720 lines
38 KiB
CSV
720 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,205700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,205600,1666206100,22950,22950,22950,22950,0
|
|
20241107,205500,1666206100,22950,22950,22950,22950,0
|
|
20241107,205400,1666206100,22950,22950,22950,22950,0
|
|
20241107,205300,1666206100,22950,22950,22950,22950,0
|
|
20241107,205200,1666206100,22950,22950,22950,22950,0
|
|
20241107,205100,1666206100,22950,22950,22950,22950,0
|
|
20241107,205000,1666206100,22950,22950,22950,22950,0
|
|
20241107,204900,1666206100,22950,22950,22950,22950,0
|
|
20241107,204800,1666206100,22950,22950,22950,22950,0
|
|
20241107,204700,1666206100,22950,22950,22950,22950,0
|
|
20241107,204600,1666206100,22950,22950,22950,22950,0
|
|
20241107,204500,1666206100,22950,22950,22950,22950,0
|
|
20241107,204400,1666206100,22950,22950,22950,22950,0
|
|
20241107,204300,1666206100,22950,22950,22950,22950,0
|
|
20241107,204200,1666206100,22950,22950,22950,22950,0
|
|
20241107,204100,1666206100,22950,22950,22950,22950,0
|
|
20241107,204000,1666206100,22950,22950,22950,22950,0
|
|
20241107,203900,1666206100,22950,22950,22950,22950,0
|
|
20241107,203800,1666206100,22950,22950,22950,22950,0
|
|
20241107,203700,1666206100,22950,22950,22950,22950,0
|
|
20241107,203600,1666206100,22950,22950,22950,22950,0
|
|
20241107,203500,1666206100,22950,22950,22950,22950,0
|
|
20241107,203400,1666206100,22950,22950,22950,22950,0
|
|
20241107,203300,1666206100,22950,22950,22950,22950,0
|
|
20241107,203200,1666206100,22950,22950,22950,22950,0
|
|
20241107,203100,1666206100,22950,22950,22950,22950,0
|
|
20241107,203000,1666206100,22950,22950,22950,22950,0
|
|
20241107,202900,1666206100,22950,22950,22950,22950,0
|
|
20241107,202800,1666206100,22950,22950,22950,22950,0
|
|
20241107,202700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,202600,1666206100,22950,22950,22950,22950,0
|
|
20241107,202500,1666206100,22950,22950,22950,22950,0
|
|
20241107,202400,1666206100,22950,22950,22950,22950,0
|
|
20241107,202300,1666206100,22950,22950,22950,22950,0
|
|
20241107,202200,1666206100,22950,22950,22950,22950,0
|
|
20241107,202100,1666206100,22950,22950,22950,22950,0
|
|
20241107,202000,1666206100,22950,22950,22950,22950,0
|
|
20241107,201900,1666206100,22950,22950,22950,22950,0
|
|
20241107,201800,1666206100,22950,22950,22950,22950,0
|
|
20241107,201700,1666206100,22950,22950,22950,22950,0
|
|
20241107,201600,1666206100,22950,22950,22950,22950,0
|
|
20241107,201500,1666206100,22950,22950,22950,22950,0
|
|
20241107,201400,1666206100,22950,22950,22950,22950,0
|
|
20241107,201300,1666206100,22950,22950,22950,22950,0
|
|
20241107,201200,1666206100,22950,22950,22950,22950,0
|
|
20241107,201100,1666206100,22950,22950,22950,22950,0
|
|
20241107,201000,1666206100,22950,22950,22950,22950,0
|
|
20241107,200900,1666206100,22950,22950,22950,22950,0
|
|
20241107,200800,1666206100,22950,22950,22950,22950,0
|
|
20241107,200700,1666206100,22950,22950,22950,22950,0
|
|
20241107,200600,1666206100,22950,22950,22950,22950,0
|
|
20241107,200500,1666206100,22950,22950,22950,22950,0
|
|
20241107,200400,1666206100,22950,22950,22950,22950,0
|
|
20241107,200300,1666206100,22950,22950,22950,22950,0
|
|
20241107,200200,1666206100,22950,22950,22950,22950,0
|
|
20241107,200100,1666206100,22950,22950,22950,22950,0
|
|
20241107,200000,1666206100,22950,22950,22950,22950,0
|
|
20241107,195900,1666206100,22950,22950,22950,22950,0
|
|
20241107,195800,1666206100,22950,22950,22950,22950,0
|
|
20241107,195700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,195600,1666206100,22950,22950,22950,22950,0
|
|
20241107,195500,1666206100,22950,22950,22950,22950,0
|
|
20241107,195400,1666206100,22950,22950,22950,22950,0
|
|
20241107,195300,1666206100,22950,22950,22950,22950,0
|
|
20241107,195200,1666206100,22950,22950,22950,22950,0
|
|
20241107,195100,1666206100,22950,22950,22950,22950,0
|
|
20241107,195000,1666206100,22950,22950,22950,22950,0
|
|
20241107,194900,1666206100,22950,22950,22950,22950,0
|
|
20241107,194800,1666206100,22950,22950,22950,22950,0
|
|
20241107,194700,1666206100,22950,22950,22950,22950,0
|
|
20241107,194600,1666206100,22950,22950,22950,22950,0
|
|
20241107,194500,1666206100,22950,22950,22950,22950,0
|
|
20241107,194400,1666206100,22950,22950,22950,22950,0
|
|
20241107,194300,1666206100,22950,22950,22950,22950,0
|
|
20241107,194200,1666206100,22950,22950,22950,22950,0
|
|
20241107,194100,1666206100,22950,22950,22950,22950,0
|
|
20241107,194000,1666206100,22950,22950,22950,22950,0
|
|
20241107,193900,1666206100,22950,22950,22950,22950,0
|
|
20241107,193800,1666206100,22950,22950,22950,22950,0
|
|
20241107,193700,1666206100,22950,22950,22950,22950,0
|
|
20241107,193600,1666206100,22950,22950,22950,22950,0
|
|
20241107,193500,1666206100,22950,22950,22950,22950,0
|
|
20241107,193400,1666206100,22950,22950,22950,22950,0
|
|
20241107,193300,1666206100,22950,22950,22950,22950,0
|
|
20241107,193200,1666206100,22950,22950,22950,22950,0
|
|
20241107,193100,1666206100,22950,22950,22950,22950,0
|
|
20241107,193000,1666206100,22950,22950,22950,22950,0
|
|
20241107,192900,1666206100,22950,22950,22950,22950,0
|
|
20241107,192800,1666206100,22950,22950,22950,22950,0
|
|
20241107,192700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,192600,1666206100,22950,22950,22950,22950,0
|
|
20241107,192500,1666206100,22950,22950,22950,22950,0
|
|
20241107,192400,1666206100,22950,22950,22950,22950,0
|
|
20241107,192300,1666206100,22950,22950,22950,22950,0
|
|
20241107,192200,1666206100,22950,22950,22950,22950,0
|
|
20241107,192100,1666206100,22950,22950,22950,22950,0
|
|
20241107,192000,1666206100,22950,22950,22950,22950,0
|
|
20241107,191900,1666206100,22950,22950,22950,22950,0
|
|
20241107,191800,1666206100,22950,22950,22950,22950,0
|
|
20241107,191700,1666206100,22950,22950,22950,22950,0
|
|
20241107,191600,1666206100,22950,22950,22950,22950,0
|
|
20241107,191500,1666206100,22950,22950,22950,22950,0
|
|
20241107,191400,1666206100,22950,22950,22950,22950,0
|
|
20241107,191300,1666206100,22950,22950,22950,22950,0
|
|
20241107,191200,1666206100,22950,22950,22950,22950,0
|
|
20241107,191100,1666206100,22950,22950,22950,22950,0
|
|
20241107,191000,1666206100,22950,22950,22950,22950,0
|
|
20241107,190900,1666206100,22950,22950,22950,22950,0
|
|
20241107,190800,1666206100,22950,22950,22950,22950,0
|
|
20241107,190700,1666206100,22950,22950,22950,22950,0
|
|
20241107,190600,1666206100,22950,22950,22950,22950,0
|
|
20241107,190500,1666206100,22950,22950,22950,22950,0
|
|
20241107,190400,1666206100,22950,22950,22950,22950,0
|
|
20241107,190300,1666206100,22950,22950,22950,22950,0
|
|
20241107,190200,1666206100,22950,22950,22950,22950,0
|
|
20241107,190100,1666206100,22950,22950,22950,22950,0
|
|
20241107,190000,1666206100,22950,22950,22950,22950,0
|
|
20241107,185900,1666206100,22950,22950,22950,22950,0
|
|
20241107,185800,1666206100,22950,22950,22950,22950,0
|
|
20241107,185700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,185600,1666206100,22950,22950,22950,22950,0
|
|
20241107,185500,1666206100,22950,22950,22950,22950,0
|
|
20241107,185400,1666206100,22950,22950,22950,22950,0
|
|
20241107,185300,1666206100,22950,22950,22950,22950,0
|
|
20241107,185200,1666206100,22950,22950,22950,22950,0
|
|
20241107,185100,1666206100,22950,22950,22950,22950,0
|
|
20241107,185000,1666206100,22950,22950,22950,22950,0
|
|
20241107,184900,1666206100,22950,22950,22950,22950,0
|
|
20241107,184800,1666206100,22950,22950,22950,22950,0
|
|
20241107,184700,1666206100,22950,22950,22950,22950,0
|
|
20241107,184600,1666206100,22950,22950,22950,22950,0
|
|
20241107,184500,1666206100,22950,22950,22950,22950,0
|
|
20241107,184400,1666206100,22950,22950,22950,22950,0
|
|
20241107,184300,1666206100,22950,22950,22950,22950,0
|
|
20241107,184200,1666206100,22950,22950,22950,22950,0
|
|
20241107,184100,1666206100,22950,22950,22950,22950,0
|
|
20241107,184000,1666206100,22950,22950,22950,22950,0
|
|
20241107,183900,1666206100,22950,22950,22950,22950,0
|
|
20241107,183800,1666206100,22950,22950,22950,22950,0
|
|
20241107,183700,1666206100,22950,22950,22950,22950,0
|
|
20241107,183600,1666206100,22950,22950,22950,22950,0
|
|
20241107,183500,1666206100,22950,22950,22950,22950,0
|
|
20241107,183400,1666206100,22950,22950,22950,22950,0
|
|
20241107,183300,1666206100,22950,22950,22950,22950,0
|
|
20241107,183200,1666206100,22950,22950,22950,22950,0
|
|
20241107,183100,1666206100,22950,22950,22950,22950,0
|
|
20241107,183000,1666206100,22950,22950,22950,22950,0
|
|
20241107,182900,1666206100,22950,22950,22950,22950,0
|
|
20241107,182800,1666206100,22950,22950,22950,22950,0
|
|
20241107,182700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,182600,1666206100,22950,22950,22950,22950,0
|
|
20241107,182500,1666206100,22950,22950,22950,22950,0
|
|
20241107,182400,1666206100,22950,22950,22950,22950,0
|
|
20241107,182300,1666206100,22950,22950,22950,22950,0
|
|
20241107,182200,1666206100,22950,22950,22950,22950,0
|
|
20241107,182100,1666206100,22950,22950,22950,22950,0
|
|
20241107,182000,1666206100,22950,22950,22950,22950,0
|
|
20241107,181900,1666206100,22950,22950,22950,22950,0
|
|
20241107,181800,1666206100,22950,22950,22950,22950,0
|
|
20241107,181700,1666206100,22950,22950,22950,22950,0
|
|
20241107,181600,1666206100,22950,22950,22950,22950,0
|
|
20241107,181500,1666206100,22950,22950,22950,22950,0
|
|
20241107,181400,1666206100,22950,22950,22950,22950,0
|
|
20241107,181300,1666206100,22950,22950,22950,22950,0
|
|
20241107,181200,1666206100,22950,22950,22950,22950,0
|
|
20241107,181100,1666206100,22950,22950,22950,22950,0
|
|
20241107,181000,1666206100,22950,22950,22950,22950,0
|
|
20241107,180900,1666206100,22950,22950,22950,22950,0
|
|
20241107,180800,1666206100,22950,22950,22950,22950,0
|
|
20241107,180700,1666206100,22950,22950,22950,22950,0
|
|
20241107,180600,1666206100,22950,22950,22950,22950,0
|
|
20241107,180500,1666206100,22950,22950,22950,22950,0
|
|
20241107,180400,1666206100,22950,22950,22950,22950,0
|
|
20241107,180300,1666206100,22950,22950,22950,22950,0
|
|
20241107,180200,1666206100,22950,22950,22950,22950,0
|
|
20241107,180100,1666206100,22950,22950,22950,22950,0
|
|
20241107,180000,1666206100,22950,22950,22950,22950,0
|
|
20241107,175900,1666206100,22950,22950,22950,22950,0
|
|
20241107,175800,1666206100,22950,22950,22950,22950,0
|
|
20241107,175700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,175600,1666206100,22950,22950,22950,22950,0
|
|
20241107,175500,1666206100,22950,22950,22950,22950,0
|
|
20241107,175400,1666206100,22950,22950,22950,22950,0
|
|
20241107,175300,1666206100,22950,22950,22950,22950,0
|
|
20241107,175200,1666206100,22950,22950,22950,22950,0
|
|
20241107,175100,1666206100,22950,22950,22950,22950,0
|
|
20241107,175000,1666206100,22950,22950,22950,22950,0
|
|
20241107,174900,1666206100,22950,22950,22950,22950,0
|
|
20241107,174800,1666206100,22950,22950,22950,22950,0
|
|
20241107,174700,1666206100,22950,22950,22950,22950,0
|
|
20241107,174600,1666206100,22950,22950,22950,22950,0
|
|
20241107,174500,1666206100,22950,22950,22950,22950,0
|
|
20241107,174400,1666206100,22950,22950,22950,22950,0
|
|
20241107,174300,1666206100,22950,22950,22950,22950,0
|
|
20241107,174200,1666206100,22950,22950,22950,22950,0
|
|
20241107,174100,1666206100,22950,22950,22950,22950,0
|
|
20241107,174000,1666206100,22950,22950,22950,22950,0
|
|
20241107,173900,1666206100,22950,22950,22950,22950,0
|
|
20241107,173800,1666206100,22950,22950,22950,22950,0
|
|
20241107,173700,1666206100,22950,22950,22950,22950,0
|
|
20241107,173600,1666206100,22950,22950,22950,22950,0
|
|
20241107,173500,1666206100,22950,22950,22950,22950,0
|
|
20241107,173400,1666206100,22950,22950,22950,22950,0
|
|
20241107,173300,1666206100,22950,22950,22950,22950,0
|
|
20241107,173200,1666206100,22950,22950,22950,22950,0
|
|
20241107,173100,1666206100,22950,22950,22950,22950,0
|
|
20241107,173000,1666206100,22950,22950,22950,22950,0
|
|
20241107,172900,1666206100,22950,22950,22950,22950,0
|
|
20241107,172800,1666206100,22950,22950,22950,22950,0
|
|
20241107,172700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,172600,1666206100,22950,22950,22950,22950,0
|
|
20241107,172500,1666206100,22950,22950,22950,22950,0
|
|
20241107,172400,1666206100,22950,22950,22950,22950,0
|
|
20241107,172300,1666206100,22950,22950,22950,22950,0
|
|
20241107,172200,1666206100,22950,22950,22950,22950,0
|
|
20241107,172100,1666206100,22950,22950,22950,22950,0
|
|
20241107,172000,1666206100,22950,22950,22950,22950,0
|
|
20241107,171900,1666206100,22950,22950,22950,22950,0
|
|
20241107,171800,1666206100,22950,22950,22950,22950,0
|
|
20241107,171700,1666206100,22950,22950,22950,22950,0
|
|
20241107,171600,1666206100,22950,22950,22950,22950,0
|
|
20241107,171500,1666206100,22950,22950,22950,22950,0
|
|
20241107,171400,1666206100,22950,22950,22950,22950,0
|
|
20241107,171300,1666206100,22950,22950,22950,22950,0
|
|
20241107,171200,1666206100,22950,22950,22950,22950,0
|
|
20241107,171100,1666206100,22950,22950,22950,22950,0
|
|
20241107,171000,1666206100,22950,22950,22950,22950,0
|
|
20241107,170900,1666206100,22950,22950,22950,22950,0
|
|
20241107,170800,1666206100,22950,22950,22950,22950,0
|
|
20241107,170700,1666206100,22950,22950,22950,22950,0
|
|
20241107,170600,1666206100,22950,22950,22950,22950,0
|
|
20241107,170500,1666206100,22950,22950,22950,22950,0
|
|
20241107,170400,1666206100,22950,22950,22950,22950,0
|
|
20241107,170300,1666206100,22950,22950,22950,22950,0
|
|
20241107,170200,1666206100,22950,22950,22950,22950,0
|
|
20241107,170100,1666206100,22950,22950,22950,22950,0
|
|
20241107,170000,1666206100,22950,22950,22950,22950,0
|
|
20241107,165900,1666206100,22950,22950,22950,22950,0
|
|
20241107,165800,1666206100,22950,22950,22950,22950,0
|
|
20241107,165700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,165600,1666206100,22950,22950,22950,22950,0
|
|
20241107,165500,1666206100,22950,22950,22950,22950,0
|
|
20241107,165400,1666206100,22950,22950,22950,22950,0
|
|
20241107,165300,1666206100,22950,22950,22950,22950,0
|
|
20241107,165200,1666206100,22950,22950,22950,22950,0
|
|
20241107,165100,1666206100,22950,22950,22950,22950,0
|
|
20241107,165000,1666206100,22950,22950,22950,22950,0
|
|
20241107,164900,1666206100,22950,22950,22950,22950,0
|
|
20241107,164800,1666206100,22950,22950,22950,22950,0
|
|
20241107,164700,1666206100,22950,22950,22950,22950,0
|
|
20241107,164600,1666206100,22950,22950,22950,22950,0
|
|
20241107,164500,1666206100,22950,22950,22950,22950,0
|
|
20241107,164400,1666206100,22950,22950,22950,22950,0
|
|
20241107,164300,1666206100,22950,22950,22950,22950,0
|
|
20241107,164200,1666206100,22950,22950,22950,22950,0
|
|
20241107,164100,1666206100,22950,22950,22950,22950,0
|
|
20241107,164000,1666206100,22950,22950,22950,22950,0
|
|
20241107,163900,1666206100,22950,22950,22950,22950,0
|
|
20241107,163800,1666206100,22950,22950,22950,22950,0
|
|
20241107,163700,1666206100,22950,22950,22950,22950,0
|
|
20241107,163600,1666206100,22950,22950,22950,22950,0
|
|
20241107,163500,1666206100,22950,22950,22950,22950,0
|
|
20241107,163400,1666206100,22950,22950,22950,22950,0
|
|
20241107,163300,1666206100,22950,22950,22950,22950,0
|
|
20241107,163200,1666206100,22950,22950,22950,22950,0
|
|
20241107,163100,1666206100,22950,22950,22950,22950,0
|
|
20241107,163000,1666206100,22950,22950,22950,22950,0
|
|
20241107,162900,1666206100,22950,22950,22950,22950,0
|
|
20241107,162800,1666206100,22950,22950,22950,22950,0
|
|
20241107,162700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,162600,1666206100,22950,22950,22950,22950,0
|
|
20241107,162500,1666206100,22950,22950,22950,22950,0
|
|
20241107,162400,1666206100,22950,22950,22950,22950,0
|
|
20241107,162300,1666206100,22950,22950,22950,22950,0
|
|
20241107,162200,1666206100,22950,22950,22950,22950,0
|
|
20241107,162100,1666206100,22950,22950,22950,22950,0
|
|
20241107,162000,1666206100,22950,22950,22950,22950,0
|
|
20241107,161900,1666206100,22950,22950,22950,22950,0
|
|
20241107,161800,1666206100,22950,22950,22950,22950,0
|
|
20241107,161700,1666206100,22950,22950,22950,22950,0
|
|
20241107,161600,1666206100,22950,22950,22950,22950,0
|
|
20241107,161500,1666206100,22950,22950,22950,22950,0
|
|
20241107,161400,1666206100,22950,22950,22950,22950,0
|
|
20241107,161300,1666206100,22950,22950,22950,22950,0
|
|
20241107,161200,1666206100,22950,22950,22950,22950,0
|
|
20241107,161100,1666206100,22950,22950,22950,22950,0
|
|
20241107,161000,1666206100,22950,22950,22950,22950,0
|
|
20241107,160900,1666206100,22950,22950,22950,22950,0
|
|
20241107,160800,1666206100,22950,22950,22950,22950,0
|
|
20241107,160700,1666206100,22950,22950,22950,22950,0
|
|
20241107,160600,1666206100,22950,22950,22950,22950,0
|
|
20241107,160500,1666206100,22950,22950,22950,22950,0
|
|
20241107,160400,1666206100,22950,22950,22950,22950,0
|
|
20241107,160300,1666206100,22950,22950,22950,22950,0
|
|
20241107,160200,1666206100,22950,22950,22950,22950,0
|
|
20241107,160100,1666206100,22950,22950,22950,22950,0
|
|
20241107,160000,1666206100,22950,22950,22950,22950,0
|
|
20241107,155900,1666206100,22950,22950,22950,22950,0
|
|
20241107,155800,1666206100,22950,22950,22950,22950,0
|
|
20241107,155700,1666206100,22950,22950,22950,22950,1474
|
|
20241107,155600,1666206100,22950,22950,22950,22950,0
|
|
20241107,155500,1666206100,22950,22950,22950,22950,0
|
|
20241107,155400,1666206100,22950,22950,22950,22950,0
|
|
20241107,155300,1666206100,22950,22950,22950,22950,0
|
|
20241107,155200,1666206100,22950,22950,22950,22950,0
|
|
20241107,155100,1666206100,22950,22950,22950,22950,0
|
|
20241107,155000,1666206100,22950,22950,22950,22950,0
|
|
20241107,154900,1666206100,22950,22950,22950,22950,0
|
|
20241107,154800,1666206100,22950,22950,22950,22950,0
|
|
20241107,154700,1666206100,22950,22950,22950,22950,0
|
|
20241107,154600,1666206100,22950,22950,22950,22950,0
|
|
20241107,154500,1666206100,22950,22950,22950,22950,0
|
|
20241107,154400,1666206100,22950,22950,22950,22950,0
|
|
20241107,154300,1666206100,22950,22950,22950,22950,0
|
|
20241107,154200,1666206100,22950,22950,22950,22950,0
|
|
20241107,154100,1666206100,22950,22950,22950,22950,0
|
|
20241107,154000,1666206100,22950,22950,22950,22950,0
|
|
20241107,153900,1666206100,22950,22950,22950,22950,0
|
|
20241107,153800,1666206100,22950,22950,22950,22950,0
|
|
20241107,153700,1666206100,22950,22950,22950,22950,0
|
|
20241107,153600,1666206100,22950,22950,22950,22950,0
|
|
20241107,153500,1666206100,22950,22950,22950,22950,0
|
|
20241107,153400,1666206100,22950,22950,22950,22950,0
|
|
20241107,153300,1666206100,22950,22950,22950,22950,0
|
|
20241107,153200,1666206100,22950,22950,22950,22950,0
|
|
20241107,153100,1666206100,22950,22950,22950,22950,0
|
|
20241107,153000,1666206100,22950,22950,22950,22950,1474
|
|
20241107,152900,1632377800,22950,22950,22950,22950,0
|
|
20241107,152800,1632377800,22950,22950,22950,22950,0
|
|
20241107,152700,1632377800,22950,22950,22950,22950,0
|
|
20241107,152600,1632377800,22950,22950,22950,22950,0
|
|
20241107,152500,1632377800,22950,22950,22950,22950,0
|
|
20241107,152400,1632377800,22950,22950,22950,22950,0
|
|
20241107,152300,1632377800,22950,22950,22950,22950,0
|
|
20241107,152200,1632377800,22950,22950,22950,22950,0
|
|
20241107,152100,1632377800,22950,22950,22950,22950,0
|
|
20241107,152000,1632377800,22950,22950,22950,22950,0
|
|
20241107,151900,1632377800,22950,22900,22950,22850,327
|
|
20241107,151800,1624873350,22950,22850,22950,22850,258
|
|
20241107,151700,1618961800,22900,22850,22900,22850,62
|
|
20241107,151600,1617542550,22900,22900,22900,22900,82
|
|
20241107,151500,1615664750,22900,22900,22900,22850,47
|
|
20241107,151400,1614588500,22900,22950,22950,22900,60
|
|
20241107,151300,1613213750,22850,22900,22900,22850,108
|
|
20241107,151200,1610740600,22850,22900,22900,22850,949
|
|
20241107,151100,1589055200,22900,22850,22900,22800,131
|
|
20241107,151000,1586061150,22850,22850,22850,22850,7
|
|
20241107,150900,1585901200,22900,22850,22900,22850,44
|
|
20241107,150800,1584893850,22850,22850,22850,22850,16
|
|
20241107,150700,1584528250,22850,22850,22850,22850,408
|
|
20241107,150600,1575205450,22850,22850,22850,22850,17
|
|
20241107,150500,1574817000,22850,22850,22850,22850,9
|
|
20241107,150400,1574611350,22850,22900,22900,22850,108
|
|
20241107,150300,1572138500,22900,22900,22950,22900,261
|
|
20241107,150200,1566161350,22900,22900,22900,22900,0
|
|
20241107,150100,1566161350,22900,22900,23000,22900,156
|
|
20241107,150000,1562579700,22900,22950,23000,22900,70
|
|
20241107,145900,1560970500,23000,23000,23000,23000,0
|
|
20241107,145800,1560970500,23000,23000,23000,23000,12
|
|
20241107,145700,1560694500,23000,23000,23000,23000,0
|
|
20241107,145600,1560694500,23000,23000,23000,22950,3
|
|
20241107,145500,1560625550,22950,23000,23000,22900,27
|
|
20241107,145400,1560006800,23000,23000,23000,23000,5
|
|
20241107,145300,1559891800,23000,23000,23000,23000,5
|
|
20241107,145200,1559776800,23000,23000,23000,23000,2
|
|
20241107,145100,1559730800,23000,22950,23000,22900,19
|
|
20241107,145000,1559294500,23050,23000,23050,23000,15
|
|
20241107,144900,1558949300,23000,23000,23050,23000,39
|
|
20241107,144800,1558051400,23050,23050,23100,22950,175
|
|
20241107,144700,1554023300,23050,23050,23200,23000,344
|
|
20241107,144600,1546085750,23100,23100,23100,23100,0
|
|
20241107,144500,1546085750,23100,23000,23100,22950,168
|
|
20241107,144400,1542216800,23100,23000,23100,23000,67
|
|
20241107,144300,1540672200,23000,23000,23000,23000,9
|
|
20241107,144200,1540465200,23000,23000,23000,23000,3
|
|
20241107,144100,1540396200,23000,23000,23000,23000,2
|
|
20241107,144000,1540350200,22950,23000,23000,22950,5
|
|
20241107,143900,1540235250,23050,23000,23050,23000,12
|
|
20241107,143800,1539958850,23000,23000,23000,23000,3
|
|
20241107,143700,1539889850,23000,23000,23000,23000,2
|
|
20241107,143600,1539843850,23000,23000,23000,23000,216
|
|
20241107,143500,1534875850,23050,23000,23050,23000,450
|
|
20241107,143400,1524525550,22900,22950,22950,22900,250
|
|
20241107,143300,1518800250,23000,23050,23100,23000,69
|
|
20241107,143200,1517212950,23100,23100,23100,23100,4
|
|
20241107,143100,1517120550,23100,23050,23150,23050,14
|
|
20241107,143000,1516796750,23100,23150,23150,23050,18
|
|
20241107,142900,1516380550,23100,23000,23150,23000,107
|
|
20241107,142800,1513913750,23000,23000,23000,23000,89
|
|
20241107,142700,1511866750,23000,22950,23000,22950,13
|
|
20241107,142600,1511567800,23000,23000,23000,23000,1
|
|
20241107,142500,1511544800,23000,22950,23000,22950,21
|
|
20241107,142400,1511061950,22950,23000,23000,22900,163
|
|
20241107,142300,1507317950,23050,23000,23050,23000,8
|
|
20241107,142200,1507133600,23100,23100,23100,23100,3
|
|
20241107,142100,1507064300,23100,23000,23100,23000,6
|
|
20241107,142000,1506926100,23100,23100,23100,23100,10
|
|
20241107,141900,1506695100,23100,22950,23100,22950,58
|
|
20241107,141800,1505357300,22950,23100,23100,22950,271
|
|
20241107,141700,1499127450,23100,23150,23150,23000,32
|
|
20241107,141600,1498391100,23000,23150,23150,23000,127
|
|
20241107,141500,1495465950,23150,23150,23150,23100,137
|
|
20241107,141400,1492297100,23150,23150,23150,23150,168
|
|
20241107,141300,1488407900,23150,23150,23150,23150,5
|
|
20241107,141200,1488292150,23150,23150,23150,23150,4
|
|
20241107,141100,1488199550,23150,23150,23150,23150,6
|
|
20241107,141000,1488060650,23100,23100,23100,23100,0
|
|
20241107,140900,1488060650,23100,23150,23150,23100,17
|
|
20241107,140800,1487667650,23150,23150,23150,23150,1
|
|
20241107,140700,1487644500,23150,23100,23150,23100,26
|
|
20241107,140600,1487043800,23100,23150,23150,23100,4
|
|
20241107,140500,1486951250,23150,23150,23150,23150,3
|
|
20241107,140400,1486881800,23150,23150,23150,23150,1
|
|
20241107,140300,1486858650,23150,23150,23150,23150,11
|
|
20241107,140200,1486604000,23100,23100,23100,23100,1
|
|
20241107,140100,1486580900,23150,23150,23150,23150,2
|
|
20241107,140000,1486534600,23150,23150,23150,23150,4
|
|
20241107,135900,1486442000,23150,23100,23150,23100,7
|
|
20241107,135800,1486280000,23150,23150,23150,23150,5
|
|
20241107,135700,1486164250,23150,23150,23150,23150,2
|
|
20241107,135600,1486117950,23150,23150,23150,23150,4
|
|
20241107,135500,1486025350,23150,23150,23150,23150,6
|
|
20241107,135400,1485886450,23150,23150,23150,23150,0
|
|
20241107,135300,1485886450,23150,23150,23150,23150,12
|
|
20241107,135200,1485608650,23150,23150,23150,23150,0
|
|
20241107,135100,1485608650,23150,23150,23150,23150,7
|
|
20241107,135000,1485446600,23150,23150,23150,23150,3
|
|
20241107,134900,1485377150,23150,23100,23150,23100,99
|
|
20241107,134800,1483090100,23100,23100,23100,23100,0
|
|
20241107,134700,1483090100,23100,23100,23100,23100,11
|
|
20241107,134600,1482836000,23100,23100,23100,23050,5
|
|
20241107,134500,1482720600,23100,23100,23100,23100,2
|
|
20241107,134400,1482674400,23100,23100,23100,23100,8
|
|
20241107,134300,1482489600,23100,23100,23100,23100,6
|
|
20241107,134200,1482351000,23100,23100,23150,23100,101
|
|
20241107,134100,1480015100,23050,23000,23050,23000,76
|
|
20241107,134000,1478265800,23050,23000,23050,23000,114
|
|
20241107,133900,1475643100,23050,23100,23100,23050,108
|
|
20241107,133800,1473153300,23100,23100,23100,23100,0
|
|
20241107,133700,1473153300,23100,23100,23100,23100,6
|
|
20241107,133600,1473014700,23100,23050,23100,23050,2
|
|
20241107,133500,1472968550,23100,23150,23150,23000,214
|
|
20241107,133400,1468039200,23150,23100,23150,23100,4
|
|
20241107,133300,1467946750,23100,23100,23150,23100,25
|
|
20241107,133200,1467369150,23150,23150,23150,23150,0
|
|
20241107,133100,1467369150,23150,23150,23150,23150,64
|
|
20241107,133000,1465887550,23150,23150,23150,23150,0
|
|
20241107,132900,1465887550,23150,23150,23150,23150,3
|
|
20241107,132800,1465818100,23100,23100,23100,23100,1
|
|
20241107,132700,1465795000,23150,23150,23150,23150,76
|
|
20241107,132600,1464035600,23150,23150,23150,23150,4
|
|
20241107,132500,1463943000,23150,23150,23150,23150,3
|
|
20241107,132400,1463873550,23150,23150,23150,23150,4
|
|
20241107,132300,1463780950,23150,23100,23150,23100,6
|
|
20241107,132200,1463642200,23150,23150,23150,23150,7
|
|
20241107,132100,1463480150,23150,23100,23150,23100,17
|
|
20241107,132000,1463087100,23100,23100,23100,23100,8
|
|
20241107,131900,1462902300,23100,23100,23150,23050,11
|
|
20241107,131800,1462648150,23150,23150,23150,23150,11
|
|
20241107,131700,1462393500,23150,23150,23150,23150,6
|
|
20241107,131600,1462254600,23150,23150,23150,23150,0
|
|
20241107,131500,1462254600,23150,23150,23150,23150,5
|
|
20241107,131400,1462138850,23100,23100,23100,23100,3
|
|
20241107,131300,1462069550,23150,23150,23150,23150,2
|
|
20241107,131200,1462023250,23150,23100,23150,23000,302
|
|
20241107,131100,1455065200,23150,23150,23150,23100,57
|
|
20241107,131000,1453747550,23150,23150,23200,23150,8
|
|
20241107,130900,1453562300,23150,23150,23200,23150,73
|
|
20241107,130800,1451868950,23200,23150,23200,23150,10
|
|
20241107,130700,1451637250,23150,23200,23200,23150,95
|
|
20241107,130600,1449437400,23250,23250,23250,23250,4
|
|
20241107,130500,1449344400,23250,23150,23250,23150,18
|
|
20241107,130400,1448927350,23200,23200,23200,23200,0
|
|
20241107,130300,1448927350,23200,23200,23200,23200,47
|
|
20241107,130200,1447836950,23200,23200,23200,23200,8
|
|
20241107,130100,1447651350,23200,23200,23200,23200,22
|
|
20241107,130000,1447140950,23200,23200,23200,23200,1
|
|
20241107,125900,1447117750,23200,23200,23200,23200,25
|
|
20241107,125800,1446537750,23200,23200,23250,23200,11
|
|
20241107,125700,1446282400,23250,23200,23250,23200,5
|
|
20241107,125600,1446166200,23250,23250,23250,23150,37
|
|
20241107,125500,1445308300,23150,23250,23250,23150,18
|
|
20241107,125400,1444890800,23250,23250,23250,23250,5
|
|
20241107,125300,1444774550,23250,23250,23250,23250,2
|
|
20241107,125200,1444728050,23250,23250,23250,23250,3
|
|
20241107,125100,1444658300,23250,23250,23250,23250,3
|
|
20241107,125000,1444588550,23200,23150,23200,23150,27
|
|
20241107,124900,1443963350,23150,23150,23150,23150,11
|
|
20241107,124800,1443708700,23150,23150,23150,23150,6
|
|
20241107,124700,1443569800,23150,23150,23150,23150,2
|
|
20241107,124600,1443523500,23250,23150,23250,23150,6
|
|
20241107,124500,1443384500,23250,23250,23250,22950,2694
|
|
20241107,124400,1381234150,23250,23250,23250,23250,0
|
|
20241107,124300,1381234150,23250,23250,23250,23250,2
|
|
20241107,124200,1381187650,23250,23250,23250,23250,7
|
|
20241107,124100,1381024900,23250,23250,23250,23250,2
|
|
20241107,124000,1380978400,23200,23200,23200,23200,0
|
|
20241107,123900,1380978400,23200,23200,23200,23200,5
|
|
20241107,123800,1380862400,23200,23250,23250,23200,1099
|
|
20241107,123700,1355365400,23250,23300,23300,23250,318
|
|
20241107,123600,1347971800,23300,23300,23300,23300,8
|
|
20241107,123500,1347785400,23300,23350,23350,23300,17
|
|
20241107,123400,1347389200,23250,23300,23300,23250,100
|
|
20241107,123300,1345064100,23350,23350,23350,23350,6
|
|
20241107,123200,1344924000,23300,23300,23300,23300,0
|
|
20241107,123100,1344924000,23300,23300,23300,23300,26
|
|
20241107,123000,1344318200,23300,23300,23300,23300,7
|
|
20241107,122900,1344155100,23300,23250,23300,23250,69
|
|
20241107,122800,1342547900,23250,23250,23250,23250,4
|
|
20241107,122700,1342454900,23300,23300,23300,23300,2
|
|
20241107,122600,1342408300,23300,23300,23300,23300,44
|
|
20241107,122500,1341383100,23300,23300,23300,23300,4
|
|
20241107,122400,1341289900,23250,23250,23250,23250,90
|
|
20241107,122300,1339197400,23300,23350,23350,23300,10
|
|
20241107,122200,1338964150,23350,23350,23350,23350,6
|
|
20241107,122100,1338824050,23350,23300,23350,23300,335
|
|
20241107,122000,1331017950,23300,23300,23300,23250,141
|
|
20241107,121900,1327732950,23300,23300,23300,23300,3
|
|
20241107,121800,1327663050,23350,23300,23350,23300,3
|
|
20241107,121700,1327593100,23350,23350,23350,23250,2008
|
|
20241107,121600,1280890200,23300,23300,23300,23300,2
|
|
20241107,121500,1280843600,23350,23300,23350,23300,3
|
|
20241107,121400,1280773600,23350,23400,23400,23350,120
|
|
20241107,121300,1277971250,23350,23400,23400,23350,4
|
|
20241107,121200,1277877750,23350,23350,23350,23350,1
|
|
20241107,121100,1277854400,23400,23400,23400,23400,6
|
|
20241107,121000,1277714000,23350,23350,23350,23350,0
|
|
20241107,120900,1277714000,23350,23350,23350,23300,397
|
|
20241107,120800,1268460800,23350,23350,23350,23350,6
|
|
20241107,120700,1268320700,23350,23350,23350,23350,9
|
|
20241107,120600,1268110550,23350,23350,23350,23350,7
|
|
20241107,120500,1267947100,23400,23400,23400,23400,2
|
|
20241107,120400,1267900300,23400,23400,23400,23400,4
|
|
20241107,120300,1267806700,23300,23350,23350,23300,798
|
|
20241107,120200,1249212850,23350,23350,23350,23350,5
|
|
20241107,120100,1249096100,23400,23400,23400,23350,603
|
|
20241107,120000,1235010900,23400,23400,23400,23400,2
|
|
20241107,115900,1234964100,23400,23400,23400,23350,41
|
|
20241107,115800,1234005150,23400,23400,23400,23400,21
|
|
20241107,115700,1233513750,23400,23400,23400,23400,5
|
|
20241107,115600,1233396750,23400,23400,23400,23400,0
|
|
20241107,115500,1233396750,23400,23350,23400,23300,439
|
|
20241107,115400,1223165900,23400,23400,23400,23400,7
|
|
20241107,115300,1223002100,23400,23350,23400,23300,52
|
|
20241107,115200,1221790000,23300,23300,23300,23300,0
|
|
20241107,115100,1221790000,23300,23400,23400,23300,218
|
|
20241107,115000,1216706800,23400,23400,23400,23400,6
|
|
20241107,114900,1216566400,23400,23350,23400,23350,8
|
|
20241107,114800,1216379250,23400,23400,23400,23400,29
|
|
20241107,114700,1215700650,23400,23400,23400,23350,8
|
|
20241107,114600,1215513500,23400,23400,23400,23400,44
|
|
20241107,114500,1214483900,23450,23400,23450,23400,11
|
|
20241107,114400,1214226050,23450,23400,23450,23400,101
|
|
20241107,114300,1211858500,23450,23400,23450,23350,97
|
|
20241107,114200,1209593150,23400,23400,23400,23400,10
|
|
20241107,114100,1209359150,23450,23400,23450,23400,6
|
|
20241107,114000,1209218500,23350,23400,23400,23350,11
|
|
20241107,113900,1208961400,23400,23450,23450,23400,10
|
|
20241107,113800,1208727300,23450,23450,23450,23450,109
|
|
20241107,113700,1206171250,23450,23450,23450,23450,10
|
|
20241107,113600,1205936750,23400,23400,23400,23400,30
|
|
20241107,113500,1205234750,23450,23400,23450,23400,78
|
|
20241107,113400,1203406250,23400,23400,23400,23400,7
|
|
20241107,113300,1203242450,23450,23450,23450,23400,338
|
|
20241107,113200,1195316400,23400,23400,23450,23400,473
|
|
20241107,113100,1184230550,23400,23400,23450,23400,30
|
|
20241107,113000,1183528450,23400,23400,23450,23400,1489
|
|
20241107,112900,1148682150,23400,23350,23400,23350,118
|
|
20241107,112800,1145926350,23350,23350,23350,23300,599
|
|
20241107,112700,1131942050,23350,23400,23400,23350,201
|
|
20241107,112600,1127248550,23400,23400,23400,23400,0
|
|
20241107,112500,1127248550,23400,23400,23400,23400,9
|
|
20241107,112400,1127037950,23350,23350,23350,23350,104
|
|
20241107,112300,1124609550,23350,23350,23400,23350,95
|
|
20241107,112200,1122391200,23350,23350,23350,23350,1006
|
|
20241107,112100,1098901100,23350,23300,23350,23300,25
|
|
20241107,112000,1098317600,23350,23350,23350,23350,0
|
|
20241107,111900,1098317600,23350,23350,23350,23350,5
|
|
20241107,111800,1098200850,23300,23300,23300,23300,136
|
|
20241107,111700,1095032050,23300,23300,23350,23300,1092
|
|
20241107,111600,1069588350,23300,23350,23350,23300,7
|
|
20241107,111500,1069425000,23350,23350,23350,23350,2
|
|
20241107,111400,1069378300,23300,23300,23300,23300,100
|
|
20241107,111300,1067048300,23350,23350,23350,23300,59
|
|
20241107,111200,1065672650,23300,23300,23300,23300,7
|
|
20241107,111100,1065509550,23300,23300,23350,23300,225
|
|
20241107,111000,1060266550,23300,23300,23300,23300,781
|
|
20241107,110900,1042069250,23300,23400,23400,23300,378
|
|
20241107,110800,1033246050,23400,23400,23400,23400,119
|
|
20241107,110700,1030461450,23400,23400,23450,23400,137
|
|
20241107,110600,1027255350,23400,23450,23450,23400,438
|
|
20241107,110500,1017002950,23400,23300,23400,23300,2261
|
|
20241107,110400,964159800,23300,23300,23300,23300,275
|
|
20241107,110300,957752300,23300,23350,23350,23300,422
|
|
20241107,110200,947910750,23350,23350,23400,23350,3717
|
|
20241107,110100,861018850,23300,23250,23350,23200,1160
|
|
20241107,110000,833998350,23250,23200,23300,23200,376
|
|
20241107,105900,825258900,23200,23200,23200,23200,2
|
|
20241107,105800,825212500,23200,23200,23200,23200,71
|
|
20241107,105700,823565300,23200,23200,23200,23200,9
|
|
20241107,105600,823356500,23200,23200,23200,23200,78
|
|
20241107,105500,821546900,23200,23200,23250,23200,132
|
|
20241107,105400,818483950,23250,23250,23300,23250,97
|
|
20241107,105300,816228450,23250,23250,23250,23250,90
|
|
20241107,105200,814135950,23250,23250,23250,23250,4
|
|
20241107,105100,814042950,23250,23250,23300,23250,85
|
|
20241107,105000,812064950,23250,23200,23250,23200,7
|
|
20241107,104900,811902400,23200,23250,23300,23200,121
|
|
20241107,104800,809094800,23200,23200,23200,23200,2
|
|
20241107,104700,809048400,23200,23300,23300,23200,161
|
|
20241107,104600,805307900,23300,23300,23300,23300,269
|
|
20241107,104500,799040200,23350,23300,23350,23300,276
|
|
20241107,104400,792604300,23300,23300,23300,23250,192
|
|
20241107,104300,788133150,23300,23150,23400,23150,3372
|
|
20241107,104200,709579700,23150,23100,23150,23100,40
|
|
20241107,104100,708653950,23100,23100,23100,23100,13
|
|
20241107,104000,708353650,23050,23050,23050,23050,0
|
|
20241107,103900,708353650,23050,23100,23100,23050,8
|
|
20241107,103800,708169150,23050,23100,23100,23050,100
|
|
20241107,103700,705862900,23100,23100,23100,23100,88
|
|
20241107,103600,703830100,23100,23100,23100,23100,0
|
|
20241107,103500,703830100,23100,23100,23100,23100,53
|
|
20241107,103400,702605800,23100,23100,23100,23100,13
|
|
20241107,103300,702305500,23100,23150,23200,23100,57
|
|
20241107,103200,700988250,23200,23200,23200,23150,166
|
|
20241107,103100,697142150,23200,23150,23200,23100,231
|
|
20241107,103000,691793600,23100,23150,23150,23100,148
|
|
20241107,102900,688371100,23150,23150,23150,23100,43
|
|
20241107,102800,687375750,23100,23100,23150,23100,64
|
|
20241107,102700,685897200,23150,23100,23150,23100,36
|
|
20241107,102600,685065250,23100,23100,23100,23100,2
|
|
20241107,102500,685019050,23150,23150,23150,23150,10
|
|
20241107,102400,684787550,23100,23150,23150,23100,34
|
|
20241107,102300,684000500,23150,23150,23200,23150,23
|
|
20241107,102200,683467550,23150,23150,23150,23150,111
|
|
20241107,102100,680897900,23150,23150,23200,23150,20
|
|
20241107,102000,680434650,23150,23150,23150,23100,121
|
|
20241107,101900,677634000,23200,23250,23250,23200,367
|
|
20241107,101800,669119000,23200,23200,23300,23200,3463
|
|
20241107,101700,588605550,23200,23150,23250,23150,947
|
|
20241107,101600,566637200,23150,23200,23250,23150,164
|
|
20241107,101500,562840150,23150,23150,23250,23150,633
|
|
20241107,101400,548155500,23100,23050,23150,23050,782
|
|
20241107,101300,530081800,23050,23000,23050,23000,427
|
|
20241107,101200,520250600,22950,22950,23000,22950,117
|
|
20241107,101100,517565250,22900,22850,22900,22850,228
|
|
20241107,101000,512350250,22850,22850,22850,22850,22
|
|
20241107,100900,511847550,22850,22900,22900,22850,11
|
|
20241107,100800,511596050,22900,22850,22900,22850,559
|
|
20241107,100700,498822600,22900,22950,22950,22900,288
|
|
20241107,100600,492223200,22950,22950,22950,22950,5
|
|
20241107,100500,492108450,22900,22950,22950,22900,126
|
|
20241107,100400,489216800,22950,22950,22950,22950,7
|
|
20241107,100300,489056150,22900,22900,22900,22900,52
|
|
20241107,100200,487865350,22950,22950,22950,22900,310
|
|
20241107,100100,480754050,22950,22900,22950,22900,510
|
|
20241107,100000,469075000,22950,22900,22950,22900,96
|
|
20241107,095900,466876300,22900,23000,23000,22900,1064
|
|
20241107,095800,442409350,23050,23050,23050,23000,252
|
|
20241107,095700,436602500,23050,23050,23050,23000,404
|
|
20241107,095600,427291400,23100,23100,23100,23100,10
|
|
20241107,095500,427060400,23100,23050,23100,23050,1247
|
|
20241107,095400,398296450,23050,23000,23050,23000,160
|
|
20241107,095300,394616350,23000,23050,23050,23000,46
|
|
20241107,095200,393558100,23050,23050,23100,23000,422
|
|
20241107,095100,383826550,23000,22850,23050,22850,1648
|
|
20241107,095000,345974250,22900,22850,22900,22850,61
|
|
20241107,094900,344580100,22850,22850,22850,22850,125
|
|
20241107,094800,341723850,22850,22900,22900,22800,548
|
|
20241107,094700,329200750,22900,22900,22950,22850,234
|
|
20241107,094600,323842350,22900,22850,22900,22850,337
|
|
20241107,094500,316141800,22900,22850,22950,22850,26
|
|
20241107,094400,315546150,22850,23000,23100,22850,955
|
|
20241107,094300,293550300,23050,22900,23050,22900,1547
|
|
20241107,094200,257949400,22950,22850,23000,22850,1287
|
|
20241107,094100,228464000,22850,22850,22950,22850,582
|
|
20241107,094000,215145400,22900,22850,22900,22850,326
|
|
20241107,093900,207681250,22800,22750,22950,22750,1868
|
|
20241107,093800,164894200,22750,22750,22750,22750,41
|
|
20241107,093700,163961450,22800,22550,22800,22550,931
|
|
20241107,093600,142853700,22500,22500,22500,22500,396
|
|
20241107,093500,133943700,22550,22450,22550,22450,711
|
|
20241107,093400,117949900,22400,22400,22400,22350,615
|
|
20241107,093300,104184400,22400,22300,22400,22300,621
|
|
20241107,093200,90321200,22300,22250,22300,22250,81
|
|
20241107,093100,88518900,22250,22250,22250,22250,109
|
|
20241107,093000,86093650,22200,22200,22200,22200,70
|
|
20241107,092900,84539650,22200,22200,22200,22200,618
|
|
20241107,092800,70820050,22200,22250,22250,22200,61
|
|
20241107,092700,69465800,22250,22250,22250,22250,2
|
|
20241107,092600,69421300,22250,22200,22250,22200,28
|
|
20241107,092500,68799600,22150,22150,22150,22150,0
|
|
20241107,092400,68799600,22150,22150,22150,22150,14
|
|
20241107,092300,68489500,22150,22150,22150,22150,0
|
|
20241107,092200,68489500,22150,22150,22150,22150,0
|
|
20241107,092100,68489500,22150,22150,22150,22150,78
|
|
20241107,092000,66761800,22200,22200,22200,22200,86
|
|
20241107,091900,64852600,22250,22250,22250,22250,629
|
|
20241107,091800,50857350,22250,22250,22300,22250,176
|
|
20241107,091700,46941300,22200,22200,22200,22200,15
|
|
20241107,091600,46608300,22150,22200,22250,22150,81
|
|
20241107,091500,44812800,22100,22100,22100,22100,0
|
|
20241107,091400,44812800,22100,22100,22100,22100,45
|
|
20241107,091300,43818300,22100,22100,22100,22100,194
|
|
20241107,091200,39530900,22050,22100,22100,22050,82
|
|
20241107,091100,37718850,22200,22200,22200,22200,30
|
|
20241107,091000,37052850,22250,22250,22250,22250,14
|
|
20241107,090900,36741350,22100,22100,22100,22100,0
|
|
20241107,090800,36741350,22100,22100,22100,22100,0
|
|
20241107,090700,36741350,22100,22100,22100,22100,200
|
|
20241107,090600,32321350,22150,22100,22150,22100,120
|
|
20241107,090500,29668800,22100,22150,22150,22100,520
|
|
20241107,090400,18175300,22150,22150,22150,22150,0
|
|
20241107,090300,18175300,22150,22200,22200,22150,146
|
|
20241107,090200,14938950,22200,22200,22200,22200,1
|
|
20241107,090100,14916750,22150,22150,22150,22150,105
|
|
20241107,090000,12591000,22200,22250,22250,22200,567
|