730 lines
38 KiB
CSV
730 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,210700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,210600,1698681500,22650,22650,22650,22650,0
|
|
20241011,210500,1698681500,22650,22650,22650,22650,0
|
|
20241011,210400,1698681500,22650,22650,22650,22650,0
|
|
20241011,210300,1698681500,22650,22650,22650,22650,0
|
|
20241011,210200,1698681500,22650,22650,22650,22650,0
|
|
20241011,210100,1698681500,22650,22650,22650,22650,0
|
|
20241011,210000,1698681500,22650,22650,22650,22650,0
|
|
20241011,205900,1698681500,22650,22650,22650,22650,0
|
|
20241011,205800,1698681500,22650,22650,22650,22650,0
|
|
20241011,205700,1698681500,22650,22650,22650,22650,0
|
|
20241011,205600,1698681500,22650,22650,22650,22650,0
|
|
20241011,205500,1698681500,22650,22650,22650,22650,0
|
|
20241011,205400,1698681500,22650,22650,22650,22650,0
|
|
20241011,205300,1698681500,22650,22650,22650,22650,0
|
|
20241011,205200,1698681500,22650,22650,22650,22650,0
|
|
20241011,205100,1698681500,22650,22650,22650,22650,0
|
|
20241011,205000,1698681500,22650,22650,22650,22650,0
|
|
20241011,204900,1698681500,22650,22650,22650,22650,0
|
|
20241011,204800,1698681500,22650,22650,22650,22650,0
|
|
20241011,204700,1698681500,22650,22650,22650,22650,0
|
|
20241011,204600,1698681500,22650,22650,22650,22650,0
|
|
20241011,204500,1698681500,22650,22650,22650,22650,0
|
|
20241011,204400,1698681500,22650,22650,22650,22650,0
|
|
20241011,204300,1698681500,22650,22650,22650,22650,0
|
|
20241011,204200,1698681500,22650,22650,22650,22650,0
|
|
20241011,204100,1698681500,22650,22650,22650,22650,0
|
|
20241011,204000,1698681500,22650,22650,22650,22650,0
|
|
20241011,203900,1698681500,22650,22650,22650,22650,0
|
|
20241011,203800,1698681500,22650,22650,22650,22650,0
|
|
20241011,203700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,203600,1698681500,22650,22650,22650,22650,0
|
|
20241011,203500,1698681500,22650,22650,22650,22650,0
|
|
20241011,203400,1698681500,22650,22650,22650,22650,0
|
|
20241011,203300,1698681500,22650,22650,22650,22650,0
|
|
20241011,203200,1698681500,22650,22650,22650,22650,0
|
|
20241011,203100,1698681500,22650,22650,22650,22650,0
|
|
20241011,203000,1698681500,22650,22650,22650,22650,0
|
|
20241011,202900,1698681500,22650,22650,22650,22650,0
|
|
20241011,202800,1698681500,22650,22650,22650,22650,0
|
|
20241011,202700,1698681500,22650,22650,22650,22650,0
|
|
20241011,202600,1698681500,22650,22650,22650,22650,0
|
|
20241011,202500,1698681500,22650,22650,22650,22650,0
|
|
20241011,202400,1698681500,22650,22650,22650,22650,0
|
|
20241011,202300,1698681500,22650,22650,22650,22650,0
|
|
20241011,202200,1698681500,22650,22650,22650,22650,0
|
|
20241011,202100,1698681500,22650,22650,22650,22650,0
|
|
20241011,202000,1698681500,22650,22650,22650,22650,0
|
|
20241011,201900,1698681500,22650,22650,22650,22650,0
|
|
20241011,201800,1698681500,22650,22650,22650,22650,0
|
|
20241011,201700,1698681500,22650,22650,22650,22650,0
|
|
20241011,201600,1698681500,22650,22650,22650,22650,0
|
|
20241011,201500,1698681500,22650,22650,22650,22650,0
|
|
20241011,201400,1698681500,22650,22650,22650,22650,0
|
|
20241011,201300,1698681500,22650,22650,22650,22650,0
|
|
20241011,201200,1698681500,22650,22650,22650,22650,0
|
|
20241011,201100,1698681500,22650,22650,22650,22650,0
|
|
20241011,201000,1698681500,22650,22650,22650,22650,0
|
|
20241011,200900,1698681500,22650,22650,22650,22650,0
|
|
20241011,200800,1698681500,22650,22650,22650,22650,0
|
|
20241011,200700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,200600,1698681500,22650,22650,22650,22650,0
|
|
20241011,200500,1698681500,22650,22650,22650,22650,0
|
|
20241011,200400,1698681500,22650,22650,22650,22650,0
|
|
20241011,200300,1698681500,22650,22650,22650,22650,0
|
|
20241011,200200,1698681500,22650,22650,22650,22650,0
|
|
20241011,200100,1698681500,22650,22650,22650,22650,0
|
|
20241011,200000,1698681500,22650,22650,22650,22650,0
|
|
20241011,195900,1698681500,22650,22650,22650,22650,0
|
|
20241011,195800,1698681500,22650,22650,22650,22650,0
|
|
20241011,195700,1698681500,22650,22650,22650,22650,0
|
|
20241011,195600,1698681500,22650,22650,22650,22650,0
|
|
20241011,195500,1698681500,22650,22650,22650,22650,0
|
|
20241011,195400,1698681500,22650,22650,22650,22650,0
|
|
20241011,195300,1698681500,22650,22650,22650,22650,0
|
|
20241011,195200,1698681500,22650,22650,22650,22650,0
|
|
20241011,195100,1698681500,22650,22650,22650,22650,0
|
|
20241011,195000,1698681500,22650,22650,22650,22650,0
|
|
20241011,194900,1698681500,22650,22650,22650,22650,0
|
|
20241011,194800,1698681500,22650,22650,22650,22650,0
|
|
20241011,194700,1698681500,22650,22650,22650,22650,0
|
|
20241011,194600,1698681500,22650,22650,22650,22650,0
|
|
20241011,194500,1698681500,22650,22650,22650,22650,0
|
|
20241011,194400,1698681500,22650,22650,22650,22650,0
|
|
20241011,194300,1698681500,22650,22650,22650,22650,0
|
|
20241011,194200,1698681500,22650,22650,22650,22650,0
|
|
20241011,194100,1698681500,22650,22650,22650,22650,0
|
|
20241011,194000,1698681500,22650,22650,22650,22650,0
|
|
20241011,193900,1698681500,22650,22650,22650,22650,0
|
|
20241011,193800,1698681500,22650,22650,22650,22650,0
|
|
20241011,193700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,193600,1698681500,22650,22650,22650,22650,0
|
|
20241011,193500,1698681500,22650,22650,22650,22650,0
|
|
20241011,193400,1698681500,22650,22650,22650,22650,0
|
|
20241011,193300,1698681500,22650,22650,22650,22650,0
|
|
20241011,193200,1698681500,22650,22650,22650,22650,0
|
|
20241011,193100,1698681500,22650,22650,22650,22650,0
|
|
20241011,193000,1698681500,22650,22650,22650,22650,0
|
|
20241011,192900,1698681500,22650,22650,22650,22650,0
|
|
20241011,192800,1698681500,22650,22650,22650,22650,0
|
|
20241011,192700,1698681500,22650,22650,22650,22650,0
|
|
20241011,192600,1698681500,22650,22650,22650,22650,0
|
|
20241011,192500,1698681500,22650,22650,22650,22650,0
|
|
20241011,192400,1698681500,22650,22650,22650,22650,0
|
|
20241011,192300,1698681500,22650,22650,22650,22650,0
|
|
20241011,192200,1698681500,22650,22650,22650,22650,0
|
|
20241011,192100,1698681500,22650,22650,22650,22650,0
|
|
20241011,192000,1698681500,22650,22650,22650,22650,0
|
|
20241011,191900,1698681500,22650,22650,22650,22650,0
|
|
20241011,191800,1698681500,22650,22650,22650,22650,0
|
|
20241011,191700,1698681500,22650,22650,22650,22650,0
|
|
20241011,191600,1698681500,22650,22650,22650,22650,0
|
|
20241011,191500,1698681500,22650,22650,22650,22650,0
|
|
20241011,191400,1698681500,22650,22650,22650,22650,0
|
|
20241011,191300,1698681500,22650,22650,22650,22650,0
|
|
20241011,191200,1698681500,22650,22650,22650,22650,0
|
|
20241011,191100,1698681500,22650,22650,22650,22650,0
|
|
20241011,191000,1698681500,22650,22650,22650,22650,0
|
|
20241011,190900,1698681500,22650,22650,22650,22650,0
|
|
20241011,190800,1698681500,22650,22650,22650,22650,0
|
|
20241011,190700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,190600,1698681500,22650,22650,22650,22650,0
|
|
20241011,190500,1698681500,22650,22650,22650,22650,0
|
|
20241011,190400,1698681500,22650,22650,22650,22650,0
|
|
20241011,190300,1698681500,22650,22650,22650,22650,0
|
|
20241011,190200,1698681500,22650,22650,22650,22650,0
|
|
20241011,190100,1698681500,22650,22650,22650,22650,0
|
|
20241011,190000,1698681500,22650,22650,22650,22650,0
|
|
20241011,185900,1698681500,22650,22650,22650,22650,0
|
|
20241011,185800,1698681500,22650,22650,22650,22650,0
|
|
20241011,185700,1698681500,22650,22650,22650,22650,0
|
|
20241011,185600,1698681500,22650,22650,22650,22650,0
|
|
20241011,185500,1698681500,22650,22650,22650,22650,0
|
|
20241011,185400,1698681500,22650,22650,22650,22650,0
|
|
20241011,185300,1698681500,22650,22650,22650,22650,0
|
|
20241011,185200,1698681500,22650,22650,22650,22650,0
|
|
20241011,185100,1698681500,22650,22650,22650,22650,0
|
|
20241011,185000,1698681500,22650,22650,22650,22650,0
|
|
20241011,184900,1698681500,22650,22650,22650,22650,0
|
|
20241011,184800,1698681500,22650,22650,22650,22650,0
|
|
20241011,184700,1698681500,22650,22650,22650,22650,0
|
|
20241011,184600,1698681500,22650,22650,22650,22650,0
|
|
20241011,184500,1698681500,22650,22650,22650,22650,0
|
|
20241011,184400,1698681500,22650,22650,22650,22650,0
|
|
20241011,184300,1698681500,22650,22650,22650,22650,0
|
|
20241011,184200,1698681500,22650,22650,22650,22650,0
|
|
20241011,184100,1698681500,22650,22650,22650,22650,0
|
|
20241011,184000,1698681500,22650,22650,22650,22650,0
|
|
20241011,183900,1698681500,22650,22650,22650,22650,0
|
|
20241011,183800,1698681500,22650,22650,22650,22650,0
|
|
20241011,183700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,183600,1698681500,22650,22650,22650,22650,0
|
|
20241011,183500,1698681500,22650,22650,22650,22650,0
|
|
20241011,183400,1698681500,22650,22650,22650,22650,0
|
|
20241011,183300,1698681500,22650,22650,22650,22650,0
|
|
20241011,183200,1698681500,22650,22650,22650,22650,0
|
|
20241011,183100,1698681500,22650,22650,22650,22650,0
|
|
20241011,183000,1698681500,22650,22650,22650,22650,0
|
|
20241011,182900,1698681500,22650,22650,22650,22650,0
|
|
20241011,182800,1698681500,22650,22650,22650,22650,0
|
|
20241011,182700,1698681500,22650,22650,22650,22650,0
|
|
20241011,182600,1698681500,22650,22650,22650,22650,0
|
|
20241011,182500,1698681500,22650,22650,22650,22650,0
|
|
20241011,182400,1698681500,22650,22650,22650,22650,0
|
|
20241011,182300,1698681500,22650,22650,22650,22650,0
|
|
20241011,182200,1698681500,22650,22650,22650,22650,0
|
|
20241011,182100,1698681500,22650,22650,22650,22650,0
|
|
20241011,182000,1698681500,22650,22650,22650,22650,0
|
|
20241011,181900,1698681500,22650,22650,22650,22650,0
|
|
20241011,181800,1698681500,22650,22650,22650,22650,0
|
|
20241011,181700,1698681500,22650,22650,22650,22650,0
|
|
20241011,181600,1698681500,22650,22650,22650,22650,0
|
|
20241011,181500,1698681500,22650,22650,22650,22650,0
|
|
20241011,181400,1698681500,22650,22650,22650,22650,0
|
|
20241011,181300,1698681500,22650,22650,22650,22650,0
|
|
20241011,181200,1698681500,22650,22650,22650,22650,0
|
|
20241011,181100,1698681500,22650,22650,22650,22650,0
|
|
20241011,181000,1698681500,22650,22650,22650,22650,0
|
|
20241011,180900,1698681500,22650,22650,22650,22650,0
|
|
20241011,180800,1698681500,22650,22650,22650,22650,0
|
|
20241011,180700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,180600,1698681500,22650,22650,22650,22650,0
|
|
20241011,180500,1698681500,22650,22650,22650,22650,0
|
|
20241011,180400,1698681500,22650,22650,22650,22650,0
|
|
20241011,180300,1698681500,22650,22650,22650,22650,0
|
|
20241011,180200,1698681500,22650,22650,22650,22650,0
|
|
20241011,180100,1698681500,22650,22650,22650,22650,0
|
|
20241011,180000,1698681500,22650,22650,22650,22650,0
|
|
20241011,175900,1698681500,22650,22650,22650,22650,0
|
|
20241011,175800,1698681500,22650,22650,22650,22650,0
|
|
20241011,175700,1698681500,22650,22650,22650,22650,0
|
|
20241011,175600,1698681500,22650,22650,22650,22650,0
|
|
20241011,175500,1698681500,22650,22650,22650,22650,0
|
|
20241011,175400,1698681500,22650,22650,22650,22650,0
|
|
20241011,175300,1698681500,22650,22650,22650,22650,0
|
|
20241011,175200,1698681500,22650,22650,22650,22650,0
|
|
20241011,175100,1698681500,22650,22650,22650,22650,0
|
|
20241011,175000,1698681500,22650,22650,22650,22650,0
|
|
20241011,174900,1698681500,22650,22650,22650,22650,0
|
|
20241011,174800,1698681500,22650,22650,22650,22650,0
|
|
20241011,174700,1698681500,22650,22650,22650,22650,0
|
|
20241011,174600,1698681500,22650,22650,22650,22650,0
|
|
20241011,174500,1698681500,22650,22650,22650,22650,0
|
|
20241011,174400,1698681500,22650,22650,22650,22650,0
|
|
20241011,174300,1698681500,22650,22650,22650,22650,0
|
|
20241011,174200,1698681500,22650,22650,22650,22650,0
|
|
20241011,174100,1698681500,22650,22650,22650,22650,0
|
|
20241011,174000,1698681500,22650,22650,22650,22650,0
|
|
20241011,173900,1698681500,22650,22650,22650,22650,0
|
|
20241011,173800,1698681500,22650,22650,22650,22650,0
|
|
20241011,173700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,173600,1698681500,22650,22650,22650,22650,0
|
|
20241011,173500,1698681500,22650,22650,22650,22650,0
|
|
20241011,173400,1698681500,22650,22650,22650,22650,0
|
|
20241011,173300,1698681500,22650,22650,22650,22650,0
|
|
20241011,173200,1698681500,22650,22650,22650,22650,0
|
|
20241011,173100,1698681500,22650,22650,22650,22650,0
|
|
20241011,173000,1698681500,22650,22650,22650,22650,0
|
|
20241011,172900,1698681500,22650,22650,22650,22650,0
|
|
20241011,172800,1698681500,22650,22650,22650,22650,0
|
|
20241011,172700,1698681500,22650,22650,22650,22650,0
|
|
20241011,172600,1698681500,22650,22650,22650,22650,0
|
|
20241011,172500,1698681500,22650,22650,22650,22650,0
|
|
20241011,172400,1698681500,22650,22650,22650,22650,0
|
|
20241011,172300,1698681500,22650,22650,22650,22650,0
|
|
20241011,172200,1698681500,22650,22650,22650,22650,0
|
|
20241011,172100,1698681500,22650,22650,22650,22650,0
|
|
20241011,172000,1698681500,22650,22650,22650,22650,0
|
|
20241011,171900,1698681500,22650,22650,22650,22650,0
|
|
20241011,171800,1698681500,22650,22650,22650,22650,0
|
|
20241011,171700,1698681500,22650,22650,22650,22650,0
|
|
20241011,171600,1698681500,22650,22650,22650,22650,0
|
|
20241011,171500,1698681500,22650,22650,22650,22650,0
|
|
20241011,171400,1698681500,22650,22650,22650,22650,0
|
|
20241011,171300,1698681500,22650,22650,22650,22650,0
|
|
20241011,171200,1698681500,22650,22650,22650,22650,0
|
|
20241011,171100,1698681500,22650,22650,22650,22650,0
|
|
20241011,171000,1698681500,22650,22650,22650,22650,0
|
|
20241011,170900,1698681500,22650,22650,22650,22650,0
|
|
20241011,170800,1698681500,22650,22650,22650,22650,0
|
|
20241011,170700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,170600,1698681500,22650,22650,22650,22650,0
|
|
20241011,170500,1698681500,22650,22650,22650,22650,0
|
|
20241011,170400,1698681500,22650,22650,22650,22650,0
|
|
20241011,170300,1698681500,22650,22650,22650,22650,0
|
|
20241011,170200,1698681500,22650,22650,22650,22650,0
|
|
20241011,170100,1698681500,22650,22650,22650,22650,0
|
|
20241011,170000,1698681500,22650,22650,22650,22650,0
|
|
20241011,165900,1698681500,22650,22650,22650,22650,0
|
|
20241011,165800,1698681500,22650,22650,22650,22650,0
|
|
20241011,165700,1698681500,22650,22650,22650,22650,0
|
|
20241011,165600,1698681500,22650,22650,22650,22650,0
|
|
20241011,165500,1698681500,22650,22650,22650,22650,0
|
|
20241011,165400,1698681500,22650,22650,22650,22650,0
|
|
20241011,165300,1698681500,22650,22650,22650,22650,0
|
|
20241011,165200,1698681500,22650,22650,22650,22650,0
|
|
20241011,165100,1698681500,22650,22650,22650,22650,0
|
|
20241011,165000,1698681500,22650,22650,22650,22650,0
|
|
20241011,164900,1698681500,22650,22650,22650,22650,0
|
|
20241011,164800,1698681500,22650,22650,22650,22650,0
|
|
20241011,164700,1698681500,22650,22650,22650,22650,0
|
|
20241011,164600,1698681500,22650,22650,22650,22650,0
|
|
20241011,164500,1698681500,22650,22650,22650,22650,0
|
|
20241011,164400,1698681500,22650,22650,22650,22650,0
|
|
20241011,164300,1698681500,22650,22650,22650,22650,0
|
|
20241011,164200,1698681500,22650,22650,22650,22650,0
|
|
20241011,164100,1698681500,22650,22650,22650,22650,0
|
|
20241011,164000,1698681500,22650,22650,22650,22650,0
|
|
20241011,163900,1698681500,22650,22650,22650,22650,0
|
|
20241011,163800,1698681500,22650,22650,22650,22650,0
|
|
20241011,163700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,163600,1698681500,22650,22650,22650,22650,0
|
|
20241011,163500,1698681500,22650,22650,22650,22650,0
|
|
20241011,163400,1698681500,22650,22650,22650,22650,0
|
|
20241011,163300,1698681500,22650,22650,22650,22650,0
|
|
20241011,163200,1698681500,22650,22650,22650,22650,0
|
|
20241011,163100,1698681500,22650,22650,22650,22650,0
|
|
20241011,163000,1698681500,22650,22650,22650,22650,0
|
|
20241011,162900,1698681500,22650,22650,22650,22650,0
|
|
20241011,162800,1698681500,22650,22650,22650,22650,0
|
|
20241011,162700,1698681500,22650,22650,22650,22650,0
|
|
20241011,162600,1698681500,22650,22650,22650,22650,0
|
|
20241011,162500,1698681500,22650,22650,22650,22650,0
|
|
20241011,162400,1698681500,22650,22650,22650,22650,0
|
|
20241011,162300,1698681500,22650,22650,22650,22650,0
|
|
20241011,162200,1698681500,22650,22650,22650,22650,0
|
|
20241011,162100,1698681500,22650,22650,22650,22650,0
|
|
20241011,162000,1698681500,22650,22650,22650,22650,0
|
|
20241011,161900,1698681500,22650,22650,22650,22650,0
|
|
20241011,161800,1698681500,22650,22650,22650,22650,0
|
|
20241011,161700,1698681500,22650,22650,22650,22650,0
|
|
20241011,161600,1698681500,22650,22650,22650,22650,0
|
|
20241011,161500,1698681500,22650,22650,22650,22650,0
|
|
20241011,161400,1698681500,22650,22650,22650,22650,0
|
|
20241011,161300,1698681500,22650,22650,22650,22650,0
|
|
20241011,161200,1698681500,22650,22650,22650,22650,0
|
|
20241011,161100,1698681500,22650,22650,22650,22650,0
|
|
20241011,161000,1698681500,22650,22650,22650,22650,0
|
|
20241011,160900,1698681500,22650,22650,22650,22650,0
|
|
20241011,160800,1698681500,22650,22650,22650,22650,0
|
|
20241011,160700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,160600,1698681500,22650,22650,22650,22650,0
|
|
20241011,160500,1698681500,22650,22650,22650,22650,0
|
|
20241011,160400,1698681500,22650,22650,22650,22650,0
|
|
20241011,160300,1698681500,22650,22650,22650,22650,0
|
|
20241011,160200,1698681500,22650,22650,22650,22650,0
|
|
20241011,160100,1698681500,22650,22650,22650,22650,0
|
|
20241011,160000,1698681500,22650,22650,22650,22650,0
|
|
20241011,155900,1698681500,22650,22650,22650,22650,0
|
|
20241011,155800,1698681500,22650,22650,22650,22650,0
|
|
20241011,155700,1698681500,22650,22650,22650,22650,0
|
|
20241011,155600,1698681500,22650,22650,22650,22650,0
|
|
20241011,155500,1698681500,22650,22650,22650,22650,0
|
|
20241011,155400,1698681500,22650,22650,22650,22650,0
|
|
20241011,155300,1698681500,22650,22650,22650,22650,0
|
|
20241011,155200,1698681500,22650,22650,22650,22650,0
|
|
20241011,155100,1698681500,22650,22650,22650,22650,0
|
|
20241011,155000,1698681500,22650,22650,22650,22650,0
|
|
20241011,154900,1698681500,22650,22650,22650,22650,0
|
|
20241011,154800,1698681500,22650,22650,22650,22650,0
|
|
20241011,154700,1698681500,22650,22650,22650,22650,0
|
|
20241011,154600,1698681500,22650,22650,22650,22650,0
|
|
20241011,154500,1698681500,22650,22650,22650,22650,0
|
|
20241011,154400,1698681500,22650,22650,22650,22650,0
|
|
20241011,154300,1698681500,22650,22650,22650,22650,0
|
|
20241011,154200,1698681500,22650,22650,22650,22650,0
|
|
20241011,154100,1698681500,22650,22650,22650,22650,0
|
|
20241011,154000,1698681500,22650,22650,22650,22650,0
|
|
20241011,153900,1698681500,22650,22650,22650,22650,0
|
|
20241011,153800,1698681500,22650,22650,22650,22650,0
|
|
20241011,153700,1698681500,22650,22650,22650,22650,1335
|
|
20241011,153600,1698681500,22650,22650,22650,22650,0
|
|
20241011,153500,1698681500,22650,22650,22650,22650,0
|
|
20241011,153400,1698681500,22650,22650,22650,22650,0
|
|
20241011,153300,1698681500,22650,22650,22650,22650,0
|
|
20241011,153200,1698681500,22650,22650,22650,22650,0
|
|
20241011,153100,1698681500,22650,22650,22650,22650,0
|
|
20241011,153000,1698681500,22650,22650,22650,22650,1335
|
|
20241011,152900,1668443750,22650,22650,22650,22650,0
|
|
20241011,152800,1668443750,22650,22650,22650,22650,0
|
|
20241011,152700,1668443750,22650,22650,22650,22650,0
|
|
20241011,152600,1668443750,22650,22650,22650,22650,0
|
|
20241011,152500,1668443750,22650,22650,22650,22650,0
|
|
20241011,152400,1668443750,22650,22650,22650,22650,0
|
|
20241011,152300,1668443750,22650,22650,22650,22650,0
|
|
20241011,152200,1668443750,22650,22650,22650,22650,0
|
|
20241011,152100,1668443750,22650,22650,22650,22650,0
|
|
20241011,152000,1668443750,22650,22650,22650,22650,0
|
|
20241011,151900,1668443750,22650,22650,22650,22550,316
|
|
20241011,151800,1661290950,22650,22650,22650,22650,18
|
|
20241011,151700,1660883250,22650,22650,22650,22600,258
|
|
20241011,151600,1655050850,22650,22650,22650,22600,52
|
|
20241011,151500,1653875050,22550,22550,22650,22550,689
|
|
20241011,151400,1638327550,22600,22600,22650,22600,356
|
|
20241011,151300,1630281700,22650,22650,22650,22650,15
|
|
20241011,151200,1629941950,22650,22650,22650,22650,4
|
|
20241011,151100,1629851350,22650,22600,22650,22600,311
|
|
20241011,151000,1622822650,22650,22650,22650,22600,15
|
|
20241011,150900,1622483200,22650,22600,22650,22600,58
|
|
20241011,150800,1621169550,22650,22650,22650,22600,97
|
|
20241011,150700,1618977250,22650,22650,22650,22650,5
|
|
20241011,150600,1618864000,22650,22650,22650,22650,7
|
|
20241011,150500,1618705450,22600,22650,22650,22550,930
|
|
20241011,150400,1597711750,22650,22600,22650,22600,1564
|
|
20241011,150300,1562363550,22600,22550,22600,22550,102
|
|
20241011,150200,1560062700,22600,22550,22600,22550,208
|
|
20241011,150100,1555372050,22600,22550,22600,22500,313
|
|
20241011,150000,1548309100,22550,22600,22600,22500,1217
|
|
20241011,145900,1520889700,22550,22600,22600,22500,2205
|
|
20241011,145800,1471136050,22650,22600,22650,22600,569
|
|
20241011,145700,1458275650,22650,22650,22650,22600,1697
|
|
20241011,145600,1419919700,22750,22650,22750,22650,1355
|
|
20241011,145500,1389226350,22650,22750,22750,22650,845
|
|
20241011,145400,1370079750,22650,22750,22750,22650,443
|
|
20241011,145300,1360042800,22750,22700,22750,22700,6
|
|
20241011,145200,1359906400,22650,22700,22750,22650,1558
|
|
20241011,145100,1324609000,22900,22750,22900,22650,3285
|
|
20241011,145000,1250029550,22800,22800,22800,22800,27
|
|
20241011,144900,1249413950,22900,22900,22900,22900,1
|
|
20241011,144800,1249391050,22850,23000,23000,22750,9782
|
|
20241011,144700,1026387950,22950,22950,22950,22950,1
|
|
20241011,144600,1026365000,22900,22900,22900,22900,1
|
|
20241011,144500,1026342100,22950,22950,22950,22950,10
|
|
20241011,144400,1026112600,22950,22950,22950,22900,45
|
|
20241011,144300,1025080350,23000,23000,23000,23000,1
|
|
20241011,144200,1025057350,22950,22950,22950,22950,29
|
|
20241011,144100,1024391800,22950,22900,22950,22900,2
|
|
20241011,144000,1024345950,22950,22950,22950,22950,1
|
|
20241011,143900,1024323000,22950,22950,22950,22950,166
|
|
20241011,143800,1020513300,22950,22900,22950,22900,14
|
|
20241011,143700,1020192650,22950,22950,22950,22950,0
|
|
20241011,143600,1020192650,22950,22950,22950,22950,2
|
|
20241011,143500,1020146750,22950,22950,22950,22950,0
|
|
20241011,143400,1020146750,22950,22900,22950,22900,43
|
|
20241011,143300,1019161750,22950,22900,22950,22900,2
|
|
20241011,143200,1019115900,22950,22950,22950,22950,0
|
|
20241011,143100,1019115900,22950,22950,22950,22950,5
|
|
20241011,143000,1019001150,22950,22900,22950,22900,49
|
|
20241011,142900,1017878950,22900,22850,22900,22850,11
|
|
20241011,142800,1017627550,22900,22900,22900,22900,0
|
|
20241011,142700,1017627550,22900,22850,22900,22850,644
|
|
20241011,142600,1002912100,22900,22900,22900,22850,147
|
|
20241011,142500,999553000,22900,22900,22900,22850,64
|
|
20241011,142400,998090400,22850,22850,22850,22850,201
|
|
20241011,142300,993497550,22900,22850,22900,22850,6
|
|
20241011,142200,993360400,22900,22900,22900,22900,5
|
|
20241011,142100,993245900,22900,22900,22900,22900,2
|
|
20241011,142000,993200100,22900,22900,22900,22900,30
|
|
20241011,141900,992513100,22900,22900,22900,22900,54
|
|
20241011,141800,991276500,22900,22900,22900,22900,125
|
|
20241011,141700,988414000,22900,22900,22900,22900,34
|
|
20241011,141600,987635400,22900,22900,22900,22900,1
|
|
20241011,141500,987612500,22900,22900,22900,22900,5
|
|
20241011,141400,987498000,22900,22900,22900,22900,2
|
|
20241011,141300,987452200,22900,22900,22900,22900,4
|
|
20241011,141200,987360600,22900,22900,22900,22900,1
|
|
20241011,141100,987337700,22850,22850,23000,22850,44
|
|
20241011,141000,986329950,22750,22950,22950,22750,8093
|
|
20241011,140900,801374450,23000,23000,23000,23000,0
|
|
20241011,140800,801374450,23000,23000,23000,23000,8
|
|
20241011,140700,801190450,23000,23000,23000,23000,88
|
|
20241011,140600,799166450,23000,23000,23000,23000,19
|
|
20241011,140500,798729450,23000,23000,23000,23000,60
|
|
20241011,140400,797349450,23000,23000,23000,23000,0
|
|
20241011,140300,797349450,23000,23000,23000,23000,0
|
|
20241011,140200,797349450,23000,23000,23000,23000,0
|
|
20241011,140100,797349450,23000,23000,23000,23000,18
|
|
20241011,140000,796935450,23000,23000,23000,23000,32
|
|
20241011,135900,796199450,23000,23000,23000,23000,0
|
|
20241011,135800,796199450,23000,23000,23000,23000,47
|
|
20241011,135700,795118450,23000,23050,23050,23000,1171
|
|
20241011,135600,768171300,23050,23050,23050,23050,0
|
|
20241011,135500,768171300,23050,23050,23050,23050,0
|
|
20241011,135400,768171300,23050,23050,23050,23050,0
|
|
20241011,135300,768171300,23050,23050,23050,23050,0
|
|
20241011,135200,768171300,23050,23050,23050,23050,0
|
|
20241011,135100,768171300,23050,23050,23050,23050,25
|
|
20241011,135000,767595050,23000,23000,23000,23000,0
|
|
20241011,134900,767595050,23000,23000,23000,23000,75
|
|
20241011,134800,765870050,23000,23000,23000,23000,0
|
|
20241011,134700,765870050,23000,23050,23050,23000,228
|
|
20241011,134600,760625650,23050,23050,23050,23050,4
|
|
20241011,134500,760533450,23050,23050,23050,23050,8
|
|
20241011,134400,760349050,23000,23000,23000,23000,600
|
|
20241011,134300,746549050,23050,23050,23050,23050,8
|
|
20241011,134200,746364650,23050,23050,23050,23050,0
|
|
20241011,134100,746364650,23050,23050,23050,23050,12
|
|
20241011,134000,746088050,23050,23050,23050,23050,3
|
|
20241011,133900,746018900,23050,23050,23050,23050,0
|
|
20241011,133800,746018900,23050,23050,23050,23050,30
|
|
20241011,133700,745327400,23050,23050,23050,23050,0
|
|
20241011,133600,745327400,23050,23050,23050,23050,344
|
|
20241011,133500,737398200,23050,23050,23050,23050,0
|
|
20241011,133400,737398200,23050,23050,23050,23050,92
|
|
20241011,133300,735277600,23050,23050,23050,23050,0
|
|
20241011,133200,735277600,23050,23050,23050,23050,8
|
|
20241011,133100,735093200,23050,23050,23050,23050,0
|
|
20241011,133000,735093200,23050,23050,23050,23050,8
|
|
20241011,132900,734908800,23050,23050,23050,23050,6
|
|
20241011,132800,734770500,23000,23000,23000,23000,0
|
|
20241011,132700,734770500,23000,23000,23000,23000,0
|
|
20241011,132600,734770500,23000,23000,23000,23000,0
|
|
20241011,132500,734770500,23000,23000,23000,23000,0
|
|
20241011,132400,734770500,23000,23000,23000,23000,80
|
|
20241011,132300,732930500,23050,23050,23050,23050,0
|
|
20241011,132200,732930500,23050,23050,23050,23050,0
|
|
20241011,132100,732930500,23050,23050,23050,23050,526
|
|
20241011,132000,720806200,23100,23100,23100,23100,10
|
|
20241011,131900,720575200,23100,23100,23100,23100,0
|
|
20241011,131800,720575200,23100,23100,23100,23100,1
|
|
20241011,131700,720552100,23100,23100,23100,23100,0
|
|
20241011,131600,720552100,23100,23100,23100,23100,0
|
|
20241011,131500,720552100,23100,23100,23100,23100,0
|
|
20241011,131400,720552100,23100,23100,23100,23100,0
|
|
20241011,131300,720552100,23100,23050,23100,23050,2
|
|
20241011,131200,720505950,23100,23100,23100,23100,40
|
|
20241011,131100,719581950,23100,23100,23100,23100,0
|
|
20241011,131000,719581950,23100,23150,23150,23100,897
|
|
20241011,130900,698859250,23150,23150,23150,23150,0
|
|
20241011,130800,698859250,23150,23150,23150,23150,8
|
|
20241011,130700,698674050,23100,23100,23100,23100,0
|
|
20241011,130600,698674050,23100,23100,23100,23100,0
|
|
20241011,130500,698674050,23100,23100,23100,23100,0
|
|
20241011,130400,698674050,23100,23100,23100,23100,0
|
|
20241011,130300,698674050,23100,23100,23100,23100,0
|
|
20241011,130200,698674050,23100,23100,23100,23100,25
|
|
20241011,130100,698096550,23100,23100,23100,23100,9
|
|
20241011,130000,697888650,23150,23150,23150,23150,0
|
|
20241011,125900,697888650,23150,23150,23150,23150,0
|
|
20241011,125800,697888650,23150,23150,23150,23150,11
|
|
20241011,125700,697634000,23200,23200,23200,23200,0
|
|
20241011,125600,697634000,23200,23200,23200,23200,0
|
|
20241011,125500,697634000,23200,23200,23200,23200,0
|
|
20241011,125400,697634000,23200,23200,23200,23200,0
|
|
20241011,125300,697634000,23200,23200,23200,23200,0
|
|
20241011,125200,697634000,23200,23200,23200,23200,0
|
|
20241011,125100,697634000,23200,23200,23200,23200,0
|
|
20241011,125000,697634000,23200,23200,23200,23200,70
|
|
20241011,124900,696010000,23150,23200,23200,23150,32
|
|
20241011,124800,695268800,23200,23200,23200,23200,0
|
|
20241011,124700,695268800,23200,23200,23200,23200,8
|
|
20241011,124600,695083200,23150,23100,23150,23100,1314
|
|
20241011,124500,664727200,23100,23100,23100,23100,0
|
|
20241011,124400,664727200,23100,23100,23100,23100,8
|
|
20241011,124300,664542400,23100,23100,23100,23100,0
|
|
20241011,124200,664542400,23100,23100,23100,23100,18
|
|
20241011,124100,664126600,23100,23100,23100,23100,11
|
|
20241011,124000,663872500,23100,23100,23100,23100,0
|
|
20241011,123900,663872500,23100,23100,23100,23100,1
|
|
20241011,123800,663849400,23050,23050,23050,23050,0
|
|
20241011,123700,663849400,23050,23050,23050,23050,0
|
|
20241011,123600,663849400,23050,23050,23050,23050,0
|
|
20241011,123500,663849400,23050,23050,23050,23050,0
|
|
20241011,123400,663849400,23050,23050,23050,23050,8
|
|
20241011,123300,663665000,23050,23050,23050,23050,0
|
|
20241011,123200,663665000,23050,23050,23050,23050,31
|
|
20241011,123100,662950450,23050,23050,23050,23050,16
|
|
20241011,123000,662581650,23050,23050,23050,23050,0
|
|
20241011,122900,662581650,23050,23050,23050,23050,7
|
|
20241011,122800,662420300,23050,23050,23050,23050,0
|
|
20241011,122700,662420300,23050,23050,23050,23050,30
|
|
20241011,122600,661728800,23050,23050,23050,23050,0
|
|
20241011,122500,661728800,23050,23050,23050,23050,10
|
|
20241011,122400,661498300,23050,23050,23050,23050,0
|
|
20241011,122300,661498300,23050,23050,23050,23050,0
|
|
20241011,122200,661498300,23050,23050,23050,23050,9
|
|
20241011,122100,661290850,23050,23050,23050,23050,0
|
|
20241011,122000,661290850,23050,23050,23050,23050,26
|
|
20241011,121900,660691550,23100,23100,23100,23100,0
|
|
20241011,121800,660691550,23100,23100,23100,23100,2
|
|
20241011,121700,660645350,23050,23050,23050,23050,68
|
|
20241011,121600,659077950,23050,23050,23050,23050,2
|
|
20241011,121500,659031850,23050,23050,23050,23050,5
|
|
20241011,121400,658916600,23050,23050,23050,23050,0
|
|
20241011,121300,658916600,23050,23050,23050,23050,5
|
|
20241011,121200,658801350,23050,23050,23050,23050,16
|
|
20241011,121100,658432550,23050,23050,23050,23050,0
|
|
20241011,121000,658432550,23050,23050,23050,23050,1
|
|
20241011,120900,658409500,23050,23050,23050,23050,0
|
|
20241011,120800,658409500,23050,23050,23050,23050,3
|
|
20241011,120700,658340350,23050,23050,23050,23050,1
|
|
20241011,120600,658317300,23050,23050,23050,23050,45
|
|
20241011,120500,657280050,23050,23050,23050,23050,0
|
|
20241011,120400,657280050,23050,23050,23050,23000,10
|
|
20241011,120300,657049600,23050,23000,23050,23000,2
|
|
20241011,120200,657003550,23050,23050,23050,23050,0
|
|
20241011,120100,657003550,23050,23050,23050,23050,0
|
|
20241011,120000,657003550,23050,23050,23050,23050,6
|
|
20241011,115900,656865250,23050,23050,23050,23000,391
|
|
20241011,115800,647871650,23050,23050,23050,23050,44
|
|
20241011,115700,646857450,23000,23000,23000,23000,0
|
|
20241011,115600,646857450,23000,23000,23000,23000,0
|
|
20241011,115500,646857450,23000,23000,23000,23000,1
|
|
20241011,115400,646834450,23100,23100,23100,23100,0
|
|
20241011,115300,646834450,23100,23050,23100,23050,1275
|
|
20241011,115200,617441950,23100,23100,23100,23100,820
|
|
20241011,115100,598499950,23150,23150,23150,23150,8
|
|
20241011,115000,598314750,23150,23150,23150,23150,0
|
|
20241011,114900,598314750,23150,23150,23150,23150,0
|
|
20241011,114800,598314750,23150,23150,23150,23150,0
|
|
20241011,114700,598314750,23150,23150,23150,23150,7
|
|
20241011,114600,598152700,23150,23150,23150,23150,20
|
|
20241011,114500,597689700,23150,23150,23150,23150,0
|
|
20241011,114400,597689700,23150,23150,23150,23150,7
|
|
20241011,114300,597527650,23150,23200,23200,23150,53
|
|
20241011,114200,596300450,23200,23200,23200,23200,0
|
|
20241011,114100,596300450,23200,23200,23200,23200,0
|
|
20241011,114000,596300450,23200,23200,23200,23200,9
|
|
20241011,113900,596091650,23200,23200,23200,23200,0
|
|
20241011,113800,596091650,23200,23200,23200,23200,12
|
|
20241011,113700,595813250,23200,23200,23200,23200,200
|
|
20241011,113600,591173250,23150,23150,23150,23150,0
|
|
20241011,113500,591173250,23150,23200,23200,23150,20
|
|
20241011,113400,590709750,23150,23150,23150,23150,0
|
|
20241011,113300,590709750,23150,23200,23200,23150,27
|
|
20241011,113200,590084200,23200,23200,23200,23200,0
|
|
20241011,113100,590084200,23200,23200,23200,23200,0
|
|
20241011,113000,590084200,23200,23200,23200,23200,0
|
|
20241011,112900,590084200,23200,23200,23200,23200,0
|
|
20241011,112800,590084200,23200,23200,23200,23200,0
|
|
20241011,112700,590084200,23200,23200,23200,23200,668
|
|
20241011,112600,574586600,23200,23200,23200,23200,358
|
|
20241011,112500,566281000,23200,23150,23200,23150,10
|
|
20241011,112400,566049050,23150,23150,23150,23150,1491
|
|
20241011,112300,531532400,23100,23100,23100,23100,989
|
|
20241011,112200,508686500,23100,23100,23100,23100,5
|
|
20241011,112100,508571000,23100,23100,23100,23100,6
|
|
20241011,112000,508432400,23100,23100,23100,23100,1
|
|
20241011,111900,508409300,23100,23200,23200,23100,3583
|
|
20241011,111800,425560800,23250,23250,23250,23250,3
|
|
20241011,111700,425491050,23250,23250,23250,23250,0
|
|
20241011,111600,425491050,23250,23250,23250,23250,0
|
|
20241011,111500,425491050,23250,23250,23250,23250,198
|
|
20241011,111400,420887550,23200,23200,23200,23200,0
|
|
20241011,111300,420887550,23200,23200,23200,23150,405
|
|
20241011,111200,411511400,23200,23200,23200,23200,36
|
|
20241011,111100,410676200,23200,23200,23200,23200,5
|
|
20241011,111000,410560200,23200,23200,23200,23200,0
|
|
20241011,110900,410560200,23200,23200,23200,23200,6
|
|
20241011,110800,410421000,23200,23200,23200,23200,0
|
|
20241011,110700,410421000,23200,23200,23200,23200,571
|
|
20241011,110600,397173800,23150,23150,23150,23150,0
|
|
20241011,110500,397173800,23150,23150,23150,23150,2
|
|
20241011,110400,397127500,23200,23200,23200,23200,18
|
|
20241011,110300,396709900,23150,23150,23150,23150,162
|
|
20241011,110200,392959600,23150,23150,23150,23150,0
|
|
20241011,110100,392959600,23150,23150,23150,23150,0
|
|
20241011,110000,392959600,23150,23150,23150,23150,1
|
|
20241011,105900,392936450,23100,23100,23100,23100,59
|
|
20241011,105800,391573550,23100,23100,23100,23100,0
|
|
20241011,105700,391573550,23100,23100,23100,23100,50
|
|
20241011,105600,390418550,23100,23100,23100,23100,18
|
|
20241011,105500,390002750,23100,23100,23100,23100,130
|
|
20241011,105400,386999750,23150,23150,23150,23150,8
|
|
20241011,105300,386814550,23050,23150,23150,23050,55
|
|
20241011,105200,385544550,23150,23150,23150,23150,0
|
|
20241011,105100,385544550,23150,23150,23150,23150,0
|
|
20241011,105000,385544550,23150,23150,23150,23150,0
|
|
20241011,104900,385544550,23150,23150,23150,23150,30
|
|
20241011,104800,384850050,23150,23150,23150,23150,0
|
|
20241011,104700,384850050,23150,23150,23150,23150,0
|
|
20241011,104600,384850050,23150,23150,23150,23150,134
|
|
20241011,104500,381747950,23100,23100,23100,23100,0
|
|
20241011,104400,381747950,23100,23100,23100,23100,0
|
|
20241011,104300,381747950,23100,23100,23100,23100,0
|
|
20241011,104200,381747950,23100,23100,23100,23100,84
|
|
20241011,104100,379807550,23100,23100,23100,23100,100
|
|
20241011,104000,377497550,23100,23100,23100,23100,0
|
|
20241011,103900,377497550,23100,23100,23100,23100,0
|
|
20241011,103800,377497550,23100,23100,23100,23100,66
|
|
20241011,103700,375972950,23100,23100,23100,23100,0
|
|
20241011,103600,375972950,23100,23100,23100,23100,0
|
|
20241011,103500,375972950,23100,23100,23100,23100,1
|
|
20241011,103400,375949850,23100,23100,23100,23100,0
|
|
20241011,103300,375949850,23100,23100,23100,23100,985
|
|
20241011,103200,353196350,23100,23100,23100,23100,0
|
|
20241011,103100,353196350,23100,23100,23100,23100,5
|
|
20241011,103000,353080850,23050,23050,23050,23050,0
|
|
20241011,102900,353080850,23050,23050,23050,23050,0
|
|
20241011,102800,353080850,23050,23050,23050,23050,0
|
|
20241011,102700,353080850,23050,23050,23050,23050,0
|
|
20241011,102600,353080850,23050,23050,23050,23050,0
|
|
20241011,102500,353080850,23050,23050,23050,23050,0
|
|
20241011,102400,353080850,23050,23050,23050,23050,0
|
|
20241011,102300,353080850,23050,23050,23050,23050,90
|
|
20241011,102200,351006350,23100,23100,23100,23100,1
|
|
20241011,102100,350983250,23100,23000,23100,23000,713
|
|
20241011,102000,334574800,23000,23000,23000,23000,1
|
|
20241011,101900,334551800,23000,23000,23000,23000,5
|
|
20241011,101800,334436800,23000,23000,23000,23000,2
|
|
20241011,101700,334390800,23000,23000,23000,23000,0
|
|
20241011,101600,334390800,23000,23000,23000,23000,36
|
|
20241011,101500,333562800,22950,22950,22950,22950,0
|
|
20241011,101400,333562800,22950,22950,22950,22950,317
|
|
20241011,101300,326287650,23000,23000,23000,23000,1
|
|
20241011,101200,326264650,22950,22950,22950,22950,0
|
|
20241011,101100,326264650,22950,22950,22950,22950,1
|
|
20241011,101000,326241700,23000,23000,23000,23000,0
|
|
20241011,100900,326241700,23000,23000,23000,23000,1
|
|
20241011,100800,326218700,22950,22950,22950,22950,0
|
|
20241011,100700,326218700,22950,22950,22950,22950,6
|
|
20241011,100600,326081000,23000,23000,23000,23000,1
|
|
20241011,100500,326058000,23000,22950,23000,22900,3012
|
|
20241011,100400,257036500,23000,23100,23100,23000,1513
|
|
20241011,100300,222232550,23100,23100,23100,23100,200
|
|
20241011,100200,217612550,23100,23050,23100,23050,12
|
|
20241011,100100,217335800,23050,23050,23050,23050,0
|
|
20241011,100000,217335800,23050,23100,23100,23050,19
|
|
20241011,095900,216897800,23050,23050,23050,23050,0
|
|
20241011,095800,216897800,23050,23050,23050,23050,4
|
|
20241011,095700,216805600,23050,23050,23050,23050,267
|
|
20241011,095600,210651250,23050,23050,23050,23050,0
|
|
20241011,095500,210651250,23050,23050,23050,23050,340
|
|
20241011,095400,202814250,23100,23100,23100,23100,103
|
|
20241011,095300,200434950,23050,23050,23050,23050,0
|
|
20241011,095200,200434950,23050,23050,23050,23050,0
|
|
20241011,095100,200434950,23050,23100,23100,23050,52
|
|
20241011,095000,199234850,23050,23050,23050,23050,10
|
|
20241011,094900,199004350,23000,23000,23000,23000,70
|
|
20241011,094800,197394350,23000,23000,23000,23000,90
|
|
20241011,094700,195324350,23000,23000,23000,23000,0
|
|
20241011,094600,195324350,23000,23050,23050,23000,946
|
|
20241011,094500,173565350,23000,23000,23000,23000,20
|
|
20241011,094400,173105350,23000,23050,23050,23000,57
|
|
20241011,094300,171791550,23050,23050,23050,23050,111
|
|
20241011,094200,169233000,23100,23100,23100,23100,0
|
|
20241011,094100,169233000,23100,23050,23100,23050,2
|
|
20241011,094000,169186850,23100,23050,23100,23000,89
|
|
20241011,093900,167139200,23100,22950,23100,22950,75
|
|
20241011,093800,165415600,23000,23000,23050,23000,751
|
|
20241011,093700,148142300,23050,23000,23100,23000,110
|
|
20241011,093600,145608600,23050,23100,23100,23050,2484
|
|
20241011,093500,88309550,23150,23150,23150,23150,129
|
|
20241011,093400,85323200,23150,23150,23150,23150,1
|
|
20241011,093300,85300050,23150,23200,23200,23150,497
|
|
20241011,093200,73794400,23200,23200,23200,23200,2
|
|
20241011,093100,73748000,23200,23200,23200,23200,3
|
|
20241011,093000,73678400,23200,23200,23200,23200,3
|
|
20241011,092900,73608800,23200,23200,23200,23200,58
|
|
20241011,092800,72263200,23200,23200,23200,23200,100
|
|
20241011,092700,69943200,23200,23200,23200,23200,105
|
|
20241011,092600,67507200,23200,23200,23200,23200,10
|
|
20241011,092500,67275200,23150,23150,23150,23150,1
|
|
20241011,092400,67252050,23100,23150,23150,23100,275
|
|
20241011,092300,60887700,23200,23200,23200,23200,0
|
|
20241011,092200,60887700,23200,23200,23200,23200,11
|
|
20241011,092100,60632500,23200,23200,23200,23200,89
|
|
20241011,092000,58567700,23200,23200,23200,23200,6
|
|
20241011,091900,58428500,23200,23200,23200,23200,0
|
|
20241011,091800,58428500,23200,23250,23250,23150,1061
|
|
20241011,091700,33777450,23300,23300,23300,23300,30
|
|
20241011,091600,33078450,23300,23300,23300,23300,0
|
|
20241011,091500,33078450,23300,23300,23300,23300,9
|
|
20241011,091400,32868750,23300,23300,23300,23300,2
|
|
20241011,091300,32822150,23300,23300,23300,23300,75
|
|
20241011,091200,31074650,23300,23300,23300,23300,50
|
|
20241011,091100,29909650,23300,23300,23300,23300,25
|
|
20241011,091000,29327150,23300,23300,23300,23300,42
|
|
20241011,090900,28348550,23300,23300,23300,23300,7
|
|
20241011,090800,28185450,23300,23300,23300,23300,277
|
|
20241011,090700,21731350,23300,23300,23300,23300,193
|
|
20241011,090600,17234450,23250,23250,23250,23250,40
|
|
20241011,090500,16304450,23250,23250,23250,23200,275
|
|
20241011,090400,9910750,23200,23150,23200,23150,123
|
|
20241011,090300,7061700,23150,23150,23150,23150,10
|
|
20241011,090200,6830200,23150,23150,23150,23100,259
|
|
20241011,090100,834600,23100,23100,23100,23100,0
|
|
20241011,090000,834600,23100,23200,23200,23100,36
|