|
|
20241023,180200,199209690,7770,7770,7770,7770,0
|
|
20241023,180100,199209690,7770,7770,7770,7770,0
|
|
20241023,180000,199209690,7770,7770,7770,7770,0
|
|
20241023,175900,199209690,7770,7770,7770,7770,0
|
|
20241023,175800,199209690,7770,7770,7770,7770,0
|
|
20241023,175700,199209690,7770,7770,7770,7770,0
|
|
20241023,175600,199209690,7770,7770,7770,7770,0
|
|
20241023,175500,199209690,7770,7770,7770,7770,0
|
|
20241023,175400,199209690,7770,7770,7770,7770,0
|
|
20241023,175300,199209690,7770,7770,7770,7770,0
|
|
20241023,175200,199209690,7770,7770,7770,7770,0
|
|
20241023,175100,199209690,7770,7770,7770,7770,0
|
|
20241023,175000,199209690,7770,7770,7770,7770,0
|
|
20241023,174900,199209690,7770,7770,7770,7770,0
|
|
20241023,174800,199209690,7770,7770,7770,7770,0
|
|
20241023,174700,199209690,7770,7770,7770,7770,0
|
|
20241023,174600,199209690,7770,7770,7770,7770,0
|
|
20241023,174500,199209690,7770,7770,7770,7770,0
|
|
20241023,174400,199209690,7770,7770,7770,7770,0
|
|
20241023,174300,199209690,7770,7770,7770,7770,0
|
|
20241023,174200,199209690,7770,7770,7770,7770,0
|
|
20241023,174100,199209690,7770,7770,7770,7770,508
|
|
20241023,174000,199209690,7770,7770,7770,7770,0
|
|
20241023,173900,199209690,7770,7770,7770,7770,0
|
|
20241023,173800,199209690,7770,7770,7770,7770,0
|
|
20241023,173700,199209690,7770,7770,7770,7770,0
|
|
20241023,173600,199209690,7770,7770,7770,7770,0
|
|
20241023,173500,199209690,7770,7770,7770,7770,0
|
|
20241023,173400,199209690,7770,7770,7770,7770,0
|
|
20241023,173300,199209690,7770,7770,7770,7770,0
|
|
20241023,173200,199209690,7770,7770,7770,7770,0
|
|
20241023,173100,199209690,7770,7770,7770,7770,0
|
|
20241023,173000,199209690,7770,7770,7770,7770,0
|
|
20241023,172900,199209690,7770,7770,7770,7770,0
|
|
20241023,172800,199209690,7770,7770,7770,7770,0
|
|
20241023,172700,199209690,7770,7770,7770,7770,0
|
|
20241023,172600,199209690,7770,7770,7770,7770,0
|
|
20241023,172500,199209690,7770,7770,7770,7770,0
|
|
20241023,172400,199209690,7770,7770,7770,7770,0
|
|
20241023,172300,199209690,7770,7770,7770,7770,0
|
|
20241023,172200,199209690,7770,7770,7770,7770,0
|
|
20241023,172100,199209690,7770,7770,7770,7770,0
|
|
20241023,172000,199209690,7770,7770,7770,7770,0
|
|
20241023,171900,199209690,7770,7770,7770,7770,0
|
|
20241023,171800,199209690,7770,7770,7770,7770,0
|
|
20241023,171700,199209690,7770,7770,7770,7770,0
|
|
20241023,171600,199209690,7770,7770,7770,7770,0
|
|
20241023,171500,199209690,7770,7770,7770,7770,0
|
|
20241023,171400,199209690,7770,7770,7770,7770,0
|
|
20241023,171300,199209690,7770,7770,7770,7770,0
|
|
20241023,171200,199209690,7770,7770,7770,7770,0
|
|
20241023,171100,199209690,7770,7770,7770,7770,508
|
|
20241023,171000,199209690,7770,7770,7770,7770,0
|
|
20241023,170900,199209690,7770,7770,7770,7770,0
|
|
20241023,170800,199209690,7770,7770,7770,7770,0
|
|
20241023,170700,199209690,7770,7770,7770,7770,0
|
|
20241023,170600,199209690,7770,7770,7770,7770,0
|
|
20241023,170500,199209690,7770,7770,7770,7770,0
|
|
20241023,170400,199209690,7770,7770,7770,7770,0
|
|
20241023,170300,199209690,7770,7770,7770,7770,0
|
|
20241023,170200,199209690,7770,7770,7770,7770,0
|
|
20241023,170100,199209690,7770,7770,7770,7770,0
|
|
20241023,170000,199209690,7770,7770,7770,7770,0
|
|
20241023,165900,199209690,7770,7770,7770,7770,0
|
|
20241023,165800,199209690,7770,7770,7770,7770,0
|
|
20241023,165700,199209690,7770,7770,7770,7770,0
|
|
20241023,165600,199209690,7770,7770,7770,7770,0
|
|
20241023,165500,199209690,7770,7770,7770,7770,0
|
|
20241023,165400,199209690,7770,7770,7770,7770,0
|
|
20241023,165300,199209690,7770,7770,7770,7770,0
|
|
20241023,165200,199209690,7770,7770,7770,7770,0
|
|
20241023,165100,199209690,7770,7770,7770,7770,0
|
|
20241023,165000,199209690,7770,7770,7770,7770,0
|
|
20241023,164900,199209690,7770,7770,7770,7770,0
|
|
20241023,164800,199209690,7770,7770,7770,7770,0
|
|
20241023,164700,199209690,7770,7770,7770,7770,0
|
|
20241023,164600,199209690,7770,7770,7770,7770,0
|
|
20241023,164500,199209690,7770,7770,7770,7770,0
|
|
20241023,164400,199209690,7770,7770,7770,7770,0
|
|
20241023,164300,199209690,7770,7770,7770,7770,0
|
|
20241023,164200,199209690,7770,7770,7770,7770,0
|
|
20241023,164100,199209690,7770,7770,7770,7770,508
|
|
20241023,164000,199209690,7770,7770,7770,7770,0
|
|
20241023,163900,199209690,7770,7770,7770,7770,0
|
|
20241023,163800,199209690,7770,7770,7770,7770,0
|
|
20241023,163700,199209690,7770,7770,7770,7770,0
|
|
20241023,163600,199209690,7770,7770,7770,7770,0
|
|
20241023,163500,199209690,7770,7770,7770,7770,0
|
|
20241023,163400,199209690,7770,7770,7770,7770,0
|
|
20241023,163300,199209690,7770,7770,7770,7770,0
|
|
20241023,163200,199209690,7770,7770,7770,7770,0
|
|
20241023,163100,199209690,7770,7770,7770,7770,0
|
|
20241023,163000,199209690,7770,7770,7770,7770,0
|
|
20241023,162900,199209690,7770,7770,7770,7770,0
|
|
20241023,162800,199209690,7770,7770,7770,7770,0
|
|
20241023,162700,199209690,7770,7770,7770,7770,0
|
|
20241023,162600,199209690,7770,7770,7770,7770,0
|
|
20241023,162500,199209690,7770,7770,7770,7770,0
|
|
20241023,162400,199209690,7770,7770,7770,7770,0
|
|
20241023,162300,199209690,7770,7770,7770,7770,0
|
|
20241023,162200,199209690,7770,7770,7770,7770,0
|
|
20241023,162100,199209690,7770,7770,7770,7770,0
|
|
20241023,162000,199209690,7770,7770,7770,7770,0
|
|
20241023,161900,199209690,7770,7770,7770,7770,0
|
|
20241023,161800,199209690,7770,7770,7770,7770,0
|
|
20241023,161700,199209690,7770,7770,7770,7770,0
|
|
20241023,161600,199209690,7770,7770,7770,7770,0
|
|
20241023,161500,199209690,7770,7770,7770,7770,0
|
|
20241023,161400,199209690,7770,7770,7770,7770,0
|
|
20241023,161300,199209690,7770,7770,7770,7770,0
|
|
20241023,161200,199209690,7770,7770,7770,7770,0
|
|
20241023,161100,199209690,7770,7770,7770,7770,508
|
|
20241023,161000,199209690,7770,7770,7770,7770,0
|
|
20241023,160900,199209690,7770,7770,7770,7770,0
|
|
20241023,160800,199209690,7770,7770,7770,7770,0
|
|
20241023,160700,199209690,7770,7770,7770,7770,0
|
|
20241023,160600,199209690,7770,7770,7770,7770,0
|
|
20241023,160500,199209690,7770,7770,7770,7770,0
|
|
20241023,160400,199209690,7770,7770,7770,7770,0
|
|
20241023,160300,199209690,7770,7770,7770,7770,0
|
|
20241023,160200,199209690,7770,7770,7770,7770,0
|
|
20241023,160100,199209690,7770,7770,7770,7770,0
|
|
20241023,160000,199209690,7770,7770,7770,7770,0
|
|
20241023,155900,199209690,7770,7770,7770,7770,0
|
|
20241023,155800,199209690,7770,7770,7770,7770,0
|
|
20241023,155700,199209690,7770,7770,7770,7770,0
|
|
20241023,155600,199209690,7770,7770,7770,7770,0
|
|
20241023,155500,199209690,7770,7770,7770,7770,0
|
|
20241023,155400,199209690,7770,7770,7770,7770,0
|
|
20241023,155300,199209690,7770,7770,7770,7770,0
|
|
20241023,155200,199209690,7770,7770,7770,7770,0
|
|
20241023,155100,199209690,7770,7770,7770,7770,0
|
|
20241023,155000,199209690,7770,7770,7770,7770,0
|
|
20241023,154900,199209690,7770,7770,7770,7770,0
|
|
20241023,154800,199209690,7770,7770,7770,7770,0
|
|
20241023,154700,199209690,7770,7770,7770,7770,0
|
|
20241023,154600,199209690,7770,7770,7770,7770,0
|
|
20241023,154500,199209690,7770,7770,7770,7770,0
|
|
20241023,154400,199209690,7770,7770,7770,7770,0
|
|
20241023,154300,199209690,7770,7770,7770,7770,0
|
|
20241023,154200,199209690,7770,7770,7770,7770,0
|
|
20241023,154100,199209690,7770,7770,7770,7770,508
|
|
20241023,154000,199209690,7770,7770,7770,7770,0
|
|
20241023,153900,199209690,7770,7770,7770,7770,0
|
|
20241023,153800,199209690,7770,7770,7770,7770,0
|
|
20241023,153700,199209690,7770,7770,7770,7770,0
|
|
20241023,153600,199209690,7770,7770,7770,7770,0
|
|
20241023,153500,199209690,7770,7770,7770,7770,0
|
|
20241023,153400,199209690,7770,7770,7770,7770,0
|
|
20241023,153300,199209690,7770,7770,7770,7770,0
|
|
20241023,153200,199209690,7770,7770,7770,7770,0
|
|
20241023,153100,199209690,7770,7770,7770,7770,0
|
|
20241023,153000,199209690,7770,7770,7770,7770,508
|
|
20241023,152900,195262530,7750,7750,7750,7750,0
|
|
20241023,152800,195262530,7750,7750,7750,7750,0
|
|
20241023,152700,195262530,7750,7750,7750,7750,0
|
|
20241023,152600,195262530,7750,7750,7750,7750,0
|
|
20241023,152500,195262530,7750,7750,7750,7750,0
|
|
20241023,152400,195262530,7750,7750,7750,7750,0
|
|
20241023,152300,195262530,7750,7750,7750,7750,0
|
|
20241023,152200,195262530,7750,7750,7750,7750,0
|
|
20241023,152100,195262530,7750,7750,7750,7750,0
|
|
20241023,152000,195262530,7750,7750,7750,7750,0
|
|
20241023,151900,195262530,7750,7760,7760,7750,40
|
|
20241023,151800,194952420,7760,7750,7760,7750,15
|
|
20241023,151700,194836150,7740,7740,7740,7740,0
|
|
20241023,151600,194836150,7740,7760,7760,7730,343
|
|
20241023,151500,192181930,7740,7740,7740,7740,0
|
|
20241023,151400,192181930,7740,7770,7770,7740,17
|
|
20241023,151300,192050290,7760,7760,7760,7760,1
|
|
20241023,151200,192042530,7750,7750,7750,7750,0
|
|
20241023,151100,192042530,7750,7750,7750,7750,110
|
|
20241023,151000,191190030,7760,7760,7760,7760,3
|
|
20241023,150900,191166750,7760,7760,7760,7760,317
|
|
20241023,150800,188706830,7760,7770,7770,7760,10
|
|
20241023,150700,188629190,7760,7760,7760,7760,19
|
|
20241023,150600,188481750,7740,7760,7760,7740,110
|
|
20241023,150500,187630020,7740,7740,7740,7740,0
|
|
20241023,150400,187630020,7740,7730,7740,7730,488
|
|
20241023,150300,183854900,7730,7730,7730,7730,20
|
|
20241023,150200,183700300,7730,7730,7730,7730,30
|
|
20241023,150100,183468400,7730,7730,7730,7730,60
|
|
20241023,150000,183004600,7740,7740,7740,7740,72
|
|
20241023,145900,182447320,7730,7730,7730,7730,38
|
|
20241023,145800,182153580,7710,7710,7710,7710,0
|
|
20241023,145700,182153580,7710,7710,7710,7710,0
|
|
20241023,145600,182153580,7710,7720,7720,7710,199
|
|
20241023,145500,180617480,7720,7720,7720,7720,0
|
|
20241023,145400,180617480,7720,7720,7720,7720,0
|
|
20241023,145300,180617480,7720,7730,7730,7720,19
|
|
20241023,145200,180470790,7730,7730,7730,7730,0
|
|
20241023,145100,180470790,7730,7730,7730,7730,0
|
|
20241023,145000,180470790,7730,7720,7730,7720,128
|
|
20241023,144900,179482070,7690,7690,7690,7690,0
|
|
20241023,144800,179482070,7690,7690,7690,7690,1
|
|
20241023,144700,179474380,7700,7760,7760,7700,2138
|
|
20241023,144600,162994180,7770,7770,7770,7770,0
|
|
20241023,144500,162994180,7770,7770,7770,7770,0
|
|
20241023,144400,162994180,7770,7770,7770,7770,90
|
|
20241023,144300,162294880,7770,7770,7770,7770,0
|
|
20241023,144200,162294880,7770,7760,7770,7760,60
|
|
20241023,144100,161828780,7770,7770,7770,7770,0
|
|
20241023,144000,161828780,7770,7740,7770,7740,185
|
|
20241023,143900,160395280,7740,7740,7740,7740,2
|
|
20241023,143800,160379800,7740,7730,7740,7730,23
|
|
20241023,143700,160202000,7730,7730,7730,7730,41
|
|
20241023,143600,159885070,7730,7730,7730,7730,1
|
|
20241023,143500,159877340,7680,7680,7680,7680,0
|
|
20241023,143400,159877340,7680,7680,7680,7680,0
|
|
20241023,143300,159877340,7680,7680,7680,7680,0
|
|
20241023,143200,159877340,7680,7680,7680,7680,0
|
|
20241023,143100,159877340,7680,7680,7680,7680,0
|
|
20241023,143000,159877340,7680,7680,7680,7680,0
|
|
20241023,142900,159877340,7680,7680,7680,7680,0
|
|
20241023,142800,159877340,7680,7700,7700,7680,1108
|
|
20241023,142700,151357630,7690,7690,7690,7690,0
|
|
20241023,142600,151357630,7690,7690,7690,7690,0
|
|
20241023,142500,151357630,7690,7690,7690,7690,0
|
|
20241023,142400,151357630,7690,7720,7720,7690,300
|
|
20241023,142300,149047870,7730,7730,7730,7730,0
|
|
20241023,142200,149047870,7730,7730,7730,7730,0
|
|
20241023,142100,149047870,7730,7730,7730,7730,0
|
|
20241023,142000,149047870,7730,7730,7730,7730,0
|
|
20241023,141900,149047870,7730,7710,7730,7710,399
|
|
20241023,141800,145965640,7710,7710,7720,7710,83
|
|
20241023,141700,145325660,7720,7720,7720,7720,0
|
|
20241023,141600,145325660,7720,7720,7720,7720,0
|
|
20241023,141500,145325660,7720,7720,7720,7720,19
|
|
20241023,141400,145178980,7720,7720,7720,7720,0
|
|
20241023,141300,145178980,7720,7720,7720,7720,2
|
|
20241023,141200,145163540,7710,7710,7710,7700,500
|
|
20241023,141100,141311540,7720,7720,7720,7720,0
|
|
20241023,141000,141311540,7720,7720,7720,7720,1
|
|
20241023,140900,141303820,7720,7720,7720,7720,2
|
|
20241023,140800,141288380,7720,7720,7720,7720,0
|
|
20241023,140700,141288380,7720,7720,7720,7720,0
|
|
20241023,140600,141288380,7720,7720,7720,7720,0
|
|
20241023,140500,141288380,7720,7720,7720,7720,1
|
|
20241023,140400,141280660,7720,7720,7720,7720,0
|
|
20241023,140300,141280660,7720,7720,7720,7720,4
|
|
20241023,140200,141249780,7700,7700,7700,7700,0
|
|
20241023,140100,141249780,7700,7700,7700,7700,1
|
|
20241023,140000,141242080,7720,7720,7720,7720,0
|
|
20241023,135900,141242080,7720,7720,7720,7720,2
|
|
20241023,135800,141226640,7720,7720,7720,7720,10
|
|
20241023,135700,141149440,7700,7700,7700,7700,0
|
|
20241023,135600,141149440,7700,7710,7710,7700,66
|
|
20241023,135500,140641180,7710,7710,7710,7710,0
|
|
20241023,135400,140641180,7710,7710,7710,7710,0
|
|
20241023,135300,140641180,7710,7710,7710,7710,0
|
|
20241023,135200,140641180,7710,7710,7710,7710,0
|
|
20241023,135100,140641180,7710,7710,7710,7710,55
|
|
20241023,135000,140217130,7700,7700,7700,7700,14
|
|
20241023,134900,140109330,7690,7690,7690,7690,0
|
|
20241023,134800,140109330,7690,7690,7690,7690,30
|
|
20241023,134700,139878630,7690,7710,7710,7690,144
|
|
20241023,134600,138770910,7710,7710,7710,7710,0
|
|
20241023,134500,138770910,7710,7710,7710,7710,3
|
|
20241023,134400,138747780,7700,7700,7700,7700,0
|
|
20241023,134300,138747780,7700,7700,7700,7700,0
|
|
20241023,134200,138747780,7700,7700,7700,7700,0
|
|
20241023,134100,138747780,7700,7700,7700,7700,0
|
|
20241023,134000,138747780,7700,7700,7700,7700,33
|
|
20241023,133900,138493680,7700,7700,7700,7700,0
|
|
20241023,133800,138493680,7700,7700,7700,7700,1
|
|
20241023,133700,138485980,7690,7690,7690,7690,0
|
|
20241023,133600,138485980,7690,7690,7690,7690,0
|
|
20241023,133500,138485980,7690,7690,7690,7690,0
|
|
20241023,133400,138485980,7690,7690,7690,7690,0
|
|
20241023,133300,138485980,7690,7690,7690,7690,0
|
|
20241023,133200,138485980,7690,7710,7710,7690,254
|
|
20241023,133100,136531370,7710,7710,7710,7710,85
|
|
20241023,133000,135876020,7720,7720,7720,7720,0
|
|
20241023,132900,135876020,7720,7720,7720,7720,30
|
|
20241023,132800,135644420,7710,7710,7710,7710,0
|
|
20241023,132700,135644420,7710,7710,7710,7710,0
|
|
20241023,132600,135644420,7710,7710,7710,7710,0
|
|
20241023,132500,135644420,7710,7710,7710,7710,0
|
|
20241023,132400,135644420,7710,7710,7710,7710,10
|
|
20241023,132300,135567320,7720,7720,7720,7720,30
|
|
20241023,132200,135335720,7720,7720,7720,7720,0
|
|
20241023,132100,135335720,7720,7720,7720,7720,1
|
|
20241023,132000,135328000,7700,7700,7700,7700,0
|
|
20241023,131900,135328000,7700,7700,7700,7700,400
|
|
20241023,131800,132248000,7700,7700,7700,7700,0
|
|
20241023,131700,132248000,7700,7700,7700,7700,0
|
|
20241023,131600,132248000,7700,7700,7700,7700,0
|
|
20241023,131500,132248000,7700,7700,7700,7700,265
|
|
20241023,131400,130207500,7700,7700,7700,7700,0
|
|
20241023,131300,130207500,7700,7730,7730,7700,134
|
|
20241023,131200,129175310,7730,7730,7730,7730,30
|
|
20241023,131100,128943410,7730,7730,7730,7730,0
|
|
20241023,131000,128943410,7730,7730,7730,7730,28
|
|
20241023,130900,128726970,7730,7730,7730,7730,1
|
|
20241023,130800,128719240,7690,7690,7690,7690,0
|
|
20241023,130700,128719240,7690,7690,7690,7690,780
|
|
20241023,130600,122721040,7700,7700,7700,7700,203
|
|
20241023,130500,121157940,7700,7700,7700,7700,0
|
|
20241023,130400,121157940,7700,7710,7710,7700,200
|
|
20241023,130300,119617740,7700,7700,7700,7700,0
|
|
20241023,130200,119617740,7700,7700,7700,7700,81
|
|
20241023,130100,118994040,7700,7700,7700,7700,1
|
|
20241023,130000,118986340,7710,7710,7710,7710,155
|
|
20241023,125900,117791290,7700,7700,7700,7700,0
|
|
20241023,125800,117791290,7700,7710,7710,7700,100
|
|
20241023,125700,117020710,7760,7760,7760,7760,0
|
|
20241023,125600,117020710,7760,7760,7760,7760,0
|
|
20241023,125500,117020710,7760,7760,7760,7760,0
|
|
20241023,125400,117020710,7760,7750,7760,7750,500
|
|
20241023,125300,113143130,7700,7700,7700,7700,0
|
|
20241023,125200,113143130,7700,7700,7700,7700,0
|
|
20241023,125100,113143130,7700,7700,7700,7700,0
|
|
20241023,125000,113143130,7700,7700,7700,7700,0
|
|
20241023,124900,113143130,7700,7700,7700,7700,1
|
|
20241023,124800,113135430,7710,7750,7750,7710,101
|
|
20241023,124700,112356680,7750,7750,7750,7750,100
|
|
20241023,124600,111581680,7710,7710,7710,7710,0
|
|
20241023,124500,111581680,7710,7710,7710,7710,0
|
|
20241023,124400,111581680,7710,7710,7710,7710,0
|
|
20241023,124300,111581680,7710,7740,7740,7710,345
|
|
20241023,124200,108920000,7750,7750,7750,7740,5
|
|
20241023,124100,108881260,7750,7750,7750,7750,12
|
|
20241023,124000,108788260,7750,7750,7750,7750,10
|
|
20241023,123900,108710760,7750,7750,7750,7750,2
|
|
20241023,123800,108695260,7750,7750,7750,7750,17
|
|
20241023,123700,108563510,7730,7730,7730,7730,0
|
|
20241023,123600,108563510,7730,7730,7730,7730,0
|
|
20241023,123500,108563510,7730,7730,7730,7730,0
|
|
20241023,123400,108563510,7730,7730,7730,7730,0
|
|
20241023,123300,108563510,7730,7730,7730,7730,0
|
|
20241023,123200,108563510,7730,7730,7730,7730,0
|
|
20241023,123100,108563510,7730,7730,7730,7730,0
|
|
20241023,123000,108563510,7730,7730,7730,7730,238
|
|
20241023,122900,106723770,7730,7730,7730,7730,0
|
|
20241023,122800,106723770,7730,7730,7730,7730,0
|
|
20241023,122700,106723770,7730,7730,7730,7730,0
|
|
20241023,122600,106723770,7730,7730,7730,7730,0
|
|
20241023,122500,106723770,7730,7730,7730,7730,0
|
|
20241023,122400,106723770,7730,7730,7730,7730,0
|
|
20241023,122300,106723770,7730,7730,7730,7730,1
|
|
20241023,122200,106716040,7720,7720,7720,7720,0
|
|
20241023,122100,106716040,7720,7720,7720,7720,0
|
|
20241023,122000,106716040,7720,7720,7720,7720,0
|
|
20241023,121900,106716040,7720,7720,7720,7720,0
|
|
20241023,121800,106716040,7720,7720,7720,7720,0
|
|
20241023,121700,106716040,7720,7720,7720,7720,0
|
|
20241023,121600,106716040,7720,7720,7720,7720,0
|
|
20241023,121500,106716040,7720,7720,7720,7720,0
|
|
20241023,121400,106716040,7720,7720,7720,7720,14
|
|
20241023,121300,106607960,7750,7750,7750,7750,0
|
|
20241023,121200,106607960,7750,7750,7750,7750,1
|
|
20241023,121100,106600210,7720,7720,7720,7720,0
|
|
20241023,121000,106600210,7720,7730,7730,7720,175
|
|
20241023,120900,105249140,7730,7740,7740,7730,168
|
|
20241023,120800,103949710,7740,7740,7740,7740,0
|
|
20241023,120700,103949710,7740,7740,7740,7740,0
|
|
20241023,120600,103949710,7740,7740,7740,7740,0
|
|
20241023,120500,103949710,7740,7740,7740,7740,0
|
|
20241023,120400,103949710,7740,7740,7740,7740,0
|
|
20241023,120300,103949710,7740,7740,7740,7740,0
|
|
20241023,120200,103949710,7740,7740,7740,7740,0
|
|
20241023,120100,103949710,7740,7740,7740,7740,0
|
|
20241023,120000,103949710,7740,7740,7740,7740,0
|
|
20241023,115900,103949710,7740,7740,7740,7740,0
|
|
20241023,115800,103949710,7740,7740,7740,7740,0
|
|
20241023,115700,103949710,7740,7740,7740,7740,110
|
|
20241023,115600,103098310,7730,7730,7730,7730,0
|
|
20241023,115500,103098310,7730,7730,7730,7730,0
|
|
20241023,115400,103098310,7730,7730,7730,7730,0
|
|
20241023,115300,103098310,7730,7730,7730,7730,0
|
|
20241023,115200,103098310,7730,7730,7730,7730,0
|
|
20241023,115100,103098310,7730,7730,7730,7730,0
|
|
20241023,115000,103098310,7730,7730,7730,7730,0
|
|
20241023,114900,103098310,7730,7730,7730,7730,0
|
|
20241023,114800,103098310,7730,7730,7730,7730,0
|
|
20241023,114700,103098310,7730,7730,7730,7730,0
|
|
20241023,114600,103098310,7730,7730,7730,7730,0
|
|
20241023,114500,103098310,7730,7730,7730,7730,0
|
|
20241023,114400,103098310,7730,7730,7730,7730,0
|
|
20241023,114300,103098310,7730,7750,7750,7730,31
|
|
20241023,114200,102858450,7760,7760,7760,7760,10
|
|
20241023,114100,102780850,7770,7770,7770,7770,5
|
|
20241023,114000,102742000,7770,7770,7770,7770,0
|
|
20241023,113900,102742000,7770,7770,7770,7770,0
|
|
20241023,113800,102742000,7770,7770,7770,7770,10
|
|
20241023,113700,102664300,7770,7770,7770,7770,0
|
|
20241023,113600,102664300,7770,7770,7770,7770,0
|
|
20241023,113500,102664300,7770,7770,7770,7770,8
|
|
20241023,113400,102602140,7770,7770,7770,7770,8
|
|
20241023,113300,102539980,7770,7770,7770,7770,4
|
|
20241023,113200,102508900,7770,7770,7770,7770,6
|
|
20241023,113100,102462280,7770,7770,7770,7770,0
|
|
20241023,113000,102462280,7770,7770,7770,7770,13
|
|
20241023,112900,102361270,7770,7770,7770,7770,0
|
|
20241023,112800,102361270,7770,7770,7770,7770,2
|
|
20241023,112700,102345730,7770,7770,7770,7770,352
|
|
20241023,112600,99610690,7770,7770,7770,7770,0
|
|
20241023,112500,99610690,7770,7770,7770,7770,0
|
|
20241023,112400,99610690,7770,7770,7770,7770,0
|
|
20241023,112300,99610690,7770,7770,7770,7770,1
|
|
20241023,112200,99602920,7710,7710,7710,7710,0
|
|
20241023,112100,99602920,7710,7710,7710,7710,0
|
|
20241023,112000,99602920,7710,7710,7710,7710,0
|
|
20241023,111900,99602920,7710,7710,7710,7710,0
|
|
20241023,111800,99602920,7710,7710,7710,7710,0
|
|
20241023,111700,99602920,7710,7710,7710,7710,12
|
|
20241023,111600,99510400,7780,7780,7780,7780,0
|
|
20241023,111500,99510400,7780,7780,7780,7780,0
|
|
20241023,111400,99510400,7780,7780,7780,7780,1
|
|
20241023,111300,99502620,7710,7710,7710,7710,1
|
|
20241023,111200,99494910,7710,7710,7710,7710,0
|
|
20241023,111100,99494910,7710,7710,7710,7710,0
|
|
20241023,111000,99494910,7710,7710,7710,7710,0
|
|
20241023,110900,99494910,7710,7710,7710,7710,0
|
|
20241023,110800,99494910,7710,7710,7710,7710,226
|
|
20241023,110700,97752450,7710,7710,7710,7710,0
|
|
20241023,110600,97752450,7710,7710,7710,7710,0
|
|
20241023,110500,97752450,7710,7710,7710,7710,0
|
|
20241023,110400,97752450,7710,7720,7720,7710,54
|
|
20241023,110300,97335950,7710,7710,7710,7710,0
|
|
20241023,110200,97335950,7710,7740,7740,7710,150
|
|
20241023,110100,96176670,7740,7740,7740,7740,0
|
|
20241023,110000,96176670,7740,7740,7740,7740,100
|
|
20241023,105900,95402670,7740,7800,7800,7740,172
|
|
20241023,105800,94065360,7800,7800,7800,7800,0
|
|
20241023,105700,94065360,7800,7800,7800,7800,1
|
|
20241023,105600,94057560,7780,7780,7780,7780,0
|
|
20241023,105500,94057560,7780,7780,7780,7780,0
|
|
20241023,105400,94057560,7780,7780,7780,7780,0
|
|
20241023,105300,94057560,7780,7780,7780,7780,0
|
|
20241023,105200,94057560,7780,7780,7780,7780,0
|
|
20241023,105100,94057560,7780,7770,7780,7760,786
|
|
20241023,105000,87956240,7770,7770,7770,7770,100
|
|
20241023,104900,87179240,7770,7760,7770,7760,105
|
|
20241023,104800,86364390,7740,7730,7740,7730,30
|
|
20241023,104700,86132390,7730,7730,7730,7730,39
|
|
20241023,104600,85830920,7730,7730,7730,7730,1
|
|
20241023,104500,85823190,7710,7710,7710,7710,0
|
|
20241023,104400,85823190,7710,7710,7710,7710,10
|
|
20241023,104300,85746090,7720,7720,7720,7720,8
|
|
20241023,104200,85684330,7730,7730,7730,7730,39
|
|
20241023,104100,85382860,7730,7730,7730,7730,15
|
|
20241023,104000,85266910,7730,7730,7730,7730,6
|
|
20241023,103900,85220530,7730,7730,7730,7730,6
|
|
20241023,103800,85174150,7680,7680,7680,7680,0
|
|
20241023,103700,85174150,7680,7680,7680,7680,0
|
|
20241023,103600,85174150,7680,7680,7680,7680,0
|
|
20241023,103500,85174150,7680,7680,7680,7680,5
|
|
20241023,103400,85135750,7690,7670,7690,7670,89
|
|
20241023,103300,84451910,7670,7660,7670,7660,2
|
|
20241023,103200,84436580,7660,7660,7660,7660,0
|
|
20241023,103100,84436580,7660,7660,7660,7660,2
|
|
20241023,103000,84421260,7660,7660,7660,7660,50
|
|
20241023,102900,84038260,7650,7650,7660,7650,504
|
|
20241023,102800,80182650,7660,7660,7660,7660,96
|
|
20241023,102700,79447290,7660,7690,7690,7660,61
|
|
20241023,102600,78979500,7690,7690,7690,7690,6
|
|
20241023,102500,78933360,7680,7680,7680,7680,35
|
|
20241023,102400,78664560,7690,7690,7690,7680,443
|
|
20241023,102300,75257990,7690,7690,7690,7690,0
|
|
20241023,102200,75257990,7690,7700,7700,7690,1327
|
|
20241023,102100,65042940,7700,7700,7700,7700,12
|
|
20241023,102000,64950540,7750,7710,7750,7700,386
|
|
20241023,101900,61976800,7710,7710,7710,7710,0
|
|
20241023,101800,61976800,7710,7720,7720,7710,95
|
|
20241023,101700,61244300,7770,7770,7770,7770,0
|
|
20241023,101600,61244300,7770,7770,7770,7770,0
|
|
20241023,101500,61244300,7770,7770,7770,7770,0
|
|
20241023,101400,61244300,7770,7710,7770,7710,502
|
|
20241023,101300,57373760,7710,7730,7730,7710,300
|
|
20241023,101200,55058490,7770,7770,7770,7770,0
|
|
20241023,101100,55058490,7770,7770,7770,7770,0
|
|
20241023,101000,55058490,7770,7770,7770,7730,147
|
|
20241023,100900,53920300,7770,7770,7770,7770,6
|
|
20241023,100800,53873680,7730,7730,7730,7730,100
|
|
20241023,100700,53100680,7730,7730,7730,7730,0
|
|
20241023,100600,53100680,7730,7740,7740,7730,64
|
|
20241023,100500,52605860,7770,7770,7770,7770,1
|
|
20241023,100400,52598090,7770,7770,7770,7770,1
|
|
20241023,100300,52590320,7770,7730,7770,7730,10
|
|
20241023,100200,52512980,7730,7730,7730,7730,0
|
|
20241023,100100,52512980,7730,7740,7740,7730,131
|
|
20241023,100000,51500320,7730,7740,7740,7730,100
|
|
20241023,095900,50727270,7770,7770,7770,7770,16
|
|
20241023,095800,50602950,7730,7780,7780,7730,39
|
|
20241023,095700,50301430,7780,7780,7780,7780,5
|
|
20241023,095600,50262530,7780,7770,7780,7720,101
|
|
20241023,095500,49482590,7720,7720,7720,7720,0
|
|
20241023,095400,49482590,7720,7720,7720,7720,0
|
|
20241023,095300,49482590,7720,7720,7720,7720,100
|
|
20241023,095200,48710590,7720,7730,7730,7720,100
|
|
20241023,095100,47938260,7790,7780,7790,7730,111
|
|
20241023,095000,47078870,7790,7780,7790,7780,12
|
|
20241023,094900,46985460,7800,7800,7800,7800,1
|
|
20241023,094800,46977660,7800,7800,7800,7800,0
|
|
20241023,094700,46977660,7800,7800,7800,7800,0
|
|
20241023,094600,46977660,7800,7800,7800,7800,7
|
|
20241023,094500,46923060,7800,7800,7800,7800,18
|
|
20241023,094400,46782660,7800,7800,7800,7800,6
|
|
20241023,094300,46735860,7800,7800,7800,7800,2
|
|
20241023,094200,46720260,7780,7780,7780,7740,30
|
|
20241023,094100,46486900,7780,7780,7780,7780,3
|
|
20241023,094000,46463560,7780,7780,7780,7780,10
|
|
20241023,093900,46385760,7780,7780,7780,7780,0
|
|
20241023,093800,46385760,7780,7780,7780,7780,0
|
|
20241023,093700,46385760,7780,7780,7780,7780,53
|
|
20241023,093600,45973420,7770,7770,7770,7770,0
|
|
20241023,093500,45973420,7770,7770,7770,7770,50
|
|
20241023,093400,45584920,7770,7770,7770,7770,1
|
|
20241023,093300,45577150,7770,7770,7770,7770,1
|
|
20241023,093200,45569380,7720,7780,7780,7720,25
|
|
20241023,093100,45375870,7800,7800,7800,7800,8
|
|
20241023,093000,45313470,7800,7770,7800,7770,20
|
|
20241023,092900,45157670,7760,7720,7760,7720,5
|
|
20241023,092800,45118910,7700,7700,7700,7700,51
|
|
20241023,092700,44726210,7700,7700,7710,7700,160
|
|
20241023,092600,43492940,7700,7700,7700,7700,2
|
|
20241023,092500,43477540,7700,7700,7710,7700,686
|
|
20241023,092400,38192230,7710,7720,7720,7710,230
|
|
20241023,092300,36418740,7720,7730,7730,7700,837
|
|
20241023,092200,29962530,7740,7770,7770,7740,1042
|
|
20241023,092100,21888180,7750,7770,7770,7750,1053
|
|
20241023,092000,13722370,7770,7800,7800,7770,62
|
|
20241023,091900,13239490,7800,7810,7810,7800,45
|
|
20241023,091800,12888470,7820,7830,7830,7820,89
|
|
20241023,091700,12192290,7830,7830,7830,7830,22
|
|
20241023,091600,12020030,7830,7870,7870,7830,9
|
|
20241023,091500,11949240,7870,7870,7870,7870,0
|
|
20241023,091400,11949240,7870,7870,7870,7870,0
|
|
20241023,091300,11949240,7870,7870,7870,7870,0
|
|
20241023,091200,11949240,7870,7870,7870,7870,0
|
|
20241023,091100,11949240,7870,7870,7870,7870,0
|
|
20241023,091000,11949240,7870,7830,7870,7830,50
|
|
20241023,090900,11556920,7830,7830,7830,7830,0
|
|
20241023,090800,11556920,7830,7840,7850,7830,79
|
|
20241023,090700,10937570,7850,7870,7870,7850,570
|
|
20241023,090600,6453870,7870,7870,7870,7870,60
|
|
20241023,090500,5981670,7870,7910,7910,7870,97
|
|
20241023,090400,5217240,7930,7880,7930,7880,171
|
|
20241023,090300,3867410,7890,7890,7890,7890,50
|
|
20241023,090200,3472910,7890,7890,7890,7890,1
|
|
20241023,090100,3465020,7890,7890,7890,7890,0
|
|
20241023,090000,3465020,7890,7820,7890,7820,269
|