769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,214600,730085360,12230,12230,12230,12230,1745
|
|
20241015,214500,730085360,12230,12230,12230,12230,0
|
|
20241015,214400,730085360,12230,12230,12230,12230,0
|
|
20241015,214300,730085360,12230,12230,12230,12230,0
|
|
20241015,214200,730085360,12230,12230,12230,12230,0
|
|
20241015,214100,730085360,12230,12230,12230,12230,0
|
|
20241015,214000,730085360,12230,12230,12230,12230,0
|
|
20241015,213900,730085360,12230,12230,12230,12230,0
|
|
20241015,213800,730085360,12230,12230,12230,12230,0
|
|
20241015,213700,730085360,12230,12230,12230,12230,0
|
|
20241015,213600,730085360,12230,12230,12230,12230,0
|
|
20241015,213500,730085360,12230,12230,12230,12230,0
|
|
20241015,213400,730085360,12230,12230,12230,12230,0
|
|
20241015,213300,730085360,12230,12230,12230,12230,0
|
|
20241015,213200,730085360,12230,12230,12230,12230,0
|
|
20241015,213100,730085360,12230,12230,12230,12230,0
|
|
20241015,213000,730085360,12230,12230,12230,12230,0
|
|
20241015,212900,730085360,12230,12230,12230,12230,0
|
|
20241015,212800,730085360,12230,12230,12230,12230,0
|
|
20241015,212700,730085360,12230,12230,12230,12230,0
|
|
20241015,212600,730085360,12230,12230,12230,12230,0
|
|
20241015,212500,730085360,12230,12230,12230,12230,0
|
|
20241015,212400,730085360,12230,12230,12230,12230,0
|
|
20241015,212300,730085360,12230,12230,12230,12230,0
|
|
20241015,212200,730085360,12230,12230,12230,12230,0
|
|
20241015,212100,730085360,12230,12230,12230,12230,0
|
|
20241015,212000,730085360,12230,12230,12230,12230,0
|
|
20241015,211900,730085360,12230,12230,12230,12230,0
|
|
20241015,211800,730085360,12230,12230,12230,12230,0
|
|
20241015,211700,730085360,12230,12230,12230,12230,0
|
|
20241015,211600,730085360,12230,12230,12230,12230,1745
|
|
20241015,211500,730085360,12230,12230,12230,12230,0
|
|
20241015,211400,730085360,12230,12230,12230,12230,0
|
|
20241015,211300,730085360,12230,12230,12230,12230,0
|
|
20241015,211200,730085360,12230,12230,12230,12230,0
|
|
20241015,211100,730085360,12230,12230,12230,12230,0
|
|
20241015,211000,730085360,12230,12230,12230,12230,0
|
|
20241015,210900,730085360,12230,12230,12230,12230,0
|
|
20241015,210800,730085360,12230,12230,12230,12230,0
|
|
20241015,210700,730085360,12230,12230,12230,12230,0
|
|
20241015,210600,730085360,12230,12230,12230,12230,0
|
|
20241015,210500,730085360,12230,12230,12230,12230,0
|
|
20241015,210400,730085360,12230,12230,12230,12230,0
|
|
20241015,210300,730085360,12230,12230,12230,12230,0
|
|
20241015,210200,730085360,12230,12230,12230,12230,0
|
|
20241015,210100,730085360,12230,12230,12230,12230,0
|
|
20241015,210000,730085360,12230,12230,12230,12230,0
|
|
20241015,205900,730085360,12230,12230,12230,12230,0
|
|
20241015,205800,730085360,12230,12230,12230,12230,0
|
|
20241015,205700,730085360,12230,12230,12230,12230,0
|
|
20241015,205600,730085360,12230,12230,12230,12230,0
|
|
20241015,205500,730085360,12230,12230,12230,12230,0
|
|
20241015,205400,730085360,12230,12230,12230,12230,0
|
|
20241015,205300,730085360,12230,12230,12230,12230,0
|
|
20241015,205200,730085360,12230,12230,12230,12230,0
|
|
20241015,205100,730085360,12230,12230,12230,12230,0
|
|
20241015,205000,730085360,12230,12230,12230,12230,0
|
|
20241015,204900,730085360,12230,12230,12230,12230,0
|
|
20241015,204800,730085360,12230,12230,12230,12230,0
|
|
20241015,204700,730085360,12230,12230,12230,12230,0
|
|
20241015,204600,730085360,12230,12230,12230,12230,1745
|
|
20241015,204500,730085360,12230,12230,12230,12230,0
|
|
20241015,204400,730085360,12230,12230,12230,12230,0
|
|
20241015,204300,730085360,12230,12230,12230,12230,0
|
|
20241015,204200,730085360,12230,12230,12230,12230,0
|
|
20241015,204100,730085360,12230,12230,12230,12230,0
|
|
20241015,204000,730085360,12230,12230,12230,12230,0
|
|
20241015,203900,730085360,12230,12230,12230,12230,0
|
|
20241015,203800,730085360,12230,12230,12230,12230,0
|
|
20241015,203700,730085360,12230,12230,12230,12230,0
|
|
20241015,203600,730085360,12230,12230,12230,12230,0
|
|
20241015,203500,730085360,12230,12230,12230,12230,0
|
|
20241015,203400,730085360,12230,12230,12230,12230,0
|
|
20241015,203300,730085360,12230,12230,12230,12230,0
|
|
20241015,203200,730085360,12230,12230,12230,12230,0
|
|
20241015,203100,730085360,12230,12230,12230,12230,0
|
|
20241015,203000,730085360,12230,12230,12230,12230,0
|
|
20241015,202900,730085360,12230,12230,12230,12230,0
|
|
20241015,202800,730085360,12230,12230,12230,12230,0
|
|
20241015,202700,730085360,12230,12230,12230,12230,0
|
|
20241015,202600,730085360,12230,12230,12230,12230,0
|
|
20241015,202500,730085360,12230,12230,12230,12230,0
|
|
20241015,202400,730085360,12230,12230,12230,12230,0
|
|
20241015,202300,730085360,12230,12230,12230,12230,0
|
|
20241015,202200,730085360,12230,12230,12230,12230,0
|
|
20241015,202100,730085360,12230,12230,12230,12230,0
|
|
20241015,202000,730085360,12230,12230,12230,12230,0
|
|
20241015,201900,730085360,12230,12230,12230,12230,0
|
|
20241015,201800,730085360,12230,12230,12230,12230,0
|
|
20241015,201700,730085360,12230,12230,12230,12230,0
|
|
20241015,201600,730085360,12230,12230,12230,12230,1745
|
|
20241015,201500,730085360,12230,12230,12230,12230,0
|
|
20241015,201400,730085360,12230,12230,12230,12230,0
|
|
20241015,201300,730085360,12230,12230,12230,12230,0
|
|
20241015,201200,730085360,12230,12230,12230,12230,0
|
|
20241015,201100,730085360,12230,12230,12230,12230,0
|
|
20241015,201000,730085360,12230,12230,12230,12230,0
|
|
20241015,200900,730085360,12230,12230,12230,12230,0
|
|
20241015,200800,730085360,12230,12230,12230,12230,0
|
|
20241015,200700,730085360,12230,12230,12230,12230,0
|
|
20241015,200600,730085360,12230,12230,12230,12230,0
|
|
20241015,200500,730085360,12230,12230,12230,12230,0
|
|
20241015,200400,730085360,12230,12230,12230,12230,0
|
|
20241015,200300,730085360,12230,12230,12230,12230,0
|
|
20241015,200200,730085360,12230,12230,12230,12230,0
|
|
20241015,200100,730085360,12230,12230,12230,12230,0
|
|
20241015,200000,730085360,12230,12230,12230,12230,0
|
|
20241015,195900,730085360,12230,12230,12230,12230,0
|
|
20241015,195800,730085360,12230,12230,12230,12230,0
|
|
20241015,195700,730085360,12230,12230,12230,12230,0
|
|
20241015,195600,730085360,12230,12230,12230,12230,0
|
|
20241015,195500,730085360,12230,12230,12230,12230,0
|
|
20241015,195400,730085360,12230,12230,12230,12230,0
|
|
20241015,195300,730085360,12230,12230,12230,12230,0
|
|
20241015,195200,730085360,12230,12230,12230,12230,0
|
|
20241015,195100,730085360,12230,12230,12230,12230,0
|
|
20241015,195000,730085360,12230,12230,12230,12230,0
|
|
20241015,194900,730085360,12230,12230,12230,12230,0
|
|
20241015,194800,730085360,12230,12230,12230,12230,0
|
|
20241015,194700,730085360,12230,12230,12230,12230,0
|
|
20241015,194600,730085360,12230,12230,12230,12230,1745
|
|
20241015,194500,730085360,12230,12230,12230,12230,0
|
|
20241015,194400,730085360,12230,12230,12230,12230,0
|
|
20241015,194300,730085360,12230,12230,12230,12230,0
|
|
20241015,194200,730085360,12230,12230,12230,12230,0
|
|
20241015,194100,730085360,12230,12230,12230,12230,0
|
|
20241015,194000,730085360,12230,12230,12230,12230,0
|
|
20241015,193900,730085360,12230,12230,12230,12230,0
|
|
20241015,193800,730085360,12230,12230,12230,12230,0
|
|
20241015,193700,730085360,12230,12230,12230,12230,0
|
|
20241015,193600,730085360,12230,12230,12230,12230,0
|
|
20241015,193500,730085360,12230,12230,12230,12230,0
|
|
20241015,193400,730085360,12230,12230,12230,12230,0
|
|
20241015,193300,730085360,12230,12230,12230,12230,0
|
|
20241015,193200,730085360,12230,12230,12230,12230,0
|
|
20241015,193100,730085360,12230,12230,12230,12230,0
|
|
20241015,193000,730085360,12230,12230,12230,12230,0
|
|
20241015,192900,730085360,12230,12230,12230,12230,0
|
|
20241015,192800,730085360,12230,12230,12230,12230,0
|
|
20241015,192700,730085360,12230,12230,12230,12230,0
|
|
20241015,192600,730085360,12230,12230,12230,12230,0
|
|
20241015,192500,730085360,12230,12230,12230,12230,0
|
|
20241015,192400,730085360,12230,12230,12230,12230,0
|
|
20241015,192300,730085360,12230,12230,12230,12230,0
|
|
20241015,192200,730085360,12230,12230,12230,12230,0
|
|
20241015,192100,730085360,12230,12230,12230,12230,0
|
|
20241015,192000,730085360,12230,12230,12230,12230,0
|
|
20241015,191900,730085360,12230,12230,12230,12230,0
|
|
20241015,191800,730085360,12230,12230,12230,12230,0
|
|
20241015,191700,730085360,12230,12230,12230,12230,0
|
|
20241015,191600,730085360,12230,12230,12230,12230,1745
|
|
20241015,191500,730085360,12230,12230,12230,12230,0
|
|
20241015,191400,730085360,12230,12230,12230,12230,0
|
|
20241015,191300,730085360,12230,12230,12230,12230,0
|
|
20241015,191200,730085360,12230,12230,12230,12230,0
|
|
20241015,191100,730085360,12230,12230,12230,12230,0
|
|
20241015,191000,730085360,12230,12230,12230,12230,0
|
|
20241015,190900,730085360,12230,12230,12230,12230,0
|
|
20241015,190800,730085360,12230,12230,12230,12230,0
|
|
20241015,190700,730085360,12230,12230,12230,12230,0
|
|
20241015,190600,730085360,12230,12230,12230,12230,0
|
|
20241015,190500,730085360,12230,12230,12230,12230,0
|
|
20241015,190400,730085360,12230,12230,12230,12230,0
|
|
20241015,190300,730085360,12230,12230,12230,12230,0
|
|
20241015,190200,730085360,12230,12230,12230,12230,0
|
|
20241015,190100,730085360,12230,12230,12230,12230,0
|
|
20241015,190000,730085360,12230,12230,12230,12230,0
|
|
20241015,185900,730085360,12230,12230,12230,12230,0
|
|
20241015,185800,730085360,12230,12230,12230,12230,0
|
|
20241015,185700,730085360,12230,12230,12230,12230,0
|
|
20241015,185600,730085360,12230,12230,12230,12230,0
|
|
20241015,185500,730085360,12230,12230,12230,12230,0
|
|
20241015,185400,730085360,12230,12230,12230,12230,0
|
|
20241015,185300,730085360,12230,12230,12230,12230,0
|
|
20241015,185200,730085360,12230,12230,12230,12230,0
|
|
20241015,185100,730085360,12230,12230,12230,12230,0
|
|
20241015,185000,730085360,12230,12230,12230,12230,0
|
|
20241015,184900,730085360,12230,12230,12230,12230,0
|
|
20241015,184800,730085360,12230,12230,12230,12230,0
|
|
20241015,184700,730085360,12230,12230,12230,12230,0
|
|
20241015,184600,730085360,12230,12230,12230,12230,1745
|
|
20241015,184500,730085360,12230,12230,12230,12230,0
|
|
20241015,184400,730085360,12230,12230,12230,12230,0
|
|
20241015,184300,730085360,12230,12230,12230,12230,0
|
|
20241015,184200,730085360,12230,12230,12230,12230,0
|
|
20241015,184100,730085360,12230,12230,12230,12230,0
|
|
20241015,184000,730085360,12230,12230,12230,12230,0
|
|
20241015,183900,730085360,12230,12230,12230,12230,0
|
|
20241015,183800,730085360,12230,12230,12230,12230,0
|
|
20241015,183700,730085360,12230,12230,12230,12230,0
|
|
20241015,183600,730085360,12230,12230,12230,12230,0
|
|
20241015,183500,730085360,12230,12230,12230,12230,0
|
|
20241015,183400,730085360,12230,12230,12230,12230,0
|
|
20241015,183300,730085360,12230,12230,12230,12230,0
|
|
20241015,183200,730085360,12230,12230,12230,12230,0
|
|
20241015,183100,730085360,12230,12230,12230,12230,0
|
|
20241015,183000,730085360,12230,12230,12230,12230,0
|
|
20241015,182900,730085360,12230,12230,12230,12230,0
|
|
20241015,182800,730085360,12230,12230,12230,12230,0
|
|
20241015,182700,730085360,12230,12230,12230,12230,0
|
|
20241015,182600,730085360,12230,12230,12230,12230,0
|
|
20241015,182500,730085360,12230,12230,12230,12230,0
|
|
20241015,182400,730085360,12230,12230,12230,12230,0
|
|
20241015,182300,730085360,12230,12230,12230,12230,0
|
|
20241015,182200,730085360,12230,12230,12230,12230,0
|
|
20241015,182100,730085360,12230,12230,12230,12230,0
|
|
20241015,182000,730085360,12230,12230,12230,12230,0
|
|
20241015,181900,730085360,12230,12230,12230,12230,0
|
|
20241015,181800,730085360,12230,12230,12230,12230,0
|
|
20241015,181700,730085360,12230,12230,12230,12230,0
|
|
20241015,181600,730085360,12230,12230,12230,12230,1745
|
|
20241015,181500,730085360,12230,12230,12230,12230,0
|
|
20241015,181400,730085360,12230,12230,12230,12230,0
|
|
20241015,181300,730085360,12230,12230,12230,12230,0
|
|
20241015,181200,730085360,12230,12230,12230,12230,0
|
|
20241015,181100,730085360,12230,12230,12230,12230,0
|
|
20241015,181000,730085360,12230,12230,12230,12230,0
|
|
20241015,180900,730085360,12230,12230,12230,12230,0
|
|
20241015,180800,730085360,12230,12230,12230,12230,0
|
|
20241015,180700,730085360,12230,12230,12230,12230,0
|
|
20241015,180600,730085360,12230,12230,12230,12230,0
|
|
20241015,180500,730085360,12230,12230,12230,12230,0
|
|
20241015,180400,730085360,12230,12230,12230,12230,0
|
|
20241015,180300,730085360,12230,12230,12230,12230,0
|
|
20241015,180200,730085360,12230,12230,12230,12230,0
|
|
20241015,180100,730085360,12230,12230,12230,12230,0
|
|
20241015,180000,730085360,12230,12230,12230,12230,0
|
|
20241015,175900,730085360,12230,12230,12230,12230,0
|
|
20241015,175800,730085360,12230,12230,12230,12230,0
|
|
20241015,175700,730085360,12230,12230,12230,12230,0
|
|
20241015,175600,730085360,12230,12230,12230,12230,0
|
|
20241015,175500,730085360,12230,12230,12230,12230,0
|
|
20241015,175400,730085360,12230,12230,12230,12230,0
|
|
20241015,175300,730085360,12230,12230,12230,12230,0
|
|
20241015,175200,730085360,12230,12230,12230,12230,0
|
|
20241015,175100,730085360,12230,12230,12230,12230,0
|
|
20241015,175000,730085360,12230,12230,12230,12230,0
|
|
20241015,174900,730085360,12230,12230,12230,12230,0
|
|
20241015,174800,730085360,12230,12230,12230,12230,0
|
|
20241015,174700,730085360,12230,12230,12230,12230,0
|
|
20241015,174600,730085360,12230,12230,12230,12230,1745
|
|
20241015,174500,730085360,12230,12230,12230,12230,0
|
|
20241015,174400,730085360,12230,12230,12230,12230,0
|
|
20241015,174300,730085360,12230,12230,12230,12230,0
|
|
20241015,174200,730085360,12230,12230,12230,12230,0
|
|
20241015,174100,730085360,12230,12230,12230,12230,0
|
|
20241015,174000,730085360,12230,12230,12230,12230,0
|
|
20241015,173900,730085360,12230,12230,12230,12230,0
|
|
20241015,173800,730085360,12230,12230,12230,12230,0
|
|
20241015,173700,730085360,12230,12230,12230,12230,0
|
|
20241015,173600,730085360,12230,12230,12230,12230,0
|
|
20241015,173500,730085360,12230,12230,12230,12230,0
|
|
20241015,173400,730085360,12230,12230,12230,12230,0
|
|
20241015,173300,730085360,12230,12230,12230,12230,0
|
|
20241015,173200,730085360,12230,12230,12230,12230,0
|
|
20241015,173100,730085360,12230,12230,12230,12230,0
|
|
20241015,173000,730085360,12230,12230,12230,12230,0
|
|
20241015,172900,730085360,12230,12230,12230,12230,0
|
|
20241015,172800,730085360,12230,12230,12230,12230,0
|
|
20241015,172700,730085360,12230,12230,12230,12230,0
|
|
20241015,172600,730085360,12230,12230,12230,12230,0
|
|
20241015,172500,730085360,12230,12230,12230,12230,0
|
|
20241015,172400,730085360,12230,12230,12230,12230,0
|
|
20241015,172300,730085360,12230,12230,12230,12230,0
|
|
20241015,172200,730085360,12230,12230,12230,12230,0
|
|
20241015,172100,730085360,12230,12230,12230,12230,0
|
|
20241015,172000,730085360,12230,12230,12230,12230,0
|
|
20241015,171900,730085360,12230,12230,12230,12230,0
|
|
20241015,171800,730085360,12230,12230,12230,12230,0
|
|
20241015,171700,730085360,12230,12230,12230,12230,0
|
|
20241015,171600,730085360,12230,12230,12230,12230,1745
|
|
20241015,171500,730085360,12230,12230,12230,12230,0
|
|
20241015,171400,730085360,12230,12230,12230,12230,0
|
|
20241015,171300,730085360,12230,12230,12230,12230,0
|
|
20241015,171200,730085360,12230,12230,12230,12230,0
|
|
20241015,171100,730085360,12230,12230,12230,12230,0
|
|
20241015,171000,730085360,12230,12230,12230,12230,0
|
|
20241015,170900,730085360,12230,12230,12230,12230,0
|
|
20241015,170800,730085360,12230,12230,12230,12230,0
|
|
20241015,170700,730085360,12230,12230,12230,12230,0
|
|
20241015,170600,730085360,12230,12230,12230,12230,0
|
|
20241015,170500,730085360,12230,12230,12230,12230,0
|
|
20241015,170400,730085360,12230,12230,12230,12230,0
|
|
20241015,170300,730085360,12230,12230,12230,12230,0
|
|
20241015,170200,730085360,12230,12230,12230,12230,0
|
|
20241015,170100,730085360,12230,12230,12230,12230,0
|
|
20241015,170000,730085360,12230,12230,12230,12230,0
|
|
20241015,165900,730085360,12230,12230,12230,12230,0
|
|
20241015,165800,730085360,12230,12230,12230,12230,0
|
|
20241015,165700,730085360,12230,12230,12230,12230,0
|
|
20241015,165600,730085360,12230,12230,12230,12230,0
|
|
20241015,165500,730085360,12230,12230,12230,12230,0
|
|
20241015,165400,730085360,12230,12230,12230,12230,0
|
|
20241015,165300,730085360,12230,12230,12230,12230,0
|
|
20241015,165200,730085360,12230,12230,12230,12230,0
|
|
20241015,165100,730085360,12230,12230,12230,12230,0
|
|
20241015,165000,730085360,12230,12230,12230,12230,0
|
|
20241015,164900,730085360,12230,12230,12230,12230,0
|
|
20241015,164800,730085360,12230,12230,12230,12230,0
|
|
20241015,164700,730085360,12230,12230,12230,12230,0
|
|
20241015,164600,730085360,12230,12230,12230,12230,1745
|
|
20241015,164500,730085360,12230,12230,12230,12230,0
|
|
20241015,164400,730085360,12230,12230,12230,12230,0
|
|
20241015,164300,730085360,12230,12230,12230,12230,0
|
|
20241015,164200,730085360,12230,12230,12230,12230,0
|
|
20241015,164100,730085360,12230,12230,12230,12230,0
|
|
20241015,164000,730085360,12230,12230,12230,12230,0
|
|
20241015,163900,730085360,12230,12230,12230,12230,0
|
|
20241015,163800,730085360,12230,12230,12230,12230,0
|
|
20241015,163700,730085360,12230,12230,12230,12230,0
|
|
20241015,163600,730085360,12230,12230,12230,12230,0
|
|
20241015,163500,730085360,12230,12230,12230,12230,0
|
|
20241015,163400,730085360,12230,12230,12230,12230,0
|
|
20241015,163300,730085360,12230,12230,12230,12230,0
|
|
20241015,163200,730085360,12230,12230,12230,12230,0
|
|
20241015,163100,730085360,12230,12230,12230,12230,0
|
|
20241015,163000,730085360,12230,12230,12230,12230,0
|
|
20241015,162900,730085360,12230,12230,12230,12230,0
|
|
20241015,162800,730085360,12230,12230,12230,12230,0
|
|
20241015,162700,730085360,12230,12230,12230,12230,0
|
|
20241015,162600,730085360,12230,12230,12230,12230,0
|
|
20241015,162500,730085360,12230,12230,12230,12230,0
|
|
20241015,162400,730085360,12230,12230,12230,12230,0
|
|
20241015,162300,730085360,12230,12230,12230,12230,0
|
|
20241015,162200,730085360,12230,12230,12230,12230,0
|
|
20241015,162100,730085360,12230,12230,12230,12230,0
|
|
20241015,162000,730085360,12230,12230,12230,12230,0
|
|
20241015,161900,730085360,12230,12230,12230,12230,0
|
|
20241015,161800,730085360,12230,12230,12230,12230,0
|
|
20241015,161700,730085360,12230,12230,12230,12230,0
|
|
20241015,161600,730085360,12230,12230,12230,12230,1745
|
|
20241015,161500,730085360,12230,12230,12230,12230,0
|
|
20241015,161400,730085360,12230,12230,12230,12230,0
|
|
20241015,161300,730085360,12230,12230,12230,12230,0
|
|
20241015,161200,730085360,12230,12230,12230,12230,0
|
|
20241015,161100,730085360,12230,12230,12230,12230,0
|
|
20241015,161000,730085360,12230,12230,12230,12230,0
|
|
20241015,160900,730085360,12230,12230,12230,12230,0
|
|
20241015,160800,730085360,12230,12230,12230,12230,0
|
|
20241015,160700,730085360,12230,12230,12230,12230,0
|
|
20241015,160600,730085360,12230,12230,12230,12230,0
|
|
20241015,160500,730085360,12230,12230,12230,12230,0
|
|
20241015,160400,730085360,12230,12230,12230,12230,0
|
|
20241015,160300,730085360,12230,12230,12230,12230,0
|
|
20241015,160200,730085360,12230,12230,12230,12230,0
|
|
20241015,160100,730085360,12230,12230,12230,12230,0
|
|
20241015,160000,730085360,12230,12230,12230,12230,0
|
|
20241015,155900,730085360,12230,12230,12230,12230,0
|
|
20241015,155800,730085360,12230,12230,12230,12230,0
|
|
20241015,155700,730085360,12230,12230,12230,12230,0
|
|
20241015,155600,730085360,12230,12230,12230,12230,0
|
|
20241015,155500,730085360,12230,12230,12230,12230,0
|
|
20241015,155400,730085360,12230,12230,12230,12230,0
|
|
20241015,155300,730085360,12230,12230,12230,12230,0
|
|
20241015,155200,730085360,12230,12230,12230,12230,0
|
|
20241015,155100,730085360,12230,12230,12230,12230,0
|
|
20241015,155000,730085360,12230,12230,12230,12230,0
|
|
20241015,154900,730085360,12230,12230,12230,12230,0
|
|
20241015,154800,730085360,12230,12230,12230,12230,0
|
|
20241015,154700,730085360,12230,12230,12230,12230,0
|
|
20241015,154600,730085360,12230,12230,12230,12230,1745
|
|
20241015,154500,730085360,12230,12230,12230,12230,0
|
|
20241015,154400,730085360,12230,12230,12230,12230,0
|
|
20241015,154300,730085360,12230,12230,12230,12230,0
|
|
20241015,154200,730085360,12230,12230,12230,12230,0
|
|
20241015,154100,730085360,12230,12230,12230,12230,0
|
|
20241015,154000,730085360,12230,12230,12230,12230,0
|
|
20241015,153900,730085360,12230,12230,12230,12230,0
|
|
20241015,153800,730085360,12230,12230,12230,12230,0
|
|
20241015,153700,730085360,12230,12230,12230,12230,0
|
|
20241015,153600,730085360,12230,12230,12230,12230,0
|
|
20241015,153500,730085360,12230,12230,12230,12230,0
|
|
20241015,153400,730085360,12230,12230,12230,12230,0
|
|
20241015,153300,730085360,12230,12230,12230,12230,0
|
|
20241015,153200,730085360,12230,12230,12230,12230,0
|
|
20241015,153100,730085360,12230,12230,12230,12230,0
|
|
20241015,153000,730085360,12230,12230,12230,12230,1745
|
|
20241015,152900,708744010,12250,12250,12250,12250,0
|
|
20241015,152800,708744010,12250,12250,12250,12250,0
|
|
20241015,152700,708744010,12250,12250,12250,12250,0
|
|
20241015,152600,708744010,12250,12250,12250,12250,0
|
|
20241015,152500,708744010,12250,12250,12250,12250,0
|
|
20241015,152400,708744010,12250,12250,12250,12250,0
|
|
20241015,152300,708744010,12250,12250,12250,12250,0
|
|
20241015,152200,708744010,12250,12250,12250,12250,0
|
|
20241015,152100,708744010,12250,12250,12250,12250,0
|
|
20241015,152000,708744010,12250,12250,12250,12250,0
|
|
20241015,151900,708744010,12250,12260,12260,12250,11
|
|
20241015,151800,708609250,12260,12250,12260,12250,86
|
|
20241015,151700,707555660,12260,12260,12260,12260,1
|
|
20241015,151600,707543400,12260,12260,12260,12260,262
|
|
20241015,151500,704331280,12260,12250,12260,12250,38
|
|
20241015,151400,703865670,12250,12240,12250,12240,18
|
|
20241015,151300,703645310,12240,12240,12240,12240,12
|
|
20241015,151200,703498430,12250,12240,12250,12240,120
|
|
20241015,151100,702029620,12240,12230,12240,12230,27
|
|
20241015,151000,701699260,12230,12220,12230,12210,33
|
|
20241015,150900,701296240,12220,12220,12220,12220,1
|
|
20241015,150800,701284020,12210,12210,12210,12210,193
|
|
20241015,150700,698927490,12200,12200,12200,12200,0
|
|
20241015,150600,698927490,12200,12210,12210,12200,324
|
|
20241015,150500,694974670,12200,12210,12210,12200,7
|
|
20241015,150400,694889240,12200,12200,12200,12200,577
|
|
20241015,150300,687849840,12200,12200,12200,12200,40
|
|
20241015,150200,687361840,12200,12220,12220,12200,934
|
|
20241015,150100,675959700,12220,12220,12220,12220,0
|
|
20241015,150000,675959700,12220,12230,12230,12220,3
|
|
20241015,145900,675923020,12210,12210,12210,12210,0
|
|
20241015,145800,675923020,12210,12210,12210,12210,0
|
|
20241015,145700,675923020,12210,12220,12220,12210,10
|
|
20241015,145600,675800890,12210,12220,12220,12210,534
|
|
20241015,145500,669280100,12250,12220,12250,12210,31
|
|
20241015,145400,668901510,12250,12250,12250,12250,5
|
|
20241015,145300,668840260,12260,12260,12260,12260,0
|
|
20241015,145200,668840260,12260,12260,12260,12260,0
|
|
20241015,145100,668840260,12260,12250,12260,12250,20
|
|
20241015,145000,668595250,12260,12260,12260,12260,0
|
|
20241015,144900,668595250,12260,12260,12260,12260,0
|
|
20241015,144800,668595250,12260,12210,12260,12210,327
|
|
20241015,144700,664593460,12200,12210,12210,12200,106
|
|
20241015,144600,663299210,12230,12230,12230,12230,0
|
|
20241015,144500,663299210,12230,12230,12230,12230,8
|
|
20241015,144400,663201370,12200,12220,12220,12200,1510
|
|
20241015,144300,644772790,12210,12210,12210,12210,0
|
|
20241015,144200,644772790,12210,12210,12210,12210,0
|
|
20241015,144100,644772790,12210,12220,12220,12210,101
|
|
20241015,144000,643538580,12220,12220,12220,12220,10
|
|
20241015,143900,643416380,12220,12220,12220,12220,19
|
|
20241015,143800,643184200,12230,12230,12230,12230,9
|
|
20241015,143700,643074130,12220,12230,12230,12220,803
|
|
20241015,143600,633256050,12240,12250,12250,12240,45
|
|
20241015,143500,632705230,12250,12250,12250,12250,5
|
|
20241015,143400,632643980,12250,12250,12250,12250,0
|
|
20241015,143300,632643980,12250,12240,12250,12230,257
|
|
20241015,143200,629500000,12240,12240,12240,12240,311
|
|
20241015,143100,625693360,12240,12240,12240,12240,5
|
|
20241015,143000,625632160,12240,12250,12250,12240,113
|
|
20241015,142900,624249010,12250,12250,12250,12250,0
|
|
20241015,142800,624249010,12250,12260,12260,12250,26
|
|
20241015,142700,623930400,12260,12260,12260,12260,58
|
|
20241015,142600,623219320,12260,12250,12260,12250,149
|
|
20241015,142500,621394060,12250,12250,12250,12250,47
|
|
20241015,142400,620818310,12250,12250,12250,12250,168
|
|
20241015,142300,618760310,12250,12240,12250,12240,402
|
|
20241015,142200,613835820,12230,12240,12240,12230,96
|
|
20241015,142100,612661080,12250,12250,12250,12250,50
|
|
20241015,142000,612048580,12250,12250,12250,12250,0
|
|
20241015,141900,612048580,12250,12240,12250,12240,129
|
|
20241015,141800,610469610,12240,12240,12240,12240,2
|
|
20241015,141700,610445130,12220,12220,12230,12220,717
|
|
20241015,141600,601682390,12220,12210,12220,12210,394
|
|
20241015,141500,596868300,12210,12220,12220,12200,181
|
|
20241015,141400,594659890,12200,12210,12210,12200,866
|
|
20241015,141300,584093680,12200,12220,12220,12200,1394
|
|
20241015,141200,567066280,12230,12230,12230,12230,312
|
|
20241015,141100,563250520,12230,12220,12230,12220,202
|
|
20241015,141000,560780080,12220,12240,12240,12220,416
|
|
20241015,140900,555693490,12240,12240,12240,12240,11
|
|
20241015,140800,555558850,12240,12240,12240,12230,909
|
|
20241015,140700,544438690,12240,12240,12240,12240,200
|
|
20241015,140600,541990690,12240,12240,12240,12240,0
|
|
20241015,140500,541990690,12240,12240,12240,12240,31
|
|
20241015,140400,541611250,12240,12240,12250,12240,204
|
|
20241015,140300,539114260,12250,12250,12250,12250,406
|
|
20241015,140200,534140760,12260,12260,12260,12260,0
|
|
20241015,140100,534140760,12260,12260,12260,12260,10
|
|
20241015,140000,534018160,12260,12260,12260,12260,978
|
|
20241015,135900,522027880,12260,12260,12260,12260,0
|
|
20241015,135800,522027880,12260,12260,12260,12260,20
|
|
20241015,135700,521782680,12260,12260,12260,12260,0
|
|
20241015,135600,521782680,12260,12260,12260,12260,100
|
|
20241015,135500,520556680,12280,12280,12280,12280,0
|
|
20241015,135400,520556680,12280,12270,12280,12270,2
|
|
20241015,135300,520532130,12270,12270,12270,12270,45
|
|
20241015,135200,519979980,12270,12280,12280,12270,157
|
|
20241015,135100,518053580,12270,12270,12270,12270,119
|
|
20241015,135000,516593450,12260,12270,12270,12260,33
|
|
20241015,134900,516188570,12260,12260,12260,12260,346
|
|
20241015,134800,511946610,12260,12260,12260,12260,105
|
|
20241015,134700,510659310,12260,12260,12260,12260,9
|
|
20241015,134600,510548970,12260,12260,12260,12260,50
|
|
20241015,134500,509935970,12270,12270,12270,12270,42
|
|
20241015,134400,509420630,12280,12280,12280,12280,0
|
|
20241015,134300,509420630,12280,12280,12280,12280,20
|
|
20241015,134200,509175030,12280,12280,12280,12280,0
|
|
20241015,134100,509175030,12280,12270,12280,12260,135
|
|
20241015,134000,507518710,12260,12260,12260,12260,4
|
|
20241015,133900,507469670,12260,12260,12260,12260,118
|
|
20241015,133800,506022990,12260,12260,12260,12260,0
|
|
20241015,133700,506022990,12260,12260,12260,12260,0
|
|
20241015,133600,506022990,12260,12260,12260,12260,0
|
|
20241015,133500,506022990,12260,12270,12270,12260,11
|
|
20241015,133400,505888120,12250,12270,12270,12250,67
|
|
20241015,133300,505067350,12250,12250,12250,12250,50
|
|
20241015,133200,504454850,12250,12250,12250,12250,0
|
|
20241015,133100,504454850,12250,12250,12250,12250,50
|
|
20241015,133000,503842350,12250,12250,12250,12250,50
|
|
20241015,132900,503229850,12250,12250,12250,12250,15
|
|
20241015,132800,503046100,12270,12270,12270,12270,10
|
|
20241015,132700,502923400,12270,12270,12270,12270,0
|
|
20241015,132600,502923400,12270,12270,12270,12270,0
|
|
20241015,132500,502923400,12270,12270,12270,12270,0
|
|
20241015,132400,502923400,12270,12270,12270,12270,0
|
|
20241015,132300,502923400,12270,12270,12270,12270,0
|
|
20241015,132200,502923400,12270,12270,12270,12270,10
|
|
20241015,132100,502800700,12260,12260,12260,12260,9
|
|
20241015,132000,502690360,12250,12250,12250,12250,107
|
|
20241015,131900,501379610,12260,12260,12260,12260,0
|
|
20241015,131800,501379610,12260,12260,12260,12260,4
|
|
20241015,131700,501330570,12260,12270,12270,12260,18
|
|
20241015,131600,501109880,12270,12270,12270,12270,0
|
|
20241015,131500,501109880,12270,12270,12270,12270,1
|
|
20241015,131400,501097610,12270,12270,12270,12270,2
|
|
20241015,131300,501073070,12270,12270,12270,12270,0
|
|
20241015,131200,501073070,12270,12270,12270,12270,40
|
|
20241015,131100,500582270,12270,12270,12270,12270,0
|
|
20241015,131000,500582270,12270,12270,12270,12270,26
|
|
20241015,130900,500263250,12270,12270,12270,12270,9
|
|
20241015,130800,500152820,12270,12270,12270,12270,1
|
|
20241015,130700,500140550,12270,12270,12270,12270,40
|
|
20241015,130600,499649750,12260,12260,12260,12260,0
|
|
20241015,130500,499649750,12260,12260,12260,12260,103
|
|
20241015,130400,498386970,12270,12270,12270,12270,1
|
|
20241015,130300,498374700,12270,12270,12270,12270,0
|
|
20241015,130200,498374700,12270,12270,12270,12270,0
|
|
20241015,130100,498374700,12270,12270,12270,12270,0
|
|
20241015,130000,498374700,12270,12270,12270,12270,12
|
|
20241015,125900,498227460,12270,12270,12270,12270,2
|
|
20241015,125800,498202920,12270,12270,12270,12270,2000
|
|
20241015,125700,473662920,12270,12270,12270,12270,102
|
|
20241015,125600,472411380,12270,12280,12280,12270,2
|
|
20241015,125500,472386830,12260,12260,12260,12260,0
|
|
20241015,125400,472386830,12260,12250,12260,12240,112
|
|
20241015,125300,471015730,12240,12260,12260,12240,651
|
|
20241015,125200,463041120,12250,12260,12260,12250,109
|
|
20241015,125100,461705280,12260,12280,12280,12260,635
|
|
20241015,125000,453919980,12280,12280,12280,12270,627
|
|
20241015,124900,446224080,12280,12280,12280,12280,0
|
|
20241015,124800,446224080,12280,12280,12280,12280,0
|
|
20241015,124700,446224080,12280,12280,12280,12280,0
|
|
20241015,124600,446224080,12280,12280,12280,12280,19
|
|
20241015,124500,445990760,12290,12290,12290,12290,0
|
|
20241015,124400,445990760,12290,12290,12290,12290,0
|
|
20241015,124300,445990760,12290,12280,12290,12280,93
|
|
20241015,124200,444848290,12280,12290,12290,12280,558
|
|
20241015,124100,437993970,12290,12310,12310,12290,292
|
|
20241015,124000,434404630,12310,12310,12310,12310,0
|
|
20241015,123900,434404630,12310,12300,12310,12300,31
|
|
20241015,123800,434023320,12300,12290,12300,12290,162
|
|
20241015,123700,432030980,12290,12290,12290,12290,3
|
|
20241015,123600,431994110,12290,12290,12290,12290,1
|
|
20241015,123500,431981820,12290,12290,12290,12290,200
|
|
20241015,123400,429523820,12290,12290,12290,12290,50
|
|
20241015,123300,428909320,12300,12300,12300,12300,0
|
|
20241015,123200,428909320,12300,12300,12300,12300,163
|
|
20241015,123100,426904420,12300,12300,12300,12300,14
|
|
20241015,123000,426732220,12300,12300,12300,12300,1
|
|
20241015,122900,426719920,12300,12300,12300,12290,271
|
|
20241015,122800,423389250,12300,12300,12300,12300,14
|
|
20241015,122700,423217050,12300,12310,12310,12300,319
|
|
20241015,122600,419293150,12310,12310,12310,12310,0
|
|
20241015,122500,419293150,12310,12310,12310,12310,1
|
|
20241015,122400,419280840,12300,12310,12310,12300,68
|
|
20241015,122300,418443840,12300,12300,12300,12300,0
|
|
20241015,122200,418443840,12300,12300,12300,12300,123
|
|
20241015,122100,416930940,12290,12290,12290,12290,275
|
|
20241015,122000,413551190,12290,12290,12290,12290,0
|
|
20241015,121900,413551190,12290,12290,12290,12290,200
|
|
20241015,121800,411093190,12290,12290,12290,12290,1
|
|
20241015,121700,411080900,12300,12300,12300,12300,37
|
|
20241015,121600,410625800,12310,12310,12310,12310,1
|
|
20241015,121500,410613490,12310,12310,12310,12310,0
|
|
20241015,121400,410613490,12310,12310,12310,12310,0
|
|
20241015,121300,410613490,12310,12310,12310,12310,0
|
|
20241015,121200,410613490,12310,12310,12310,12310,100
|
|
20241015,121100,409382490,12300,12300,12300,12300,0
|
|
20241015,121000,409382490,12300,12300,12300,12300,94
|
|
20241015,120900,408226290,12300,12280,12300,12280,83
|
|
20241015,120800,407206810,12280,12280,12280,12280,988
|
|
20241015,120700,395074170,12280,12290,12290,12280,316
|
|
20241015,120600,391191100,12300,12300,12300,12300,0
|
|
20241015,120500,391191100,12300,12300,12300,12300,0
|
|
20241015,120400,391191100,12300,12300,12300,12300,1
|
|
20241015,120300,391178800,12290,12290,12290,12290,0
|
|
20241015,120200,391178800,12290,12290,12290,12290,0
|
|
20241015,120100,391178800,12290,12290,12290,12290,0
|
|
20241015,120000,391178800,12290,12290,12290,12290,200
|
|
20241015,115900,388720800,12310,12310,12310,12310,0
|
|
20241015,115800,388720800,12310,12310,12310,12310,0
|
|
20241015,115700,388720800,12310,12310,12310,12310,1
|
|
20241015,115600,388708490,12310,12300,12310,12300,2
|
|
20241015,115500,388683880,12300,12300,12300,12300,0
|
|
20241015,115400,388683880,12300,12300,12300,12300,80
|
|
20241015,115300,387699880,12310,12310,12310,12310,1
|
|
20241015,115200,387687570,12290,12290,12290,12290,100
|
|
20241015,115100,386458570,12310,12310,12310,12310,0
|
|
20241015,115000,386458570,12310,12310,12310,12310,0
|
|
20241015,114900,386458570,12310,12310,12310,12310,3
|
|
20241015,114800,386421640,12310,12310,12310,12310,39
|
|
20241015,114700,385941550,12310,12310,12310,12310,0
|
|
20241015,114600,385941550,12310,12310,12310,12310,5
|
|
20241015,114500,385880000,12310,12310,12310,12310,21
|
|
20241015,114400,385621490,12280,12290,12290,12280,107
|
|
20241015,114300,384307440,12290,12290,12290,12290,0
|
|
20241015,114200,384307440,12290,12290,12290,12290,37
|
|
20241015,114100,383852710,12280,12290,12290,12280,7
|
|
20241015,114000,383766690,12290,12290,12290,12290,144
|
|
20241015,113900,381996930,12300,12300,12300,12300,0
|
|
20241015,113800,381996930,12300,12300,12300,12300,0
|
|
20241015,113700,381996930,12300,12300,12300,12300,0
|
|
20241015,113600,381996930,12300,12300,12300,12300,0
|
|
20241015,113500,381996930,12300,12300,12300,12300,0
|
|
20241015,113400,381996930,12300,12300,12300,12300,16
|
|
20241015,113300,381800130,12310,12310,12310,12310,10
|
|
20241015,113200,381677030,12310,12310,12310,12310,3
|
|
20241015,113100,381640100,12310,12320,12320,12310,6
|
|
20241015,113000,381566210,12320,12320,12320,12320,20
|
|
20241015,112900,381319810,12330,12330,12330,12330,0
|
|
20241015,112800,381319810,12330,12330,12330,12330,7
|
|
20241015,112700,381233500,12340,12340,12340,12340,0
|
|
20241015,112600,381233500,12340,12320,12340,12310,115
|
|
20241015,112500,379817700,12340,12340,12340,12340,31
|
|
20241015,112400,379435160,12340,12330,12340,12330,200
|
|
20241015,112300,376967730,12330,12330,12330,12330,1
|
|
20241015,112200,376955400,12330,12330,12330,12330,4
|
|
20241015,112100,376906080,12310,12310,12310,12310,45
|
|
20241015,112000,376352130,12290,12290,12300,12290,33
|
|
20241015,111900,375946400,12300,12300,12300,12300,1
|
|
20241015,111800,375934100,12270,12270,12270,12270,24
|
|
20241015,111700,375639620,12300,12300,12300,12300,11
|
|
20241015,111600,375504320,12260,12260,12260,12260,0
|
|
20241015,111500,375504320,12260,12260,12260,12260,0
|
|
20241015,111400,375504320,12260,12260,12260,12260,70
|
|
20241015,111300,374646120,12250,12260,12260,12250,26
|
|
20241015,111200,374327560,12260,12260,12260,12260,37
|
|
20241015,111100,373873940,12310,12310,12310,12310,0
|
|
20241015,111000,373873940,12310,12310,12310,12310,0
|
|
20241015,110900,373873940,12310,12310,12310,12310,0
|
|
20241015,110800,373873940,12310,12300,12310,12250,2105
|
|
20241015,110700,348029510,12320,12300,12320,12300,102
|
|
20241015,110600,346772910,12300,12300,12300,12300,0
|
|
20241015,110500,346772910,12300,12300,12300,12300,49
|
|
20241015,110400,346170210,12300,12300,12300,12300,101
|
|
20241015,110300,344927910,12300,12300,12300,12300,9
|
|
20241015,110200,344817210,12300,12300,12300,12300,0
|
|
20241015,110100,344817210,12300,12300,12300,12300,707
|
|
20241015,110000,336121110,12300,12320,12320,12300,59
|
|
20241015,105900,335395350,12320,12320,12320,12320,120
|
|
20241015,105800,333916950,12300,12300,12300,12300,0
|
|
20241015,105700,333916950,12300,12340,12340,12300,110
|
|
20241015,105600,332563540,12340,12340,12340,12340,6
|
|
20241015,105500,332489500,12340,12340,12340,12340,15
|
|
20241015,105400,332304400,12340,12340,12340,12340,0
|
|
20241015,105300,332304400,12340,12340,12340,12340,0
|
|
20241015,105200,332304400,12340,12340,12340,12340,0
|
|
20241015,105100,332304400,12340,12350,12350,12340,11
|
|
20241015,105000,332168560,12350,12330,12350,12330,145
|
|
20241015,104900,330380220,12320,12290,12320,12290,127
|
|
20241015,104800,328819360,12290,12290,12290,12290,0
|
|
20241015,104700,328819360,12290,12290,12290,12290,0
|
|
20241015,104600,328819360,12290,12310,12310,12290,193
|
|
20241015,104500,326444530,12310,12310,12310,12310,116
|
|
20241015,104400,325016570,12310,12310,12310,12310,91
|
|
20241015,104300,323896360,12310,12310,12310,12310,386
|
|
20241015,104200,319144700,12300,12300,12300,12300,65
|
|
20241015,104100,318345200,12310,12310,12310,12310,0
|
|
20241015,104000,318345200,12310,12310,12310,12310,24
|
|
20241015,103900,318049760,12310,12300,12330,12300,405
|
|
20241015,103800,313063590,12310,12310,12310,12310,0
|
|
20241015,103700,313063590,12310,12280,12310,12280,255
|
|
20241015,103600,309927350,12280,12280,12280,12280,53
|
|
20241015,103500,309276510,12280,12280,12280,12280,173
|
|
20241015,103400,307152070,12290,12290,12290,12290,13
|
|
20241015,103300,306992300,12290,12280,12290,12280,15
|
|
20241015,103200,306808050,12280,12280,12280,12280,33
|
|
20241015,103100,306402810,12290,12290,12290,12290,0
|
|
20241015,103000,306402810,12290,12290,12290,12290,0
|
|
20241015,102900,306402810,12290,12260,12290,12260,174
|
|
20241015,102800,304269540,12260,12260,12260,12260,0
|
|
20241015,102700,304269540,12260,12260,12260,12260,15
|
|
20241015,102600,304085640,12260,12280,12280,12260,314
|
|
20241015,102500,300232530,12290,12290,12290,12290,1
|
|
20241015,102400,300220240,12290,12300,12300,12290,141
|
|
20241015,102300,298486450,12300,12300,12300,12300,5
|
|
20241015,102200,298424950,12300,12300,12300,12300,1
|
|
20241015,102100,298412650,12260,12260,12260,12260,40
|
|
20241015,102000,297922250,12260,12260,12260,12260,57
|
|
20241015,101900,297223430,12260,12290,12290,12260,151
|
|
20241015,101800,295369710,12290,12290,12290,12290,100
|
|
20241015,101700,294140710,12290,12290,12290,12290,0
|
|
20241015,101600,294140710,12290,12290,12290,12290,0
|
|
20241015,101500,294140710,12290,12290,12290,12290,78
|
|
20241015,101400,293182090,12290,12280,12290,12280,13
|
|
20241015,101300,293022340,12260,12260,12260,12260,62
|
|
20241015,101200,292262220,12260,12260,12270,12260,300
|
|
20241015,101100,288584180,12260,12260,12260,12260,0
|
|
20241015,101000,288584180,12260,12260,12260,12260,1
|
|
20241015,100900,288571920,12260,12260,12260,12250,41
|
|
20241015,100800,288069370,12250,12250,12250,12250,0
|
|
20241015,100700,288069370,12250,12300,12300,12250,150
|
|
20241015,100600,286227850,12300,12300,12300,12250,122
|
|
20241015,100500,284732910,12290,12300,12300,12290,32
|
|
20241015,100400,284339610,12240,12240,12240,12240,16
|
|
20241015,100300,284143770,12250,12250,12250,12250,0
|
|
20241015,100200,284143770,12250,12260,12260,12250,473
|
|
20241015,100100,278349390,12250,12250,12250,12250,0
|
|
20241015,100000,278349390,12250,12250,12250,12250,0
|
|
20241015,095900,278349390,12250,12250,12250,12250,2
|
|
20241015,095800,278324890,12250,12250,12250,12250,588
|
|
20241015,095700,271121890,12250,12310,12310,12250,17
|
|
20241015,095600,270913220,12310,12310,12310,12310,10
|
|
20241015,095500,270790120,12310,12300,12310,12300,302
|
|
20241015,095400,267075320,12300,12300,12300,12300,100
|
|
20241015,095300,265845320,12300,12300,12300,12300,1
|
|
20241015,095200,265833020,12300,12290,12300,12290,419
|
|
20241015,095100,260679900,12290,12230,12300,12230,92
|
|
20241015,095000,259550930,12230,12230,12230,12230,11
|
|
20241015,094900,259416400,12230,12230,12230,12230,1
|
|
20241015,094800,259404170,12220,12250,12250,12220,687
|
|
20241015,094700,251000400,12240,12270,12270,12240,1511
|
|
20241015,094600,232472880,12270,12290,12290,12270,224
|
|
20241015,094500,229722160,12290,12300,12300,12270,1025
|
|
20241015,094400,217130350,12300,12300,12300,12300,26
|
|
20241015,094300,216810550,12300,12300,12300,12300,4
|
|
20241015,094200,216761350,12300,12300,12300,12300,0
|
|
20241015,094100,216761350,12300,12300,12300,12290,14
|
|
20241015,094000,216589220,12300,12300,12300,12300,3
|
|
20241015,093900,216552320,12300,12290,12300,12290,240
|
|
20241015,093800,213602710,12280,12280,12280,12280,0
|
|
20241015,093700,213602710,12280,12280,12280,12270,597
|
|
20241015,093600,206272090,12280,12280,12280,12280,50
|
|
20241015,093500,205658090,12280,12280,12280,12280,16
|
|
20241015,093400,205461610,12270,12300,12300,12270,2030
|
|
20241015,093300,180524960,12300,12290,12300,12290,285
|
|
20241015,093200,177022230,12290,12330,12330,12290,573
|
|
20241015,093100,169973150,12330,12330,12330,12330,102
|
|
20241015,093000,168715490,12330,12330,12330,12330,3
|
|
20241015,092900,168678500,12330,12330,12330,12330,92
|
|
20241015,092800,167544140,12330,12330,12330,12330,27
|
|
20241015,092700,167211230,12330,12290,12330,12290,62
|
|
20241015,092600,166447970,12290,12290,12290,12290,35
|
|
20241015,092500,166017820,12290,12290,12290,12290,7
|
|
20241015,092400,165931790,12290,12290,12290,12290,34
|
|
20241015,092300,165513930,12290,12290,12290,12290,91
|
|
20241015,092200,164395540,12290,12290,12290,12280,667
|
|
20241015,092100,156198120,12290,12330,12330,12290,1250
|
|
20241015,092000,140819840,12330,12330,12330,12330,45
|
|
20241015,091900,140264990,12330,12330,12330,12330,101
|
|
20241015,091800,139019660,12330,12310,12330,12310,479
|
|
20241015,091700,133118490,12310,12300,12310,12300,386
|
|
20241015,091600,128369330,12300,12300,12300,12300,164
|
|
20241015,091500,126352130,12300,12310,12310,12300,123
|
|
20241015,091400,124838220,12310,12300,12310,12300,12
|
|
20241015,091300,124690520,12310,12300,12310,12300,318
|
|
20241015,091200,120779110,12300,12280,12300,12280,626
|
|
20241015,091100,113083580,12290,12300,12300,12290,508
|
|
20241015,091000,106837600,12290,12280,12290,12270,393
|
|
20241015,090900,102011230,12280,12280,12280,12280,432
|
|
20241015,090800,96706270,12280,12330,12330,12280,835
|
|
20241015,090700,86437350,12330,12330,12330,12330,570
|
|
20241015,090600,79409250,12330,12340,12340,12330,171
|
|
20241015,090500,77299980,12340,12360,12360,12340,172
|
|
20241015,090400,75174710,12390,12390,12390,12390,50
|
|
20241015,090300,74555210,12390,12370,12390,12370,93
|
|
20241015,090200,73404040,12370,12370,12400,12330,417
|
|
20241015,090100,68242320,12380,12370,12380,12370,1155
|
|
20241015,090000,53944830,12390,12290,12390,12290,4388
|