768 lines
39 KiB
CSV
768 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,214500,269459200,12680,12680,12680,12680,334
|
|
20241007,214400,269459200,12680,12680,12680,12680,0
|
|
20241007,214300,269459200,12680,12680,12680,12680,0
|
|
20241007,214200,269459200,12680,12680,12680,12680,0
|
|
20241007,214100,269459200,12680,12680,12680,12680,0
|
|
20241007,214000,269459200,12680,12680,12680,12680,0
|
|
20241007,213900,269459200,12680,12680,12680,12680,0
|
|
20241007,213800,269459200,12680,12680,12680,12680,0
|
|
20241007,213700,269459200,12680,12680,12680,12680,0
|
|
20241007,213600,269459200,12680,12680,12680,12680,0
|
|
20241007,213500,269459200,12680,12680,12680,12680,0
|
|
20241007,213400,269459200,12680,12680,12680,12680,0
|
|
20241007,213300,269459200,12680,12680,12680,12680,0
|
|
20241007,213200,269459200,12680,12680,12680,12680,0
|
|
20241007,213100,269459200,12680,12680,12680,12680,0
|
|
20241007,213000,269459200,12680,12680,12680,12680,0
|
|
20241007,212900,269459200,12680,12680,12680,12680,0
|
|
20241007,212800,269459200,12680,12680,12680,12680,0
|
|
20241007,212700,269459200,12680,12680,12680,12680,0
|
|
20241007,212600,269459200,12680,12680,12680,12680,0
|
|
20241007,212500,269459200,12680,12680,12680,12680,0
|
|
20241007,212400,269459200,12680,12680,12680,12680,0
|
|
20241007,212300,269459200,12680,12680,12680,12680,0
|
|
20241007,212200,269459200,12680,12680,12680,12680,0
|
|
20241007,212100,269459200,12680,12680,12680,12680,0
|
|
20241007,212000,269459200,12680,12680,12680,12680,0
|
|
20241007,211900,269459200,12680,12680,12680,12680,0
|
|
20241007,211800,269459200,12680,12680,12680,12680,0
|
|
20241007,211700,269459200,12680,12680,12680,12680,0
|
|
20241007,211600,269459200,12680,12680,12680,12680,0
|
|
20241007,211500,269459200,12680,12680,12680,12680,334
|
|
20241007,211400,269459200,12680,12680,12680,12680,0
|
|
20241007,211300,269459200,12680,12680,12680,12680,0
|
|
20241007,211200,269459200,12680,12680,12680,12680,0
|
|
20241007,211100,269459200,12680,12680,12680,12680,0
|
|
20241007,211000,269459200,12680,12680,12680,12680,0
|
|
20241007,210900,269459200,12680,12680,12680,12680,0
|
|
20241007,210800,269459200,12680,12680,12680,12680,0
|
|
20241007,210700,269459200,12680,12680,12680,12680,0
|
|
20241007,210600,269459200,12680,12680,12680,12680,0
|
|
20241007,210500,269459200,12680,12680,12680,12680,0
|
|
20241007,210400,269459200,12680,12680,12680,12680,0
|
|
20241007,210300,269459200,12680,12680,12680,12680,0
|
|
20241007,210200,269459200,12680,12680,12680,12680,0
|
|
20241007,210100,269459200,12680,12680,12680,12680,0
|
|
20241007,210000,269459200,12680,12680,12680,12680,0
|
|
20241007,205900,269459200,12680,12680,12680,12680,0
|
|
20241007,205800,269459200,12680,12680,12680,12680,0
|
|
20241007,205700,269459200,12680,12680,12680,12680,0
|
|
20241007,205600,269459200,12680,12680,12680,12680,0
|
|
20241007,205500,269459200,12680,12680,12680,12680,0
|
|
20241007,205400,269459200,12680,12680,12680,12680,0
|
|
20241007,205300,269459200,12680,12680,12680,12680,0
|
|
20241007,205200,269459200,12680,12680,12680,12680,0
|
|
20241007,205100,269459200,12680,12680,12680,12680,0
|
|
20241007,205000,269459200,12680,12680,12680,12680,0
|
|
20241007,204900,269459200,12680,12680,12680,12680,0
|
|
20241007,204800,269459200,12680,12680,12680,12680,0
|
|
20241007,204700,269459200,12680,12680,12680,12680,0
|
|
20241007,204600,269459200,12680,12680,12680,12680,0
|
|
20241007,204500,269459200,12680,12680,12680,12680,334
|
|
20241007,204400,269459200,12680,12680,12680,12680,0
|
|
20241007,204300,269459200,12680,12680,12680,12680,0
|
|
20241007,204200,269459200,12680,12680,12680,12680,0
|
|
20241007,204100,269459200,12680,12680,12680,12680,0
|
|
20241007,204000,269459200,12680,12680,12680,12680,0
|
|
20241007,203900,269459200,12680,12680,12680,12680,0
|
|
20241007,203800,269459200,12680,12680,12680,12680,0
|
|
20241007,203700,269459200,12680,12680,12680,12680,0
|
|
20241007,203600,269459200,12680,12680,12680,12680,0
|
|
20241007,203500,269459200,12680,12680,12680,12680,0
|
|
20241007,203400,269459200,12680,12680,12680,12680,0
|
|
20241007,203300,269459200,12680,12680,12680,12680,0
|
|
20241007,203200,269459200,12680,12680,12680,12680,0
|
|
20241007,203100,269459200,12680,12680,12680,12680,0
|
|
20241007,203000,269459200,12680,12680,12680,12680,0
|
|
20241007,202900,269459200,12680,12680,12680,12680,0
|
|
20241007,202800,269459200,12680,12680,12680,12680,0
|
|
20241007,202700,269459200,12680,12680,12680,12680,0
|
|
20241007,202600,269459200,12680,12680,12680,12680,0
|
|
20241007,202500,269459200,12680,12680,12680,12680,0
|
|
20241007,202400,269459200,12680,12680,12680,12680,0
|
|
20241007,202300,269459200,12680,12680,12680,12680,0
|
|
20241007,202200,269459200,12680,12680,12680,12680,0
|
|
20241007,202100,269459200,12680,12680,12680,12680,0
|
|
20241007,202000,269459200,12680,12680,12680,12680,0
|
|
20241007,201900,269459200,12680,12680,12680,12680,0
|
|
20241007,201800,269459200,12680,12680,12680,12680,0
|
|
20241007,201700,269459200,12680,12680,12680,12680,0
|
|
20241007,201600,269459200,12680,12680,12680,12680,0
|
|
20241007,201500,269459200,12680,12680,12680,12680,334
|
|
20241007,201400,269459200,12680,12680,12680,12680,0
|
|
20241007,201300,269459200,12680,12680,12680,12680,0
|
|
20241007,201200,269459200,12680,12680,12680,12680,0
|
|
20241007,201100,269459200,12680,12680,12680,12680,0
|
|
20241007,201000,269459200,12680,12680,12680,12680,0
|
|
20241007,200900,269459200,12680,12680,12680,12680,0
|
|
20241007,200800,269459200,12680,12680,12680,12680,0
|
|
20241007,200700,269459200,12680,12680,12680,12680,0
|
|
20241007,200600,269459200,12680,12680,12680,12680,0
|
|
20241007,200500,269459200,12680,12680,12680,12680,0
|
|
20241007,200400,269459200,12680,12680,12680,12680,0
|
|
20241007,200300,269459200,12680,12680,12680,12680,0
|
|
20241007,200200,269459200,12680,12680,12680,12680,0
|
|
20241007,200100,269459200,12680,12680,12680,12680,0
|
|
20241007,200000,269459200,12680,12680,12680,12680,0
|
|
20241007,195900,269459200,12680,12680,12680,12680,0
|
|
20241007,195800,269459200,12680,12680,12680,12680,0
|
|
20241007,195700,269459200,12680,12680,12680,12680,0
|
|
20241007,195600,269459200,12680,12680,12680,12680,0
|
|
20241007,195500,269459200,12680,12680,12680,12680,0
|
|
20241007,195400,269459200,12680,12680,12680,12680,0
|
|
20241007,195300,269459200,12680,12680,12680,12680,0
|
|
20241007,195200,269459200,12680,12680,12680,12680,0
|
|
20241007,195100,269459200,12680,12680,12680,12680,0
|
|
20241007,195000,269459200,12680,12680,12680,12680,0
|
|
20241007,194900,269459200,12680,12680,12680,12680,0
|
|
20241007,194800,269459200,12680,12680,12680,12680,0
|
|
20241007,194700,269459200,12680,12680,12680,12680,0
|
|
20241007,194600,269459200,12680,12680,12680,12680,0
|
|
20241007,194500,269459200,12680,12680,12680,12680,334
|
|
20241007,194400,269459200,12680,12680,12680,12680,0
|
|
20241007,194300,269459200,12680,12680,12680,12680,0
|
|
20241007,194200,269459200,12680,12680,12680,12680,0
|
|
20241007,194100,269459200,12680,12680,12680,12680,0
|
|
20241007,194000,269459200,12680,12680,12680,12680,0
|
|
20241007,193900,269459200,12680,12680,12680,12680,0
|
|
20241007,193800,269459200,12680,12680,12680,12680,0
|
|
20241007,193700,269459200,12680,12680,12680,12680,0
|
|
20241007,193600,269459200,12680,12680,12680,12680,0
|
|
20241007,193500,269459200,12680,12680,12680,12680,0
|
|
20241007,193400,269459200,12680,12680,12680,12680,0
|
|
20241007,193300,269459200,12680,12680,12680,12680,0
|
|
20241007,193200,269459200,12680,12680,12680,12680,0
|
|
20241007,193100,269459200,12680,12680,12680,12680,0
|
|
20241007,193000,269459200,12680,12680,12680,12680,0
|
|
20241007,192900,269459200,12680,12680,12680,12680,0
|
|
20241007,192800,269459200,12680,12680,12680,12680,0
|
|
20241007,192700,269459200,12680,12680,12680,12680,0
|
|
20241007,192600,269459200,12680,12680,12680,12680,0
|
|
20241007,192500,269459200,12680,12680,12680,12680,0
|
|
20241007,192400,269459200,12680,12680,12680,12680,0
|
|
20241007,192300,269459200,12680,12680,12680,12680,0
|
|
20241007,192200,269459200,12680,12680,12680,12680,0
|
|
20241007,192100,269459200,12680,12680,12680,12680,0
|
|
20241007,192000,269459200,12680,12680,12680,12680,0
|
|
20241007,191900,269459200,12680,12680,12680,12680,0
|
|
20241007,191800,269459200,12680,12680,12680,12680,0
|
|
20241007,191700,269459200,12680,12680,12680,12680,0
|
|
20241007,191600,269459200,12680,12680,12680,12680,0
|
|
20241007,191500,269459200,12680,12680,12680,12680,334
|
|
20241007,191400,269459200,12680,12680,12680,12680,0
|
|
20241007,191300,269459200,12680,12680,12680,12680,0
|
|
20241007,191200,269459200,12680,12680,12680,12680,0
|
|
20241007,191100,269459200,12680,12680,12680,12680,0
|
|
20241007,191000,269459200,12680,12680,12680,12680,0
|
|
20241007,190900,269459200,12680,12680,12680,12680,0
|
|
20241007,190800,269459200,12680,12680,12680,12680,0
|
|
20241007,190700,269459200,12680,12680,12680,12680,0
|
|
20241007,190600,269459200,12680,12680,12680,12680,0
|
|
20241007,190500,269459200,12680,12680,12680,12680,0
|
|
20241007,190400,269459200,12680,12680,12680,12680,0
|
|
20241007,190300,269459200,12680,12680,12680,12680,0
|
|
20241007,190200,269459200,12680,12680,12680,12680,0
|
|
20241007,190100,269459200,12680,12680,12680,12680,0
|
|
20241007,190000,269459200,12680,12680,12680,12680,0
|
|
20241007,185900,269459200,12680,12680,12680,12680,0
|
|
20241007,185800,269459200,12680,12680,12680,12680,0
|
|
20241007,185700,269459200,12680,12680,12680,12680,0
|
|
20241007,185600,269459200,12680,12680,12680,12680,0
|
|
20241007,185500,269459200,12680,12680,12680,12680,0
|
|
20241007,185400,269459200,12680,12680,12680,12680,0
|
|
20241007,185300,269459200,12680,12680,12680,12680,0
|
|
20241007,185200,269459200,12680,12680,12680,12680,0
|
|
20241007,185100,269459200,12680,12680,12680,12680,0
|
|
20241007,185000,269459200,12680,12680,12680,12680,0
|
|
20241007,184900,269459200,12680,12680,12680,12680,0
|
|
20241007,184800,269459200,12680,12680,12680,12680,0
|
|
20241007,184700,269459200,12680,12680,12680,12680,0
|
|
20241007,184600,269459200,12680,12680,12680,12680,0
|
|
20241007,184500,269459200,12680,12680,12680,12680,334
|
|
20241007,184400,269459200,12680,12680,12680,12680,0
|
|
20241007,184300,269459200,12680,12680,12680,12680,0
|
|
20241007,184200,269459200,12680,12680,12680,12680,0
|
|
20241007,184100,269459200,12680,12680,12680,12680,0
|
|
20241007,184000,269459200,12680,12680,12680,12680,0
|
|
20241007,183900,269459200,12680,12680,12680,12680,0
|
|
20241007,183800,269459200,12680,12680,12680,12680,0
|
|
20241007,183700,269459200,12680,12680,12680,12680,0
|
|
20241007,183600,269459200,12680,12680,12680,12680,0
|
|
20241007,183500,269459200,12680,12680,12680,12680,0
|
|
20241007,183400,269459200,12680,12680,12680,12680,0
|
|
20241007,183300,269459200,12680,12680,12680,12680,0
|
|
20241007,183200,269459200,12680,12680,12680,12680,0
|
|
20241007,183100,269459200,12680,12680,12680,12680,0
|
|
20241007,183000,269459200,12680,12680,12680,12680,0
|
|
20241007,182900,269459200,12680,12680,12680,12680,0
|
|
20241007,182800,269459200,12680,12680,12680,12680,0
|
|
20241007,182700,269459200,12680,12680,12680,12680,0
|
|
20241007,182600,269459200,12680,12680,12680,12680,0
|
|
20241007,182500,269459200,12680,12680,12680,12680,0
|
|
20241007,182400,269459200,12680,12680,12680,12680,0
|
|
20241007,182300,269459200,12680,12680,12680,12680,0
|
|
20241007,182200,269459200,12680,12680,12680,12680,0
|
|
20241007,182100,269459200,12680,12680,12680,12680,0
|
|
20241007,182000,269459200,12680,12680,12680,12680,0
|
|
20241007,181900,269459200,12680,12680,12680,12680,0
|
|
20241007,181800,269459200,12680,12680,12680,12680,0
|
|
20241007,181700,269459200,12680,12680,12680,12680,0
|
|
20241007,181600,269459200,12680,12680,12680,12680,0
|
|
20241007,181500,269459200,12680,12680,12680,12680,334
|
|
20241007,181400,269459200,12680,12680,12680,12680,0
|
|
20241007,181300,269459200,12680,12680,12680,12680,0
|
|
20241007,181200,269459200,12680,12680,12680,12680,0
|
|
20241007,181100,269459200,12680,12680,12680,12680,0
|
|
20241007,181000,269459200,12680,12680,12680,12680,0
|
|
20241007,180900,269459200,12680,12680,12680,12680,0
|
|
20241007,180800,269459200,12680,12680,12680,12680,0
|
|
20241007,180700,269459200,12680,12680,12680,12680,0
|
|
20241007,180600,269459200,12680,12680,12680,12680,0
|
|
20241007,180500,269459200,12680,12680,12680,12680,0
|
|
20241007,180400,269459200,12680,12680,12680,12680,0
|
|
20241007,180300,269459200,12680,12680,12680,12680,0
|
|
20241007,180200,269459200,12680,12680,12680,12680,0
|
|
20241007,180100,269459200,12680,12680,12680,12680,0
|
|
20241007,180000,269459200,12680,12680,12680,12680,0
|
|
20241007,175900,269459200,12680,12680,12680,12680,0
|
|
20241007,175800,269459200,12680,12680,12680,12680,0
|
|
20241007,175700,269459200,12680,12680,12680,12680,0
|
|
20241007,175600,269459200,12680,12680,12680,12680,0
|
|
20241007,175500,269459200,12680,12680,12680,12680,0
|
|
20241007,175400,269459200,12680,12680,12680,12680,0
|
|
20241007,175300,269459200,12680,12680,12680,12680,0
|
|
20241007,175200,269459200,12680,12680,12680,12680,0
|
|
20241007,175100,269459200,12680,12680,12680,12680,0
|
|
20241007,175000,269459200,12680,12680,12680,12680,0
|
|
20241007,174900,269459200,12680,12680,12680,12680,0
|
|
20241007,174800,269459200,12680,12680,12680,12680,0
|
|
20241007,174700,269459200,12680,12680,12680,12680,0
|
|
20241007,174600,269459200,12680,12680,12680,12680,0
|
|
20241007,174500,269459200,12680,12680,12680,12680,334
|
|
20241007,174400,269459200,12680,12680,12680,12680,0
|
|
20241007,174300,269459200,12680,12680,12680,12680,0
|
|
20241007,174200,269459200,12680,12680,12680,12680,0
|
|
20241007,174100,269459200,12680,12680,12680,12680,0
|
|
20241007,174000,269459200,12680,12680,12680,12680,0
|
|
20241007,173900,269459200,12680,12680,12680,12680,0
|
|
20241007,173800,269459200,12680,12680,12680,12680,0
|
|
20241007,173700,269459200,12680,12680,12680,12680,0
|
|
20241007,173600,269459200,12680,12680,12680,12680,0
|
|
20241007,173500,269459200,12680,12680,12680,12680,0
|
|
20241007,173400,269459200,12680,12680,12680,12680,0
|
|
20241007,173300,269459200,12680,12680,12680,12680,0
|
|
20241007,173200,269459200,12680,12680,12680,12680,0
|
|
20241007,173100,269459200,12680,12680,12680,12680,0
|
|
20241007,173000,269459200,12680,12680,12680,12680,0
|
|
20241007,172900,269459200,12680,12680,12680,12680,0
|
|
20241007,172800,269459200,12680,12680,12680,12680,0
|
|
20241007,172700,269459200,12680,12680,12680,12680,0
|
|
20241007,172600,269459200,12680,12680,12680,12680,0
|
|
20241007,172500,269459200,12680,12680,12680,12680,0
|
|
20241007,172400,269459200,12680,12680,12680,12680,0
|
|
20241007,172300,269459200,12680,12680,12680,12680,0
|
|
20241007,172200,269459200,12680,12680,12680,12680,0
|
|
20241007,172100,269459200,12680,12680,12680,12680,0
|
|
20241007,172000,269459200,12680,12680,12680,12680,0
|
|
20241007,171900,269459200,12680,12680,12680,12680,0
|
|
20241007,171800,269459200,12680,12680,12680,12680,0
|
|
20241007,171700,269459200,12680,12680,12680,12680,0
|
|
20241007,171600,269459200,12680,12680,12680,12680,0
|
|
20241007,171500,269459200,12680,12680,12680,12680,334
|
|
20241007,171400,269459200,12680,12680,12680,12680,0
|
|
20241007,171300,269459200,12680,12680,12680,12680,0
|
|
20241007,171200,269459200,12680,12680,12680,12680,0
|
|
20241007,171100,269459200,12680,12680,12680,12680,0
|
|
20241007,171000,269459200,12680,12680,12680,12680,0
|
|
20241007,170900,269459200,12680,12680,12680,12680,0
|
|
20241007,170800,269459200,12680,12680,12680,12680,0
|
|
20241007,170700,269459200,12680,12680,12680,12680,0
|
|
20241007,170600,269459200,12680,12680,12680,12680,0
|
|
20241007,170500,269459200,12680,12680,12680,12680,0
|
|
20241007,170400,269459200,12680,12680,12680,12680,0
|
|
20241007,170300,269459200,12680,12680,12680,12680,0
|
|
20241007,170200,269459200,12680,12680,12680,12680,0
|
|
20241007,170100,269459200,12680,12680,12680,12680,0
|
|
20241007,170000,269459200,12680,12680,12680,12680,0
|
|
20241007,165900,269459200,12680,12680,12680,12680,0
|
|
20241007,165800,269459200,12680,12680,12680,12680,0
|
|
20241007,165700,269459200,12680,12680,12680,12680,0
|
|
20241007,165600,269459200,12680,12680,12680,12680,0
|
|
20241007,165500,269459200,12680,12680,12680,12680,0
|
|
20241007,165400,269459200,12680,12680,12680,12680,0
|
|
20241007,165300,269459200,12680,12680,12680,12680,0
|
|
20241007,165200,269459200,12680,12680,12680,12680,0
|
|
20241007,165100,269459200,12680,12680,12680,12680,0
|
|
20241007,165000,269459200,12680,12680,12680,12680,0
|
|
20241007,164900,269459200,12680,12680,12680,12680,0
|
|
20241007,164800,269459200,12680,12680,12680,12680,0
|
|
20241007,164700,269459200,12680,12680,12680,12680,0
|
|
20241007,164600,269459200,12680,12680,12680,12680,0
|
|
20241007,164500,269459200,12680,12680,12680,12680,334
|
|
20241007,164400,269459200,12680,12680,12680,12680,0
|
|
20241007,164300,269459200,12680,12680,12680,12680,0
|
|
20241007,164200,269459200,12680,12680,12680,12680,0
|
|
20241007,164100,269459200,12680,12680,12680,12680,0
|
|
20241007,164000,269459200,12680,12680,12680,12680,0
|
|
20241007,163900,269459200,12680,12680,12680,12680,0
|
|
20241007,163800,269459200,12680,12680,12680,12680,0
|
|
20241007,163700,269459200,12680,12680,12680,12680,0
|
|
20241007,163600,269459200,12680,12680,12680,12680,0
|
|
20241007,163500,269459200,12680,12680,12680,12680,0
|
|
20241007,163400,269459200,12680,12680,12680,12680,0
|
|
20241007,163300,269459200,12680,12680,12680,12680,0
|
|
20241007,163200,269459200,12680,12680,12680,12680,0
|
|
20241007,163100,269459200,12680,12680,12680,12680,0
|
|
20241007,163000,269459200,12680,12680,12680,12680,0
|
|
20241007,162900,269459200,12680,12680,12680,12680,0
|
|
20241007,162800,269459200,12680,12680,12680,12680,0
|
|
20241007,162700,269459200,12680,12680,12680,12680,0
|
|
20241007,162600,269459200,12680,12680,12680,12680,0
|
|
20241007,162500,269459200,12680,12680,12680,12680,0
|
|
20241007,162400,269459200,12680,12680,12680,12680,0
|
|
20241007,162300,269459200,12680,12680,12680,12680,0
|
|
20241007,162200,269459200,12680,12680,12680,12680,0
|
|
20241007,162100,269459200,12680,12680,12680,12680,0
|
|
20241007,162000,269459200,12680,12680,12680,12680,0
|
|
20241007,161900,269459200,12680,12680,12680,12680,0
|
|
20241007,161800,269459200,12680,12680,12680,12680,0
|
|
20241007,161700,269459200,12680,12680,12680,12680,0
|
|
20241007,161600,269459200,12680,12680,12680,12680,0
|
|
20241007,161500,269459200,12680,12680,12680,12680,334
|
|
20241007,161400,269459200,12680,12680,12680,12680,0
|
|
20241007,161300,269459200,12680,12680,12680,12680,0
|
|
20241007,161200,269459200,12680,12680,12680,12680,0
|
|
20241007,161100,269459200,12680,12680,12680,12680,0
|
|
20241007,161000,269459200,12680,12680,12680,12680,0
|
|
20241007,160900,269459200,12680,12680,12680,12680,0
|
|
20241007,160800,269459200,12680,12680,12680,12680,0
|
|
20241007,160700,269459200,12680,12680,12680,12680,0
|
|
20241007,160600,269459200,12680,12680,12680,12680,0
|
|
20241007,160500,269459200,12680,12680,12680,12680,0
|
|
20241007,160400,269459200,12680,12680,12680,12680,0
|
|
20241007,160300,269459200,12680,12680,12680,12680,0
|
|
20241007,160200,269459200,12680,12680,12680,12680,0
|
|
20241007,160100,269459200,12680,12680,12680,12680,0
|
|
20241007,160000,269459200,12680,12680,12680,12680,0
|
|
20241007,155900,269459200,12680,12680,12680,12680,0
|
|
20241007,155800,269459200,12680,12680,12680,12680,0
|
|
20241007,155700,269459200,12680,12680,12680,12680,0
|
|
20241007,155600,269459200,12680,12680,12680,12680,0
|
|
20241007,155500,269459200,12680,12680,12680,12680,0
|
|
20241007,155400,269459200,12680,12680,12680,12680,0
|
|
20241007,155300,269459200,12680,12680,12680,12680,0
|
|
20241007,155200,269459200,12680,12680,12680,12680,0
|
|
20241007,155100,269459200,12680,12680,12680,12680,0
|
|
20241007,155000,269459200,12680,12680,12680,12680,0
|
|
20241007,154900,269459200,12680,12680,12680,12680,0
|
|
20241007,154800,269459200,12680,12680,12680,12680,0
|
|
20241007,154700,269459200,12680,12680,12680,12680,0
|
|
20241007,154600,269459200,12680,12680,12680,12680,0
|
|
20241007,154500,269459200,12680,12680,12680,12680,334
|
|
20241007,154400,269459200,12680,12680,12680,12680,0
|
|
20241007,154300,269459200,12680,12680,12680,12680,0
|
|
20241007,154200,269459200,12680,12680,12680,12680,0
|
|
20241007,154100,269459200,12680,12680,12680,12680,0
|
|
20241007,154000,269459200,12680,12680,12680,12680,0
|
|
20241007,153900,269459200,12680,12680,12680,12680,0
|
|
20241007,153800,269459200,12680,12680,12680,12680,0
|
|
20241007,153700,269459200,12680,12680,12680,12680,0
|
|
20241007,153600,269459200,12680,12680,12680,12680,0
|
|
20241007,153500,269459200,12680,12680,12680,12680,0
|
|
20241007,153400,269459200,12680,12680,12680,12680,0
|
|
20241007,153300,269459200,12680,12680,12680,12680,0
|
|
20241007,153200,269459200,12680,12680,12680,12680,0
|
|
20241007,153100,269459200,12680,12680,12680,12680,0
|
|
20241007,153000,269459200,12680,12680,12680,12680,334
|
|
20241007,152900,265224080,12760,12760,12760,12760,0
|
|
20241007,152800,265224080,12760,12760,12760,12760,0
|
|
20241007,152700,265224080,12760,12760,12760,12760,0
|
|
20241007,152600,265224080,12760,12760,12760,12760,0
|
|
20241007,152500,265224080,12760,12760,12760,12760,0
|
|
20241007,152400,265224080,12760,12760,12760,12760,0
|
|
20241007,152300,265224080,12760,12760,12760,12760,0
|
|
20241007,152200,265224080,12760,12760,12760,12760,0
|
|
20241007,152100,265224080,12760,12760,12760,12760,0
|
|
20241007,152000,265224080,12760,12760,12760,12760,0
|
|
20241007,151900,265224080,12760,12760,12760,12760,1
|
|
20241007,151800,265211320,12680,12730,12730,12680,9
|
|
20241007,151700,265096800,12730,12730,12730,12730,50
|
|
20241007,151600,264460300,12730,12730,12730,12730,10
|
|
20241007,151500,264333000,12760,12760,12760,12760,0
|
|
20241007,151400,264333000,12760,12760,12760,12760,0
|
|
20241007,151300,264333000,12760,12760,12760,12760,10
|
|
20241007,151200,264205400,12730,12730,12730,12730,0
|
|
20241007,151100,264205400,12730,12740,12740,12730,20
|
|
20241007,151000,263950700,12740,12740,12740,12740,20
|
|
20241007,150900,263695900,12730,12730,12730,12730,0
|
|
20241007,150800,263695900,12730,12730,12730,12730,55
|
|
20241007,150700,262995750,12660,12700,12700,12660,200
|
|
20241007,150600,260463570,12740,12740,12740,12740,0
|
|
20241007,150500,260463570,12740,12700,12740,12700,5
|
|
20241007,150400,260400030,12700,12700,12700,12700,0
|
|
20241007,150300,260400030,12700,12700,12730,12700,13
|
|
20241007,150200,260234900,12660,12660,12660,12660,5
|
|
20241007,150100,260171600,12660,12660,12660,12660,3
|
|
20241007,150000,260133620,12700,12690,12700,12690,9
|
|
20241007,145900,260019370,12660,12660,12660,12660,3
|
|
20241007,145800,259981390,12650,12680,12680,12650,580
|
|
20241007,145700,252642980,12680,12680,12680,12680,6
|
|
20241007,145600,252566900,12660,12670,12670,12660,7
|
|
20241007,145500,252478230,12670,12680,12680,12670,120
|
|
20241007,145400,250957150,12680,12730,12730,12680,158
|
|
20241007,145300,248951820,12740,12740,12740,12740,0
|
|
20241007,145200,248951820,12740,12740,12740,12740,0
|
|
20241007,145100,248951820,12740,12740,12740,12740,0
|
|
20241007,145000,248951820,12740,12740,12740,12740,0
|
|
20241007,144900,248951820,12740,12740,12740,12740,5
|
|
20241007,144800,248888120,12750,12750,12750,12750,0
|
|
20241007,144700,248888120,12750,12750,12750,12750,0
|
|
20241007,144600,248888120,12750,12750,12750,12750,100
|
|
20241007,144500,247613120,12720,12720,12720,12720,31
|
|
20241007,144400,247218800,12730,12730,12730,12730,0
|
|
20241007,144300,247218800,12730,12730,12730,12730,0
|
|
20241007,144200,247218800,12730,12730,12730,12730,0
|
|
20241007,144100,247218800,12730,12730,12730,12730,75
|
|
20241007,144000,246264050,12750,12750,12750,12750,0
|
|
20241007,143900,246264050,12750,12750,12750,12750,0
|
|
20241007,143800,246264050,12750,12750,12750,12750,0
|
|
20241007,143700,246264050,12750,12750,12750,12750,0
|
|
20241007,143600,246264050,12750,12750,12750,12750,0
|
|
20241007,143500,246264050,12750,12750,12750,12750,0
|
|
20241007,143400,246264050,12750,12750,12750,12750,0
|
|
20241007,143300,246264050,12750,12750,12750,12750,0
|
|
20241007,143200,246264050,12750,12750,12750,12750,0
|
|
20241007,143100,246264050,12750,12750,12750,12750,289
|
|
20241007,143000,242579300,12750,12750,12750,12750,0
|
|
20241007,142900,242579300,12750,12750,12750,12750,0
|
|
20241007,142800,242579300,12750,12750,12750,12750,0
|
|
20241007,142700,242579300,12750,12750,12750,12750,0
|
|
20241007,142600,242579300,12750,12750,12750,12750,0
|
|
20241007,142500,242579300,12750,12750,12750,12750,0
|
|
20241007,142400,242579300,12750,12750,12750,12750,0
|
|
20241007,142300,242579300,12750,12750,12750,12750,2
|
|
20241007,142200,242553800,12820,12820,12820,12820,1
|
|
20241007,142100,242540980,12820,12820,12820,12820,0
|
|
20241007,142000,242540980,12820,12820,12820,12820,4
|
|
20241007,141900,242489700,12820,12820,12820,12820,0
|
|
20241007,141800,242489700,12820,12820,12820,12820,0
|
|
20241007,141700,242489700,12820,12820,12820,12820,0
|
|
20241007,141600,242489700,12820,12820,12820,12820,85
|
|
20241007,141500,241400000,12820,12820,12820,12820,20
|
|
20241007,141400,241143600,12820,12820,12820,12820,1
|
|
20241007,141300,241130780,12810,12810,12810,12810,5
|
|
20241007,141200,241066730,12810,12810,12810,12810,13
|
|
20241007,141100,240900200,12810,12810,12810,12810,0
|
|
20241007,141000,240900200,12810,12810,12810,12810,37
|
|
20241007,140900,240426230,12810,12810,12810,12810,50
|
|
20241007,140800,239785730,12810,12810,12810,12810,0
|
|
20241007,140700,239785730,12810,12810,12810,12810,0
|
|
20241007,140600,239785730,12810,12810,12810,12810,2
|
|
20241007,140500,239760110,12810,12810,12810,12810,0
|
|
20241007,140400,239760110,12810,12810,12810,12810,0
|
|
20241007,140300,239760110,12810,12810,12810,12810,0
|
|
20241007,140200,239760110,12810,12810,12810,12810,0
|
|
20241007,140100,239760110,12810,12810,12810,12810,0
|
|
20241007,140000,239760110,12810,12810,12810,12810,0
|
|
20241007,135900,239760110,12810,12810,12810,12810,0
|
|
20241007,135800,239760110,12810,12810,12810,12810,1
|
|
20241007,135700,239747300,12830,12830,12830,12830,0
|
|
20241007,135600,239747300,12830,12830,12830,12830,0
|
|
20241007,135500,239747300,12830,12830,12830,12830,0
|
|
20241007,135400,239747300,12830,12830,12830,12830,0
|
|
20241007,135300,239747300,12830,12830,12830,12830,0
|
|
20241007,135200,239747300,12830,12830,12830,12830,0
|
|
20241007,135100,239747300,12830,12830,12830,12830,0
|
|
20241007,135000,239747300,12830,12830,12830,12830,0
|
|
20241007,134900,239747300,12830,12830,12830,12830,0
|
|
20241007,134800,239747300,12830,12830,12830,12830,0
|
|
20241007,134700,239747300,12830,12830,12830,12830,0
|
|
20241007,134600,239747300,12830,12830,12830,12830,0
|
|
20241007,134500,239747300,12830,12830,12830,12830,0
|
|
20241007,134400,239747300,12830,12830,12830,12830,0
|
|
20241007,134300,239747300,12830,12830,12830,12830,0
|
|
20241007,134200,239747300,12830,12830,12830,12830,0
|
|
20241007,134100,239747300,12830,12830,12830,12830,0
|
|
20241007,134000,239747300,12830,12830,12830,12830,0
|
|
20241007,133900,239747300,12830,12830,12830,12830,0
|
|
20241007,133800,239747300,12830,12830,12830,12830,0
|
|
20241007,133700,239747300,12830,12800,12830,12800,547
|
|
20241007,133600,232731560,12750,12750,12750,12750,0
|
|
20241007,133500,232731560,12750,12750,12750,12750,0
|
|
20241007,133400,232731560,12750,12750,12750,12750,28
|
|
20241007,133300,232374560,12750,12750,12750,12750,0
|
|
20241007,133200,232374560,12750,12750,12750,12750,0
|
|
20241007,133100,232374560,12750,12750,12750,12750,0
|
|
20241007,133000,232374560,12750,12750,12750,12750,4
|
|
20241007,132900,232323560,12720,12720,12720,12720,83
|
|
20241007,132800,231267800,12720,12720,12720,12720,0
|
|
20241007,132700,231267800,12720,12720,12720,12720,0
|
|
20241007,132600,231267800,12720,12720,12720,12720,0
|
|
20241007,132500,231267800,12720,12720,12720,12720,0
|
|
20241007,132400,231267800,12720,12720,12720,12720,0
|
|
20241007,132300,231267800,12720,12720,12720,12720,0
|
|
20241007,132200,231267800,12720,12720,12720,12720,0
|
|
20241007,132100,231267800,12720,12720,12720,12720,50
|
|
20241007,132000,230631800,12720,12720,12720,12720,1
|
|
20241007,131900,230619080,12730,12730,12730,12730,0
|
|
20241007,131800,230619080,12730,12730,12730,12730,0
|
|
20241007,131700,230619080,12730,12730,12730,12730,0
|
|
20241007,131600,230619080,12730,12730,12730,12730,0
|
|
20241007,131500,230619080,12730,12730,12730,12730,16
|
|
20241007,131400,230415400,12730,12730,12730,12730,5
|
|
20241007,131300,230351750,12730,12730,12730,12730,0
|
|
20241007,131200,230351750,12730,12730,12730,12730,0
|
|
20241007,131100,230351750,12730,12730,12730,12730,0
|
|
20241007,131000,230351750,12730,12730,12730,12730,0
|
|
20241007,130900,230351750,12730,12730,12730,12730,0
|
|
20241007,130800,230351750,12730,12730,12730,12730,100
|
|
20241007,130700,229078750,12730,12730,12730,12730,0
|
|
20241007,130600,229078750,12730,12730,12730,12730,0
|
|
20241007,130500,229078750,12730,12730,12730,12730,0
|
|
20241007,130400,229078750,12730,12730,12730,12730,0
|
|
20241007,130300,229078750,12730,12730,12730,12730,0
|
|
20241007,130200,229078750,12730,12730,12730,12730,150
|
|
20241007,130100,227169250,12730,12730,12730,12730,0
|
|
20241007,130000,227169250,12730,12810,12810,12730,18
|
|
20241007,125900,226938750,12860,12860,12860,12860,0
|
|
20241007,125800,226938750,12860,12740,12860,12740,671
|
|
20241007,125700,218355950,12680,12680,12680,12680,1
|
|
20241007,125600,218343270,12680,12680,12680,12680,0
|
|
20241007,125500,218343270,12680,12680,12680,12680,0
|
|
20241007,125400,218343270,12680,12680,12680,12680,0
|
|
20241007,125300,218343270,12680,12680,12680,12680,0
|
|
20241007,125200,218343270,12680,12680,12680,12680,0
|
|
20241007,125100,218343270,12680,12680,12680,12680,0
|
|
20241007,125000,218343270,12680,12680,12680,12680,0
|
|
20241007,124900,218343270,12680,12680,12680,12680,0
|
|
20241007,124800,218343270,12680,12680,12680,12680,0
|
|
20241007,124700,218343270,12680,12680,12680,12680,0
|
|
20241007,124600,218343270,12680,12680,12680,12680,0
|
|
20241007,124500,218343270,12680,12680,12680,12680,0
|
|
20241007,124400,218343270,12680,12680,12680,12680,1105
|
|
20241007,124300,204331870,12680,12680,12680,12680,5
|
|
20241007,124200,204268470,12680,12680,12680,12680,0
|
|
20241007,124100,204268470,12680,12680,12680,12680,0
|
|
20241007,124000,204268470,12680,12680,12680,12680,6
|
|
20241007,123900,204192390,12680,12680,12680,12680,0
|
|
20241007,123800,204192390,12680,12680,12680,12680,0
|
|
20241007,123700,204192390,12680,12680,12680,12680,0
|
|
20241007,123600,204192390,12680,12680,12680,12680,87
|
|
20241007,123500,203089230,12740,12740,12740,12740,0
|
|
20241007,123400,203089230,12740,12730,12740,12730,400
|
|
20241007,123300,197995730,12680,12680,12680,12680,23
|
|
20241007,123200,197704090,12700,12700,12700,12700,57
|
|
20241007,123100,196980190,12610,12610,12610,12610,0
|
|
20241007,123000,196980190,12610,12610,12610,12610,0
|
|
20241007,122900,196980190,12610,12610,12610,12610,0
|
|
20241007,122800,196980190,12610,12610,12610,12610,1
|
|
20241007,122700,196967580,12610,12600,12610,12600,67
|
|
20241007,122600,196123370,12600,12640,12640,12600,82
|
|
20241007,122500,195089330,12650,12650,12650,12650,4
|
|
20241007,122400,195038730,12660,12680,12680,12660,169
|
|
20241007,122300,192897020,12740,12740,12740,12740,0
|
|
20241007,122200,192897020,12740,12740,12740,12740,0
|
|
20241007,122100,192897020,12740,12740,12740,12740,0
|
|
20241007,122000,192897020,12740,12740,12740,12740,0
|
|
20241007,121900,192897020,12740,12740,12740,12740,0
|
|
20241007,121800,192897020,12740,12740,12740,12740,0
|
|
20241007,121700,192897020,12740,12740,12740,12740,0
|
|
20241007,121600,192897020,12740,12740,12740,12740,1
|
|
20241007,121500,192884280,12740,12740,12740,12740,0
|
|
20241007,121400,192884280,12740,12740,12740,12740,0
|
|
20241007,121300,192884280,12740,12740,12740,12740,2
|
|
20241007,121200,192858800,12740,12740,12740,12740,63
|
|
20241007,121100,192056180,12740,12740,12740,12740,1
|
|
20241007,121000,192043440,12730,12730,12730,12730,105
|
|
20241007,120900,190706790,12730,12730,12730,12730,1
|
|
20241007,120800,190694060,12720,12720,12720,12720,0
|
|
20241007,120700,190694060,12720,12720,12720,12720,0
|
|
20241007,120600,190694060,12720,12720,12720,12720,0
|
|
20241007,120500,190694060,12720,12720,12720,12720,190
|
|
20241007,120400,188277260,12720,12670,12720,12670,2
|
|
20241007,120300,188251870,12670,12670,12670,12670,40
|
|
20241007,120200,187745070,12660,12660,12660,12660,5
|
|
20241007,120100,187681770,12650,12630,12650,12630,66
|
|
20241007,120000,186847190,12620,12620,12620,12620,0
|
|
20241007,115900,186847190,12620,12620,12620,12620,1
|
|
20241007,115800,186834570,12620,12620,12620,12620,0
|
|
20241007,115700,186834570,12620,12620,12620,12620,6
|
|
20241007,115600,186758850,12620,12620,12620,12620,0
|
|
20241007,115500,186758850,12620,12620,12620,12620,0
|
|
20241007,115400,186758850,12620,12620,12620,12620,5
|
|
20241007,115300,186695750,12620,12620,12620,12620,1
|
|
20241007,115200,186683130,12620,12620,12620,12620,0
|
|
20241007,115100,186683130,12620,12620,12620,12620,0
|
|
20241007,115000,186683130,12620,12620,12620,12620,0
|
|
20241007,114900,186683130,12620,12620,12620,12620,0
|
|
20241007,114800,186683130,12620,12620,12620,12620,0
|
|
20241007,114700,186683130,12620,12620,12620,12620,0
|
|
20241007,114600,186683130,12620,12620,12620,12620,1
|
|
20241007,114500,186670510,12600,12600,12600,12600,0
|
|
20241007,114400,186670510,12600,12600,12600,12600,1
|
|
20241007,114300,186657910,12600,12600,12600,12600,0
|
|
20241007,114200,186657910,12600,12600,12600,12600,15
|
|
20241007,114100,186468910,12590,12590,12590,12590,0
|
|
20241007,114000,186468910,12590,12590,12590,12590,0
|
|
20241007,113900,186468910,12590,12590,12590,12590,0
|
|
20241007,113800,186468910,12590,12590,12590,12590,0
|
|
20241007,113700,186468910,12590,12590,12590,12590,0
|
|
20241007,113600,186468910,12590,12590,12590,12590,0
|
|
20241007,113500,186468910,12590,12590,12590,12590,0
|
|
20241007,113400,186468910,12590,12590,12590,12590,0
|
|
20241007,113300,186468910,12590,12590,12590,12590,0
|
|
20241007,113200,186468910,12590,12590,12590,12590,0
|
|
20241007,113100,186468910,12590,12590,12590,12590,0
|
|
20241007,113000,186468910,12590,12590,12590,12590,0
|
|
20241007,112900,186468910,12590,12630,12630,12590,11
|
|
20241007,112800,186330380,12590,12590,12590,12590,0
|
|
20241007,112700,186330380,12590,12590,12590,12590,0
|
|
20241007,112600,186330380,12590,12590,12590,12590,144
|
|
20241007,112500,184517420,12590,12590,12590,12590,0
|
|
20241007,112400,184517420,12590,12590,12590,12590,0
|
|
20241007,112300,184517420,12590,12590,12590,12590,14
|
|
20241007,112200,184341160,12630,12630,12630,12630,0
|
|
20241007,112100,184341160,12630,12630,12630,12630,0
|
|
20241007,112000,184341160,12630,12630,12630,12630,0
|
|
20241007,111900,184341160,12630,12630,12630,12630,2
|
|
20241007,111800,184315900,12590,12590,12590,12590,7
|
|
20241007,111700,184227770,12590,12590,12590,12590,0
|
|
20241007,111600,184227770,12590,12590,12590,12590,0
|
|
20241007,111500,184227770,12590,12590,12590,12590,912
|
|
20241007,111400,172745690,12580,12590,12590,12580,297
|
|
20241007,111300,169006930,12590,12590,12590,12590,0
|
|
20241007,111200,169006930,12590,12590,12590,12590,0
|
|
20241007,111100,169006930,12590,12590,12590,12590,260
|
|
20241007,111000,165733530,12580,12580,12580,12580,11
|
|
20241007,110900,165595150,12590,12590,12590,12590,26
|
|
20241007,110800,165267810,12590,12590,12590,12590,0
|
|
20241007,110700,165267810,12590,12590,12590,12590,0
|
|
20241007,110600,165267810,12590,12590,12590,12590,0
|
|
20241007,110500,165267810,12590,12590,12590,12590,0
|
|
20241007,110400,165267810,12590,12590,12590,12590,20
|
|
20241007,110300,165016010,12580,12580,12580,12580,0
|
|
20241007,110200,165016010,12580,12580,12580,12580,0
|
|
20241007,110100,165016010,12580,12580,12580,12580,110
|
|
20241007,110000,163632210,12580,12650,12650,12580,64
|
|
20241007,105900,162826390,12670,12670,12670,12670,0
|
|
20241007,105800,162826390,12670,12670,12670,12670,0
|
|
20241007,105700,162826390,12670,12670,12670,12670,0
|
|
20241007,105600,162826390,12670,12670,12670,12670,0
|
|
20241007,105500,162826390,12670,12670,12670,12670,0
|
|
20241007,105400,162826390,12670,12670,12670,12670,1
|
|
20241007,105300,162813720,12680,12680,12680,12680,1
|
|
20241007,105200,162801040,12640,12600,12640,12600,266
|
|
20241007,105100,159441870,12570,12570,12570,12570,0
|
|
20241007,105000,159441870,12570,12570,12570,12570,168
|
|
20241007,104900,157330110,12580,12610,12610,12580,339
|
|
20241007,104800,153064530,12610,12610,12610,12610,0
|
|
20241007,104700,153064530,12610,12610,12610,12610,0
|
|
20241007,104600,153064530,12610,12610,12610,12610,0
|
|
20241007,104500,153064530,12610,12610,12610,12610,0
|
|
20241007,104400,153064530,12610,12610,12610,12610,0
|
|
20241007,104300,153064530,12610,12610,12610,12610,50
|
|
20241007,104200,152434030,12760,12760,12760,12760,290
|
|
20241007,104100,148733630,12760,12760,12760,12760,100
|
|
20241007,104000,147457630,12760,12740,12790,12740,874
|
|
20241007,103900,136311710,12760,12760,12760,12760,0
|
|
20241007,103800,136311710,12760,12760,12760,12760,0
|
|
20241007,103700,136311710,12760,12760,12760,12760,7
|
|
20241007,103600,136222390,12670,12670,12670,12670,0
|
|
20241007,103500,136222390,12670,12670,12670,12670,5
|
|
20241007,103400,136159040,12680,12770,12770,12680,18
|
|
20241007,103300,135929720,12780,12780,12780,12780,2
|
|
20241007,103200,135904160,12590,12610,12700,12590,2662
|
|
20241007,103100,102125060,12590,12580,12590,12530,172
|
|
20241007,103000,99961160,12570,12550,12570,12550,155
|
|
20241007,102900,98014350,12550,12500,12550,12500,897
|
|
20241007,102800,86797450,12500,12420,12500,12420,573
|
|
20241007,102700,79636380,12420,12420,12420,12420,32
|
|
20241007,102600,79238940,12460,12490,12490,12450,552
|
|
20241007,102500,72360840,12530,12530,12530,12530,0
|
|
20241007,102400,72360840,12530,12530,12530,12530,20
|
|
20241007,102300,72110240,12530,12530,12530,12530,0
|
|
20241007,102200,72110240,12530,12530,12530,12530,0
|
|
20241007,102100,72110240,12530,12530,12530,12530,0
|
|
20241007,102000,72110240,12530,12530,12530,12530,5
|
|
20241007,101900,72047590,12550,12550,12550,12550,0
|
|
20241007,101800,72047590,12550,12550,12550,12550,17
|
|
20241007,101700,71834240,12550,12550,12550,12550,18
|
|
20241007,101600,71608340,12550,12490,12550,12490,163
|
|
20241007,101500,69570630,12500,12500,12500,12500,0
|
|
20241007,101400,69570630,12500,12500,12500,12500,0
|
|
20241007,101300,69570630,12500,12500,12500,12500,0
|
|
20241007,101200,69570630,12500,12500,12500,12500,10
|
|
20241007,101100,69445630,12450,12500,12500,12450,38
|
|
20241007,101000,68971560,12560,12560,12560,12560,20
|
|
20241007,100900,68720360,12560,12560,12560,12560,18
|
|
20241007,100800,68494280,12560,12560,12560,12560,0
|
|
20241007,100700,68494280,12560,12560,12560,12560,1
|
|
20241007,100600,68481720,12560,12560,12560,12560,0
|
|
20241007,100500,68481720,12560,12560,12560,12560,0
|
|
20241007,100400,68481720,12560,12500,12560,12500,198
|
|
20241007,100300,66006580,12500,12500,12500,12500,1
|
|
20241007,100200,65994080,12440,12440,12440,12440,38
|
|
20241007,100100,65521360,12500,12500,12500,12500,0
|
|
20241007,100000,65521360,12500,12500,12500,12500,0
|
|
20241007,095900,65521360,12500,12500,12500,12500,1
|
|
20241007,095800,65508860,12500,12500,12500,12500,5
|
|
20241007,095700,65446360,12500,12500,12500,12500,0
|
|
20241007,095600,65446360,12500,12500,12500,12500,0
|
|
20241007,095500,65446360,12500,12420,12500,12410,199
|
|
20241007,095400,62974260,12420,12420,12420,12420,21
|
|
20241007,095300,62713440,12490,12490,12490,12490,0
|
|
20241007,095200,62713440,12490,12490,12490,12490,0
|
|
20241007,095100,62713440,12490,12490,12490,12490,1
|
|
20241007,095000,62700950,12520,12520,12520,12520,0
|
|
20241007,094900,62700950,12520,12520,12520,12520,0
|
|
20241007,094800,62700950,12520,12500,12520,12420,52
|
|
20241007,094700,62051810,12570,12570,12570,12570,30
|
|
20241007,094600,61674710,12580,12430,12590,12430,300
|
|
20241007,094500,57913040,12430,12430,12430,12430,1
|
|
20241007,094400,57900610,12430,12430,12430,12430,0
|
|
20241007,094300,57900610,12430,12320,12430,12320,109
|
|
20241007,094200,56555560,12310,12260,12310,12260,578
|
|
20241007,094100,49467180,12250,12260,12260,12250,34
|
|
20241007,094000,49050410,12260,12260,12260,12260,3
|
|
20241007,093900,49013630,12260,12260,12260,12260,0
|
|
20241007,093800,49013630,12260,12260,12260,12260,0
|
|
20241007,093700,49013630,12260,12260,12260,12260,14
|
|
20241007,093600,48841990,12250,12250,12250,12250,0
|
|
20241007,093500,48841990,12250,12250,12250,12250,360
|
|
20241007,093400,44431990,12250,12280,12280,12250,50
|
|
20241007,093300,43819400,12330,12330,12330,12330,1
|
|
20241007,093200,43807070,12340,12340,12340,12340,20
|
|
20241007,093100,43560270,12340,12340,12340,12340,0
|
|
20241007,093000,43560270,12340,12340,12340,12340,0
|
|
20241007,092900,43560270,12340,12340,12340,12340,2
|
|
20241007,092800,43535590,12360,12360,12360,12360,0
|
|
20241007,092700,43535590,12360,12360,12360,12360,16
|
|
20241007,092600,43337830,12360,12360,12360,12360,0
|
|
20241007,092500,43337830,12360,12360,12360,12360,0
|
|
20241007,092400,43337830,12360,12360,12360,12360,146
|
|
20241007,092300,41533270,12360,12360,12360,12360,2
|
|
20241007,092200,41508550,12360,12340,12360,12340,110
|
|
20241007,092100,40151110,12330,12330,12330,12330,3
|
|
20241007,092000,40114120,12280,12320,12320,12280,5
|
|
20241007,091900,40052570,12320,12320,12320,12320,19
|
|
20241007,091800,39818490,12330,12330,12330,12330,0
|
|
20241007,091700,39818490,12330,12330,12330,12330,0
|
|
20241007,091600,39818490,12330,12330,12330,12330,0
|
|
20241007,091500,39818490,12330,12330,12330,12330,1
|
|
20241007,091400,39806160,12330,12340,12340,12330,3
|
|
20241007,091300,39769150,12330,12300,12330,12300,401
|
|
20241007,091200,34836820,12310,12270,12330,12200,189
|
|
20241007,091100,32510430,12170,12200,12200,12170,406
|
|
20241007,091000,27565180,12290,12290,12290,12290,0
|
|
20241007,090900,27565180,12290,12240,12290,12240,291
|
|
20241007,090800,23995100,12170,12170,12170,12150,54
|
|
20241007,090700,23338420,12290,12290,12290,12290,288
|
|
20241007,090600,19798900,12300,12310,12310,12100,784
|
|
20241007,090500,10197170,12310,12330,12330,12310,316
|
|
20241007,090400,6305210,12350,12360,12360,12350,206
|
|
20241007,090300,3760060,12400,12430,12430,12400,299
|
|
20241007,090200,50190,12560,12490,12560,12490,3
|
|
20241007,090100,12580,12580,12580,12580,12580,1
|
|
20241007,090000,0,12400,12400,12400,12400,0
|