771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,214800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,214700,1153006890,11390,11390,11390,11390,0
|
|
20241022,214600,1153006890,11390,11390,11390,11390,0
|
|
20241022,214500,1153006890,11390,11390,11390,11390,0
|
|
20241022,214400,1153006890,11390,11390,11390,11390,0
|
|
20241022,214300,1153006890,11390,11390,11390,11390,0
|
|
20241022,214200,1153006890,11390,11390,11390,11390,0
|
|
20241022,214100,1153006890,11390,11390,11390,11390,0
|
|
20241022,214000,1153006890,11390,11390,11390,11390,0
|
|
20241022,213900,1153006890,11390,11390,11390,11390,0
|
|
20241022,213800,1153006890,11390,11390,11390,11390,0
|
|
20241022,213700,1153006890,11390,11390,11390,11390,0
|
|
20241022,213600,1153006890,11390,11390,11390,11390,0
|
|
20241022,213500,1153006890,11390,11390,11390,11390,0
|
|
20241022,213400,1153006890,11390,11390,11390,11390,0
|
|
20241022,213300,1153006890,11390,11390,11390,11390,0
|
|
20241022,213200,1153006890,11390,11390,11390,11390,0
|
|
20241022,213100,1153006890,11390,11390,11390,11390,0
|
|
20241022,213000,1153006890,11390,11390,11390,11390,0
|
|
20241022,212900,1153006890,11390,11390,11390,11390,0
|
|
20241022,212800,1153006890,11390,11390,11390,11390,0
|
|
20241022,212700,1153006890,11390,11390,11390,11390,0
|
|
20241022,212600,1153006890,11390,11390,11390,11390,0
|
|
20241022,212500,1153006890,11390,11390,11390,11390,0
|
|
20241022,212400,1153006890,11390,11390,11390,11390,0
|
|
20241022,212300,1153006890,11390,11390,11390,11390,0
|
|
20241022,212200,1153006890,11390,11390,11390,11390,0
|
|
20241022,212100,1153006890,11390,11390,11390,11390,0
|
|
20241022,212000,1153006890,11390,11390,11390,11390,0
|
|
20241022,211900,1153006890,11390,11390,11390,11390,0
|
|
20241022,211800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,211700,1153006890,11390,11390,11390,11390,0
|
|
20241022,211600,1153006890,11390,11390,11390,11390,0
|
|
20241022,211500,1153006890,11390,11390,11390,11390,0
|
|
20241022,211400,1153006890,11390,11390,11390,11390,0
|
|
20241022,211300,1153006890,11390,11390,11390,11390,0
|
|
20241022,211200,1153006890,11390,11390,11390,11390,0
|
|
20241022,211100,1153006890,11390,11390,11390,11390,0
|
|
20241022,211000,1153006890,11390,11390,11390,11390,0
|
|
20241022,210900,1153006890,11390,11390,11390,11390,0
|
|
20241022,210800,1153006890,11390,11390,11390,11390,0
|
|
20241022,210700,1153006890,11390,11390,11390,11390,0
|
|
20241022,210600,1153006890,11390,11390,11390,11390,0
|
|
20241022,210500,1153006890,11390,11390,11390,11390,0
|
|
20241022,210400,1153006890,11390,11390,11390,11390,0
|
|
20241022,210300,1153006890,11390,11390,11390,11390,0
|
|
20241022,210200,1153006890,11390,11390,11390,11390,0
|
|
20241022,210100,1153006890,11390,11390,11390,11390,0
|
|
20241022,210000,1153006890,11390,11390,11390,11390,0
|
|
20241022,205900,1153006890,11390,11390,11390,11390,0
|
|
20241022,205800,1153006890,11390,11390,11390,11390,0
|
|
20241022,205700,1153006890,11390,11390,11390,11390,0
|
|
20241022,205600,1153006890,11390,11390,11390,11390,0
|
|
20241022,205500,1153006890,11390,11390,11390,11390,0
|
|
20241022,205400,1153006890,11390,11390,11390,11390,0
|
|
20241022,205300,1153006890,11390,11390,11390,11390,0
|
|
20241022,205200,1153006890,11390,11390,11390,11390,0
|
|
20241022,205100,1153006890,11390,11390,11390,11390,0
|
|
20241022,205000,1153006890,11390,11390,11390,11390,0
|
|
20241022,204900,1153006890,11390,11390,11390,11390,0
|
|
20241022,204800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,204700,1153006890,11390,11390,11390,11390,0
|
|
20241022,204600,1153006890,11390,11390,11390,11390,0
|
|
20241022,204500,1153006890,11390,11390,11390,11390,0
|
|
20241022,204400,1153006890,11390,11390,11390,11390,0
|
|
20241022,204300,1153006890,11390,11390,11390,11390,0
|
|
20241022,204200,1153006890,11390,11390,11390,11390,0
|
|
20241022,204100,1153006890,11390,11390,11390,11390,0
|
|
20241022,204000,1153006890,11390,11390,11390,11390,0
|
|
20241022,203900,1153006890,11390,11390,11390,11390,0
|
|
20241022,203800,1153006890,11390,11390,11390,11390,0
|
|
20241022,203700,1153006890,11390,11390,11390,11390,0
|
|
20241022,203600,1153006890,11390,11390,11390,11390,0
|
|
20241022,203500,1153006890,11390,11390,11390,11390,0
|
|
20241022,203400,1153006890,11390,11390,11390,11390,0
|
|
20241022,203300,1153006890,11390,11390,11390,11390,0
|
|
20241022,203200,1153006890,11390,11390,11390,11390,0
|
|
20241022,203100,1153006890,11390,11390,11390,11390,0
|
|
20241022,203000,1153006890,11390,11390,11390,11390,0
|
|
20241022,202900,1153006890,11390,11390,11390,11390,0
|
|
20241022,202800,1153006890,11390,11390,11390,11390,0
|
|
20241022,202700,1153006890,11390,11390,11390,11390,0
|
|
20241022,202600,1153006890,11390,11390,11390,11390,0
|
|
20241022,202500,1153006890,11390,11390,11390,11390,0
|
|
20241022,202400,1153006890,11390,11390,11390,11390,0
|
|
20241022,202300,1153006890,11390,11390,11390,11390,0
|
|
20241022,202200,1153006890,11390,11390,11390,11390,0
|
|
20241022,202100,1153006890,11390,11390,11390,11390,0
|
|
20241022,202000,1153006890,11390,11390,11390,11390,0
|
|
20241022,201900,1153006890,11390,11390,11390,11390,0
|
|
20241022,201800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,201700,1153006890,11390,11390,11390,11390,0
|
|
20241022,201600,1153006890,11390,11390,11390,11390,0
|
|
20241022,201500,1153006890,11390,11390,11390,11390,0
|
|
20241022,201400,1153006890,11390,11390,11390,11390,0
|
|
20241022,201300,1153006890,11390,11390,11390,11390,0
|
|
20241022,201200,1153006890,11390,11390,11390,11390,0
|
|
20241022,201100,1153006890,11390,11390,11390,11390,0
|
|
20241022,201000,1153006890,11390,11390,11390,11390,0
|
|
20241022,200900,1153006890,11390,11390,11390,11390,0
|
|
20241022,200800,1153006890,11390,11390,11390,11390,0
|
|
20241022,200700,1153006890,11390,11390,11390,11390,0
|
|
20241022,200600,1153006890,11390,11390,11390,11390,0
|
|
20241022,200500,1153006890,11390,11390,11390,11390,0
|
|
20241022,200400,1153006890,11390,11390,11390,11390,0
|
|
20241022,200300,1153006890,11390,11390,11390,11390,0
|
|
20241022,200200,1153006890,11390,11390,11390,11390,0
|
|
20241022,200100,1153006890,11390,11390,11390,11390,0
|
|
20241022,200000,1153006890,11390,11390,11390,11390,0
|
|
20241022,195900,1153006890,11390,11390,11390,11390,0
|
|
20241022,195800,1153006890,11390,11390,11390,11390,0
|
|
20241022,195700,1153006890,11390,11390,11390,11390,0
|
|
20241022,195600,1153006890,11390,11390,11390,11390,0
|
|
20241022,195500,1153006890,11390,11390,11390,11390,0
|
|
20241022,195400,1153006890,11390,11390,11390,11390,0
|
|
20241022,195300,1153006890,11390,11390,11390,11390,0
|
|
20241022,195200,1153006890,11390,11390,11390,11390,0
|
|
20241022,195100,1153006890,11390,11390,11390,11390,0
|
|
20241022,195000,1153006890,11390,11390,11390,11390,0
|
|
20241022,194900,1153006890,11390,11390,11390,11390,0
|
|
20241022,194800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,194700,1153006890,11390,11390,11390,11390,0
|
|
20241022,194600,1153006890,11390,11390,11390,11390,0
|
|
20241022,194500,1153006890,11390,11390,11390,11390,0
|
|
20241022,194400,1153006890,11390,11390,11390,11390,0
|
|
20241022,194300,1153006890,11390,11390,11390,11390,0
|
|
20241022,194200,1153006890,11390,11390,11390,11390,0
|
|
20241022,194100,1153006890,11390,11390,11390,11390,0
|
|
20241022,194000,1153006890,11390,11390,11390,11390,0
|
|
20241022,193900,1153006890,11390,11390,11390,11390,0
|
|
20241022,193800,1153006890,11390,11390,11390,11390,0
|
|
20241022,193700,1153006890,11390,11390,11390,11390,0
|
|
20241022,193600,1153006890,11390,11390,11390,11390,0
|
|
20241022,193500,1153006890,11390,11390,11390,11390,0
|
|
20241022,193400,1153006890,11390,11390,11390,11390,0
|
|
20241022,193300,1153006890,11390,11390,11390,11390,0
|
|
20241022,193200,1153006890,11390,11390,11390,11390,0
|
|
20241022,193100,1153006890,11390,11390,11390,11390,0
|
|
20241022,193000,1153006890,11390,11390,11390,11390,0
|
|
20241022,192900,1153006890,11390,11390,11390,11390,0
|
|
20241022,192800,1153006890,11390,11390,11390,11390,0
|
|
20241022,192700,1153006890,11390,11390,11390,11390,0
|
|
20241022,192600,1153006890,11390,11390,11390,11390,0
|
|
20241022,192500,1153006890,11390,11390,11390,11390,0
|
|
20241022,192400,1153006890,11390,11390,11390,11390,0
|
|
20241022,192300,1153006890,11390,11390,11390,11390,0
|
|
20241022,192200,1153006890,11390,11390,11390,11390,0
|
|
20241022,192100,1153006890,11390,11390,11390,11390,0
|
|
20241022,192000,1153006890,11390,11390,11390,11390,0
|
|
20241022,191900,1153006890,11390,11390,11390,11390,0
|
|
20241022,191800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,191700,1153006890,11390,11390,11390,11390,0
|
|
20241022,191600,1153006890,11390,11390,11390,11390,0
|
|
20241022,191500,1153006890,11390,11390,11390,11390,0
|
|
20241022,191400,1153006890,11390,11390,11390,11390,0
|
|
20241022,191300,1153006890,11390,11390,11390,11390,0
|
|
20241022,191200,1153006890,11390,11390,11390,11390,0
|
|
20241022,191100,1153006890,11390,11390,11390,11390,0
|
|
20241022,191000,1153006890,11390,11390,11390,11390,0
|
|
20241022,190900,1153006890,11390,11390,11390,11390,0
|
|
20241022,190800,1153006890,11390,11390,11390,11390,0
|
|
20241022,190700,1153006890,11390,11390,11390,11390,0
|
|
20241022,190600,1153006890,11390,11390,11390,11390,0
|
|
20241022,190500,1153006890,11390,11390,11390,11390,0
|
|
20241022,190400,1153006890,11390,11390,11390,11390,0
|
|
20241022,190300,1153006890,11390,11390,11390,11390,0
|
|
20241022,190200,1153006890,11390,11390,11390,11390,0
|
|
20241022,190100,1153006890,11390,11390,11390,11390,0
|
|
20241022,190000,1153006890,11390,11390,11390,11390,0
|
|
20241022,185900,1153006890,11390,11390,11390,11390,0
|
|
20241022,185800,1153006890,11390,11390,11390,11390,0
|
|
20241022,185700,1153006890,11390,11390,11390,11390,0
|
|
20241022,185600,1153006890,11390,11390,11390,11390,0
|
|
20241022,185500,1153006890,11390,11390,11390,11390,0
|
|
20241022,185400,1153006890,11390,11390,11390,11390,0
|
|
20241022,185300,1153006890,11390,11390,11390,11390,0
|
|
20241022,185200,1153006890,11390,11390,11390,11390,0
|
|
20241022,185100,1153006890,11390,11390,11390,11390,0
|
|
20241022,185000,1153006890,11390,11390,11390,11390,0
|
|
20241022,184900,1153006890,11390,11390,11390,11390,0
|
|
20241022,184800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,184700,1153006890,11390,11390,11390,11390,0
|
|
20241022,184600,1153006890,11390,11390,11390,11390,0
|
|
20241022,184500,1153006890,11390,11390,11390,11390,0
|
|
20241022,184400,1153006890,11390,11390,11390,11390,0
|
|
20241022,184300,1153006890,11390,11390,11390,11390,0
|
|
20241022,184200,1153006890,11390,11390,11390,11390,0
|
|
20241022,184100,1153006890,11390,11390,11390,11390,0
|
|
20241022,184000,1153006890,11390,11390,11390,11390,0
|
|
20241022,183900,1153006890,11390,11390,11390,11390,0
|
|
20241022,183800,1153006890,11390,11390,11390,11390,0
|
|
20241022,183700,1153006890,11390,11390,11390,11390,0
|
|
20241022,183600,1153006890,11390,11390,11390,11390,0
|
|
20241022,183500,1153006890,11390,11390,11390,11390,0
|
|
20241022,183400,1153006890,11390,11390,11390,11390,0
|
|
20241022,183300,1153006890,11390,11390,11390,11390,0
|
|
20241022,183200,1153006890,11390,11390,11390,11390,0
|
|
20241022,183100,1153006890,11390,11390,11390,11390,0
|
|
20241022,183000,1153006890,11390,11390,11390,11390,0
|
|
20241022,182900,1153006890,11390,11390,11390,11390,0
|
|
20241022,182800,1153006890,11390,11390,11390,11390,0
|
|
20241022,182700,1153006890,11390,11390,11390,11390,0
|
|
20241022,182600,1153006890,11390,11390,11390,11390,0
|
|
20241022,182500,1153006890,11390,11390,11390,11390,0
|
|
20241022,182400,1153006890,11390,11390,11390,11390,0
|
|
20241022,182300,1153006890,11390,11390,11390,11390,0
|
|
20241022,182200,1153006890,11390,11390,11390,11390,0
|
|
20241022,182100,1153006890,11390,11390,11390,11390,0
|
|
20241022,182000,1153006890,11390,11390,11390,11390,0
|
|
20241022,181900,1153006890,11390,11390,11390,11390,0
|
|
20241022,181800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,181700,1153006890,11390,11390,11390,11390,0
|
|
20241022,181600,1153006890,11390,11390,11390,11390,0
|
|
20241022,181500,1153006890,11390,11390,11390,11390,0
|
|
20241022,181400,1153006890,11390,11390,11390,11390,0
|
|
20241022,181300,1153006890,11390,11390,11390,11390,0
|
|
20241022,181200,1153006890,11390,11390,11390,11390,0
|
|
20241022,181100,1153006890,11390,11390,11390,11390,0
|
|
20241022,181000,1153006890,11390,11390,11390,11390,0
|
|
20241022,180900,1153006890,11390,11390,11390,11390,0
|
|
20241022,180800,1153006890,11390,11390,11390,11390,0
|
|
20241022,180700,1153006890,11390,11390,11390,11390,0
|
|
20241022,180600,1153006890,11390,11390,11390,11390,0
|
|
20241022,180500,1153006890,11390,11390,11390,11390,0
|
|
20241022,180400,1153006890,11390,11390,11390,11390,0
|
|
20241022,180300,1153006890,11390,11390,11390,11390,0
|
|
20241022,180200,1153006890,11390,11390,11390,11390,0
|
|
20241022,180100,1153006890,11390,11390,11390,11390,0
|
|
20241022,180000,1153006890,11390,11390,11390,11390,0
|
|
20241022,175900,1153006890,11390,11390,11390,11390,0
|
|
20241022,175800,1153006890,11390,11390,11390,11390,0
|
|
20241022,175700,1153006890,11390,11390,11390,11390,0
|
|
20241022,175600,1153006890,11390,11390,11390,11390,0
|
|
20241022,175500,1153006890,11390,11390,11390,11390,0
|
|
20241022,175400,1153006890,11390,11390,11390,11390,0
|
|
20241022,175300,1153006890,11390,11390,11390,11390,0
|
|
20241022,175200,1153006890,11390,11390,11390,11390,0
|
|
20241022,175100,1153006890,11390,11390,11390,11390,0
|
|
20241022,175000,1153006890,11390,11390,11390,11390,0
|
|
20241022,174900,1153006890,11390,11390,11390,11390,0
|
|
20241022,174800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,174700,1153006890,11390,11390,11390,11390,0
|
|
20241022,174600,1153006890,11390,11390,11390,11390,0
|
|
20241022,174500,1153006890,11390,11390,11390,11390,0
|
|
20241022,174400,1153006890,11390,11390,11390,11390,0
|
|
20241022,174300,1153006890,11390,11390,11390,11390,0
|
|
20241022,174200,1153006890,11390,11390,11390,11390,0
|
|
20241022,174100,1153006890,11390,11390,11390,11390,0
|
|
20241022,174000,1153006890,11390,11390,11390,11390,0
|
|
20241022,173900,1153006890,11390,11390,11390,11390,0
|
|
20241022,173800,1153006890,11390,11390,11390,11390,0
|
|
20241022,173700,1153006890,11390,11390,11390,11390,0
|
|
20241022,173600,1153006890,11390,11390,11390,11390,0
|
|
20241022,173500,1153006890,11390,11390,11390,11390,0
|
|
20241022,173400,1153006890,11390,11390,11390,11390,0
|
|
20241022,173300,1153006890,11390,11390,11390,11390,0
|
|
20241022,173200,1153006890,11390,11390,11390,11390,0
|
|
20241022,173100,1153006890,11390,11390,11390,11390,0
|
|
20241022,173000,1153006890,11390,11390,11390,11390,0
|
|
20241022,172900,1153006890,11390,11390,11390,11390,0
|
|
20241022,172800,1153006890,11390,11390,11390,11390,0
|
|
20241022,172700,1153006890,11390,11390,11390,11390,0
|
|
20241022,172600,1153006890,11390,11390,11390,11390,0
|
|
20241022,172500,1153006890,11390,11390,11390,11390,0
|
|
20241022,172400,1153006890,11390,11390,11390,11390,0
|
|
20241022,172300,1153006890,11390,11390,11390,11390,0
|
|
20241022,172200,1153006890,11390,11390,11390,11390,0
|
|
20241022,172100,1153006890,11390,11390,11390,11390,0
|
|
20241022,172000,1153006890,11390,11390,11390,11390,0
|
|
20241022,171900,1153006890,11390,11390,11390,11390,0
|
|
20241022,171800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,171700,1153006890,11390,11390,11390,11390,0
|
|
20241022,171600,1153006890,11390,11390,11390,11390,0
|
|
20241022,171500,1153006890,11390,11390,11390,11390,0
|
|
20241022,171400,1153006890,11390,11390,11390,11390,0
|
|
20241022,171300,1153006890,11390,11390,11390,11390,0
|
|
20241022,171200,1153006890,11390,11390,11390,11390,0
|
|
20241022,171100,1153006890,11390,11390,11390,11390,0
|
|
20241022,171000,1153006890,11390,11390,11390,11390,0
|
|
20241022,170900,1153006890,11390,11390,11390,11390,0
|
|
20241022,170800,1153006890,11390,11390,11390,11390,0
|
|
20241022,170700,1153006890,11390,11390,11390,11390,0
|
|
20241022,170600,1153006890,11390,11390,11390,11390,0
|
|
20241022,170500,1153006890,11390,11390,11390,11390,0
|
|
20241022,170400,1153006890,11390,11390,11390,11390,0
|
|
20241022,170300,1153006890,11390,11390,11390,11390,0
|
|
20241022,170200,1153006890,11390,11390,11390,11390,0
|
|
20241022,170100,1153006890,11390,11390,11390,11390,0
|
|
20241022,170000,1153006890,11390,11390,11390,11390,0
|
|
20241022,165900,1153006890,11390,11390,11390,11390,0
|
|
20241022,165800,1153006890,11390,11390,11390,11390,0
|
|
20241022,165700,1153006890,11390,11390,11390,11390,0
|
|
20241022,165600,1153006890,11390,11390,11390,11390,0
|
|
20241022,165500,1153006890,11390,11390,11390,11390,0
|
|
20241022,165400,1153006890,11390,11390,11390,11390,0
|
|
20241022,165300,1153006890,11390,11390,11390,11390,0
|
|
20241022,165200,1153006890,11390,11390,11390,11390,0
|
|
20241022,165100,1153006890,11390,11390,11390,11390,0
|
|
20241022,165000,1153006890,11390,11390,11390,11390,0
|
|
20241022,164900,1153006890,11390,11390,11390,11390,0
|
|
20241022,164800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,164700,1153006890,11390,11390,11390,11390,0
|
|
20241022,164600,1153006890,11390,11390,11390,11390,0
|
|
20241022,164500,1153006890,11390,11390,11390,11390,0
|
|
20241022,164400,1153006890,11390,11390,11390,11390,0
|
|
20241022,164300,1153006890,11390,11390,11390,11390,0
|
|
20241022,164200,1153006890,11390,11390,11390,11390,0
|
|
20241022,164100,1153006890,11390,11390,11390,11390,0
|
|
20241022,164000,1153006890,11390,11390,11390,11390,0
|
|
20241022,163900,1153006890,11390,11390,11390,11390,0
|
|
20241022,163800,1153006890,11390,11390,11390,11390,0
|
|
20241022,163700,1153006890,11390,11390,11390,11390,0
|
|
20241022,163600,1153006890,11390,11390,11390,11390,0
|
|
20241022,163500,1153006890,11390,11390,11390,11390,0
|
|
20241022,163400,1153006890,11390,11390,11390,11390,0
|
|
20241022,163300,1153006890,11390,11390,11390,11390,0
|
|
20241022,163200,1153006890,11390,11390,11390,11390,0
|
|
20241022,163100,1153006890,11390,11390,11390,11390,0
|
|
20241022,163000,1153006890,11390,11390,11390,11390,0
|
|
20241022,162900,1153006890,11390,11390,11390,11390,0
|
|
20241022,162800,1153006890,11390,11390,11390,11390,0
|
|
20241022,162700,1153006890,11390,11390,11390,11390,0
|
|
20241022,162600,1153006890,11390,11390,11390,11390,0
|
|
20241022,162500,1153006890,11390,11390,11390,11390,0
|
|
20241022,162400,1153006890,11390,11390,11390,11390,0
|
|
20241022,162300,1153006890,11390,11390,11390,11390,0
|
|
20241022,162200,1153006890,11390,11390,11390,11390,0
|
|
20241022,162100,1153006890,11390,11390,11390,11390,0
|
|
20241022,162000,1153006890,11390,11390,11390,11390,0
|
|
20241022,161900,1153006890,11390,11390,11390,11390,0
|
|
20241022,161800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,161700,1153006890,11390,11390,11390,11390,0
|
|
20241022,161600,1153006890,11390,11390,11390,11390,0
|
|
20241022,161500,1153006890,11390,11390,11390,11390,0
|
|
20241022,161400,1153006890,11390,11390,11390,11390,0
|
|
20241022,161300,1153006890,11390,11390,11390,11390,0
|
|
20241022,161200,1153006890,11390,11390,11390,11390,0
|
|
20241022,161100,1153006890,11390,11390,11390,11390,0
|
|
20241022,161000,1153006890,11390,11390,11390,11390,0
|
|
20241022,160900,1153006890,11390,11390,11390,11390,0
|
|
20241022,160800,1153006890,11390,11390,11390,11390,0
|
|
20241022,160700,1153006890,11390,11390,11390,11390,0
|
|
20241022,160600,1153006890,11390,11390,11390,11390,0
|
|
20241022,160500,1153006890,11390,11390,11390,11390,0
|
|
20241022,160400,1153006890,11390,11390,11390,11390,0
|
|
20241022,160300,1153006890,11390,11390,11390,11390,0
|
|
20241022,160200,1153006890,11390,11390,11390,11390,0
|
|
20241022,160100,1153006890,11390,11390,11390,11390,0
|
|
20241022,160000,1153006890,11390,11390,11390,11390,0
|
|
20241022,155900,1153006890,11390,11390,11390,11390,0
|
|
20241022,155800,1153006890,11390,11390,11390,11390,0
|
|
20241022,155700,1153006890,11390,11390,11390,11390,0
|
|
20241022,155600,1153006890,11390,11390,11390,11390,0
|
|
20241022,155500,1153006890,11390,11390,11390,11390,0
|
|
20241022,155400,1153006890,11390,11390,11390,11390,0
|
|
20241022,155300,1153006890,11390,11390,11390,11390,0
|
|
20241022,155200,1153006890,11390,11390,11390,11390,0
|
|
20241022,155100,1153006890,11390,11390,11390,11390,0
|
|
20241022,155000,1153006890,11390,11390,11390,11390,0
|
|
20241022,154900,1153006890,11390,11390,11390,11390,0
|
|
20241022,154800,1153006890,11390,11390,11390,11390,1912
|
|
20241022,154700,1153006890,11390,11390,11390,11390,0
|
|
20241022,154600,1153006890,11390,11390,11390,11390,0
|
|
20241022,154500,1153006890,11390,11390,11390,11390,0
|
|
20241022,154400,1153006890,11390,11390,11390,11390,0
|
|
20241022,154300,1153006890,11390,11390,11390,11390,0
|
|
20241022,154200,1153006890,11390,11390,11390,11390,0
|
|
20241022,154100,1153006890,11390,11390,11390,11390,0
|
|
20241022,154000,1153006890,11390,11390,11390,11390,0
|
|
20241022,153900,1153006890,11390,11390,11390,11390,0
|
|
20241022,153800,1153006890,11390,11390,11390,11390,0
|
|
20241022,153700,1153006890,11390,11390,11390,11390,0
|
|
20241022,153600,1153006890,11390,11390,11390,11390,0
|
|
20241022,153500,1153006890,11390,11390,11390,11390,0
|
|
20241022,153400,1153006890,11390,11390,11390,11390,0
|
|
20241022,153300,1153006890,11390,11390,11390,11390,0
|
|
20241022,153200,1153006890,11390,11390,11390,11390,0
|
|
20241022,153100,1153006890,11390,11390,11390,11390,0
|
|
20241022,153000,1153006890,11390,11390,11390,11390,1912
|
|
20241022,152900,1131229210,11380,11380,11380,11380,0
|
|
20241022,152800,1131229210,11380,11380,11380,11380,0
|
|
20241022,152700,1131229210,11380,11380,11380,11380,0
|
|
20241022,152600,1131229210,11380,11380,11380,11380,0
|
|
20241022,152500,1131229210,11380,11380,11380,11380,0
|
|
20241022,152400,1131229210,11380,11380,11380,11380,0
|
|
20241022,152300,1131229210,11380,11380,11380,11380,0
|
|
20241022,152200,1131229210,11380,11380,11380,11380,0
|
|
20241022,152100,1131229210,11380,11380,11380,11380,0
|
|
20241022,152000,1131229210,11380,11380,11380,11380,0
|
|
20241022,151900,1131229210,11380,11380,11380,11380,30
|
|
20241022,151800,1130887810,11390,11390,11400,11390,660
|
|
20241022,151700,1123369810,11380,11400,11400,11380,929
|
|
20241022,151600,1112791640,11430,11410,11430,11390,1631
|
|
20241022,151500,1094206720,11430,11430,11430,11430,50
|
|
20241022,151400,1093635220,11430,11420,11430,11400,119
|
|
20241022,151300,1092275610,11420,11430,11430,11420,99
|
|
20241022,151200,1091144530,11420,11430,11430,11420,99
|
|
20241022,151100,1090012980,11430,11430,11430,11430,206
|
|
20241022,151000,1087658400,11430,11420,11430,11420,98
|
|
20241022,150900,1086538760,11430,11420,11430,11420,20
|
|
20241022,150800,1086310230,11420,11420,11430,11420,303
|
|
20241022,150700,1082847970,11420,11430,11430,11420,59
|
|
20241022,150600,1082173800,11420,11420,11420,11420,401
|
|
20241022,150500,1077594380,11420,11420,11430,11420,168
|
|
20241022,150400,1075674720,11410,11410,11410,11410,200
|
|
20241022,150300,1073392720,11390,11390,11390,11390,0
|
|
20241022,150200,1073392720,11390,11390,11390,11390,0
|
|
20241022,150100,1073392720,11390,11390,11390,11390,0
|
|
20241022,150000,1073392720,11390,11390,11390,11390,0
|
|
20241022,145900,1073392720,11390,11390,11390,11390,411
|
|
20241022,145800,1068711430,11390,11390,11390,11390,89
|
|
20241022,145700,1067697720,11390,11390,11390,11390,16
|
|
20241022,145600,1067515480,11390,11390,11390,11390,201
|
|
20241022,145500,1065226090,11390,11390,11390,11390,0
|
|
20241022,145400,1065226090,11390,11400,11400,11390,185
|
|
20241022,145300,1063118900,11390,11390,11390,11390,80
|
|
20241022,145200,1062207700,11390,11440,11440,11390,83
|
|
20241022,145100,1061258670,11450,11450,11450,11450,0
|
|
20241022,145000,1061258670,11450,11450,11450,11450,0
|
|
20241022,144900,1061258670,11450,11450,11450,11450,6
|
|
20241022,144800,1061189970,11390,11390,11390,11390,29
|
|
20241022,144700,1060859660,11390,11380,11390,11380,405
|
|
20241022,144600,1056250750,11380,11380,11390,11380,109
|
|
20241022,144500,1055010320,11380,11380,11390,11380,914
|
|
20241022,144400,1044608990,11380,11390,11390,11380,774
|
|
20241022,144300,1035793190,11390,11400,11400,11390,201
|
|
20241022,144200,1033502660,11400,11410,11410,11400,770
|
|
20241022,144100,1024723660,11400,11400,11400,11400,722
|
|
20241022,144000,1016492860,11410,11410,11410,11400,510
|
|
20241022,143900,1010676220,11420,11420,11420,11420,10
|
|
20241022,143800,1010562020,11420,11420,11420,11420,199
|
|
20241022,143700,1008289440,11420,11420,11420,11420,1
|
|
20241022,143600,1008278020,11420,11420,11420,11420,0
|
|
20241022,143500,1008278020,11420,11420,11420,11420,60
|
|
20241022,143400,1007592820,11470,11440,11470,11430,214
|
|
20241022,143300,1005144860,11440,11440,11440,11440,71
|
|
20241022,143200,1004332620,11440,11440,11440,11440,259
|
|
20241022,143100,1001369660,11430,11430,11430,11430,200
|
|
20241022,143000,999083660,11420,11420,11420,11420,0
|
|
20241022,142900,999083660,11420,11420,11420,11420,40
|
|
20241022,142800,998626860,11420,11410,11420,11410,814
|
|
20241022,142700,989331080,11410,11410,11410,11410,20
|
|
20241022,142600,989102880,11400,11400,11400,11400,1
|
|
20241022,142500,989091480,11400,11400,11400,11400,80
|
|
20241022,142400,988179480,11400,11400,11400,11400,0
|
|
20241022,142300,988179480,11400,11410,11410,11400,401
|
|
20241022,142200,983608070,11410,11410,11410,11410,101
|
|
20241022,142100,982455660,11410,11410,11410,11410,1
|
|
20241022,142000,982444250,11420,11420,11420,11420,0
|
|
20241022,141900,982444250,11420,11420,11420,11420,0
|
|
20241022,141800,982444250,11420,11420,11420,11420,6
|
|
20241022,141700,982375730,11400,11400,11400,11400,100
|
|
20241022,141600,981235730,11400,11410,11410,11400,35
|
|
20241022,141500,980836640,11410,11400,11410,11400,93
|
|
20241022,141400,979776430,11390,11390,11390,11390,606
|
|
20241022,141300,972874090,11390,11400,11400,11390,111
|
|
20241022,141200,971609720,11390,11390,11400,11390,53
|
|
20241022,141100,971005970,11390,11390,11390,11380,118
|
|
20241022,141000,969661960,11390,11400,11400,11390,2519
|
|
20241022,140900,940969830,11400,11400,11400,11400,12
|
|
20241022,140800,940833030,11390,11390,11400,11390,140
|
|
20241022,140700,939237430,11390,11390,11390,11390,1
|
|
20241022,140600,939226040,11390,11390,11390,11380,119
|
|
20241022,140500,937871470,11390,11390,11390,11390,364
|
|
20241022,140400,933725510,11390,11400,11400,11390,72
|
|
20241022,140300,932905280,11400,11390,11400,11390,140
|
|
20241022,140200,931310600,11390,11400,11400,11390,125
|
|
20241022,140100,929886450,11410,11410,11410,11410,50
|
|
20241022,140000,929315950,11410,11410,11410,11400,1542
|
|
20241022,135900,911736160,11410,11410,11410,11410,0
|
|
20241022,135800,911736160,11410,11410,11410,11410,0
|
|
20241022,135700,911736160,11410,11410,11410,11410,0
|
|
20241022,135600,911736160,11410,11420,11420,11410,927
|
|
20241022,135500,901158720,11430,11430,11430,11420,202
|
|
20241022,135400,898851630,11430,11430,11430,11430,0
|
|
20241022,135300,898851630,11430,11430,11430,11430,0
|
|
20241022,135200,898851630,11430,11430,11430,11430,9
|
|
20241022,135100,898748760,11430,11430,11430,11430,1
|
|
20241022,135000,898737330,11430,11430,11430,11430,0
|
|
20241022,134900,898737330,11430,11430,11430,11430,0
|
|
20241022,134800,898737330,11430,11430,11430,11430,1
|
|
20241022,134700,898725900,11440,11420,11440,11420,3
|
|
20241022,134600,898691620,11420,11420,11420,11420,19
|
|
20241022,134500,898474640,11440,11440,11440,11440,0
|
|
20241022,134400,898474640,11440,11410,11440,11410,12
|
|
20241022,134300,898337660,11410,11410,11410,11410,0
|
|
20241022,134200,898337660,11410,11420,11420,11410,69
|
|
20241022,134100,897550340,11410,11410,11410,11410,0
|
|
20241022,134000,897550340,11410,11410,11410,11410,0
|
|
20241022,133900,897550340,11410,11410,11410,11410,0
|
|
20241022,133800,897550340,11410,11410,11410,11410,10
|
|
20241022,133700,897436240,11410,11410,11410,11410,6
|
|
20241022,133600,897367780,11410,11410,11410,11410,6
|
|
20241022,133500,897299320,11410,11410,11410,11410,2000
|
|
20241022,133400,874479320,11410,11410,11410,11410,0
|
|
20241022,133300,874479320,11410,11410,11410,11410,0
|
|
20241022,133200,874479320,11410,11410,11410,11410,0
|
|
20241022,133100,874479320,11410,11410,11410,11410,963
|
|
20241022,133000,863491490,11410,11410,11410,11410,0
|
|
20241022,132900,863491490,11410,11410,11410,11410,0
|
|
20241022,132800,863491490,11410,11420,11420,11410,100
|
|
20241022,132700,862350420,11420,11420,11420,11420,0
|
|
20241022,132600,862350420,11420,11420,11420,11420,0
|
|
20241022,132500,862350420,11420,11410,11420,11410,411
|
|
20241022,132400,857660850,11410,11410,11410,11410,0
|
|
20241022,132300,857660850,11410,11410,11410,11410,0
|
|
20241022,132200,857660850,11410,11410,11410,11410,0
|
|
20241022,132100,857660850,11410,11410,11410,11410,141
|
|
20241022,132000,856052040,11410,11410,11410,11410,0
|
|
20241022,131900,856052040,11410,11410,11410,11410,0
|
|
20241022,131800,856052040,11410,11420,11420,11410,101
|
|
20241022,131700,854898630,11420,11420,11420,11420,200
|
|
20241022,131600,852614630,11420,11410,11420,11410,84
|
|
20241022,131500,851655370,11410,11410,11410,11410,0
|
|
20241022,131400,851655370,11410,11420,11420,11410,193
|
|
20241022,131300,849452330,11420,11420,11420,11420,22
|
|
20241022,131200,849201090,11410,11410,11410,11410,0
|
|
20241022,131100,849201090,11410,11410,11420,11410,113
|
|
20241022,131000,847911740,11410,11410,11410,11410,756
|
|
20241022,130900,839285780,11420,11420,11420,11420,2
|
|
20241022,130800,839262940,11420,11420,11420,11420,44
|
|
20241022,130700,838760460,11410,11420,11420,11410,221
|
|
20241022,130600,836238840,11420,11410,11420,11410,2
|
|
20241022,130500,836216010,11420,11420,11420,11420,227
|
|
20241022,130400,833623670,11420,11420,11420,11420,44
|
|
20241022,130300,833121190,11410,11420,11420,11410,154
|
|
20241022,130200,831363950,11410,11410,11410,11410,0
|
|
20241022,130100,831363950,11410,11410,11410,11410,300
|
|
20241022,130000,827940950,11410,11410,11410,11410,100
|
|
20241022,125900,826799950,11410,11420,11420,11410,550
|
|
20241022,125800,820522120,11450,11450,11450,11450,0
|
|
20241022,125700,820522120,11450,11450,11450,11450,0
|
|
20241022,125600,820522120,11450,11450,11450,11450,100
|
|
20241022,125500,819377120,11450,11410,11450,11400,25
|
|
20241022,125400,819091610,11400,11410,11460,11400,104
|
|
20241022,125300,817904500,11410,11420,11420,11410,1274
|
|
20241022,125200,803366440,11410,11410,11410,11410,1600
|
|
20241022,125100,785110440,11410,11410,11410,11410,1333
|
|
20241022,125000,769900910,11410,11410,11420,11410,66
|
|
20241022,124900,769147390,11410,11420,11420,11410,132
|
|
20241022,124800,767639980,11420,11420,11440,11420,99
|
|
20241022,124700,766509330,11420,11420,11420,11420,1
|
|
20241022,124600,766497910,11410,11430,11430,11410,2931
|
|
20241022,124500,733046010,11430,11430,11430,11430,216
|
|
20241022,124400,730577130,11430,11440,11440,11430,279
|
|
20241022,124300,727386890,11440,11450,11450,11440,234
|
|
20241022,124200,724709920,11440,11450,11450,11440,796
|
|
20241022,124100,715598510,11450,11450,11450,11450,2413
|
|
20241022,124000,687969660,11460,11470,11470,11460,1701
|
|
20241022,123900,668476190,11470,11470,11470,11470,17
|
|
20241022,123800,668281200,11470,11460,11470,11460,129
|
|
20241022,123700,666802660,11470,11470,11470,11470,0
|
|
20241022,123600,666802660,11470,11470,11470,11460,1010
|
|
20241022,123500,655221960,11470,11470,11470,11470,367
|
|
20241022,123400,651012470,11480,11480,11480,11480,10
|
|
20241022,123300,650897670,11480,11480,11480,11480,31
|
|
20241022,123200,650541790,11500,11500,11500,11500,10
|
|
20241022,123100,650426790,11500,11500,11500,11500,38
|
|
20241022,123000,649989790,11500,11500,11500,11500,11
|
|
20241022,122900,649863290,11500,11500,11500,11500,10
|
|
20241022,122800,649748290,11500,11500,11500,11500,0
|
|
20241022,122700,649748290,11500,11500,11500,11500,1
|
|
20241022,122600,649736790,11470,11470,11470,11470,50
|
|
20241022,122500,649163290,11470,11470,11470,11470,0
|
|
20241022,122400,649163290,11470,11470,11470,11470,0
|
|
20241022,122300,649163290,11470,11470,11470,11470,0
|
|
20241022,122200,649163290,11470,11480,11480,11470,798
|
|
20241022,122100,640008590,11490,11490,11490,11490,0
|
|
20241022,122000,640008590,11490,11490,11490,11490,16
|
|
20241022,121900,639824750,11500,11500,11500,11500,10
|
|
20241022,121800,639709750,11500,11500,11500,11500,0
|
|
20241022,121700,639709750,11500,11500,11500,11500,10
|
|
20241022,121600,639594750,11500,11500,11500,11500,8
|
|
20241022,121500,639502750,11490,11490,11490,11490,100
|
|
20241022,121400,638353750,11500,11500,11500,11500,561
|
|
20241022,121300,631902250,11500,11510,11510,11500,347
|
|
20241022,121200,627911680,11510,11510,11510,11510,0
|
|
20241022,121100,627911680,11510,11510,11510,11510,194
|
|
20241022,121000,625678740,11500,11500,11500,11500,0
|
|
20241022,120900,625678740,11500,11500,11500,11500,100
|
|
20241022,120800,624528740,11490,11490,11490,11490,0
|
|
20241022,120700,624528740,11490,11490,11490,11490,0
|
|
20241022,120600,624528740,11490,11490,11490,11490,0
|
|
20241022,120500,624528740,11490,11490,11490,11490,0
|
|
20241022,120400,624528740,11490,11490,11490,11490,0
|
|
20241022,120300,624528740,11490,11490,11490,11490,1
|
|
20241022,120200,624517250,11480,11480,11480,11480,0
|
|
20241022,120100,624517250,11480,11480,11480,11480,30
|
|
20241022,120000,624172850,11490,11500,11500,11490,1613
|
|
20241022,115900,605639390,11500,11500,11500,11500,0
|
|
20241022,115800,605639390,11500,11500,11500,11500,97
|
|
20241022,115700,604523890,11510,11510,11510,11510,0
|
|
20241022,115600,604523890,11510,11510,11510,11510,10
|
|
20241022,115500,604408790,11510,11510,11510,11510,9
|
|
20241022,115400,604305200,11510,11510,11510,11510,100
|
|
20241022,115300,603154200,11510,11500,11510,11500,91
|
|
20241022,115200,602107290,11500,11500,11500,11500,448
|
|
20241022,115100,596955290,11510,11510,11510,11510,20
|
|
20241022,115000,596725090,11520,11520,11520,11520,51
|
|
20241022,114900,596137570,11520,11500,11520,11500,2
|
|
20241022,114800,596114550,11530,11530,11530,11530,0
|
|
20241022,114700,596114550,11530,11530,11530,11530,0
|
|
20241022,114600,596114550,11530,11530,11530,11530,0
|
|
20241022,114500,596114550,11530,11530,11530,11530,5
|
|
20241022,114400,596056900,11530,11530,11530,11530,0
|
|
20241022,114300,596056900,11530,11530,11530,11530,2
|
|
20241022,114200,596033840,11530,11490,11530,11490,42
|
|
20241022,114100,595550380,11490,11490,11500,11490,181
|
|
20241022,114000,593470530,11490,11490,11490,11490,0
|
|
20241022,113900,593470530,11490,11490,11490,11490,0
|
|
20241022,113800,593470530,11490,11490,11490,11490,0
|
|
20241022,113700,593470530,11490,11490,11490,11490,0
|
|
20241022,113600,593470530,11490,11490,11490,11490,0
|
|
20241022,113500,593470530,11490,11490,11490,11490,0
|
|
20241022,113400,593470530,11490,11490,11490,11490,1
|
|
20241022,113300,593459040,11480,11480,11480,11480,0
|
|
20241022,113200,593459040,11480,11500,11500,11480,1700
|
|
20241022,113100,573940700,11540,11540,11540,11540,100
|
|
20241022,113000,572786700,11540,11540,11540,11540,0
|
|
20241022,112900,572786700,11540,11540,11540,11540,0
|
|
20241022,112800,572786700,11540,11540,11540,11540,1
|
|
20241022,112700,572775160,11540,11540,11540,11540,31
|
|
20241022,112600,572417420,11490,11540,11540,11490,43
|
|
20241022,112500,571923260,11540,11540,11540,11540,5
|
|
20241022,112400,571865560,11490,11490,11490,11490,70
|
|
20241022,112300,571061260,11500,11500,11500,11500,0
|
|
20241022,112200,571061260,11500,11500,11500,11500,7
|
|
20241022,112100,570980760,11500,11490,11500,11480,181
|
|
20241022,112000,568901070,11490,11490,11490,11490,3
|
|
20241022,111900,568866600,11490,11490,11490,11490,101
|
|
20241022,111800,567706110,11490,11500,11500,11490,56
|
|
20241022,111700,567062630,11500,11500,11500,11490,133
|
|
20241022,111600,565533630,11510,11510,11510,11510,0
|
|
20241022,111500,565533630,11510,11510,11510,11510,76
|
|
20241022,111400,564658870,11510,11510,11510,11510,50
|
|
20241022,111300,564083370,11550,11550,11550,11550,31
|
|
20241022,111200,563725320,11550,11550,11550,11550,8
|
|
20241022,111100,563632920,11550,11550,11550,11550,70
|
|
20241022,111000,562824420,11550,11480,11550,11480,62
|
|
20241022,110900,562111290,11510,11510,11510,11510,25
|
|
20241022,110800,561823540,11510,11500,11510,11500,57
|
|
20241022,110700,561167750,11510,11510,11510,11510,0
|
|
20241022,110600,561167750,11510,11510,11510,11510,0
|
|
20241022,110500,561167750,11510,11510,11510,11480,284
|
|
20241022,110400,557902870,11510,11510,11510,11510,80
|
|
20241022,110300,556982070,11510,11510,11510,11510,4
|
|
20241022,110200,556936030,11510,11510,11510,11510,0
|
|
20241022,110100,556936030,11510,11510,11510,11510,0
|
|
20241022,110000,556936030,11510,11510,11510,11510,43
|
|
20241022,105900,556441100,11510,11480,11510,11480,607
|
|
20241022,105800,549471930,11480,11480,11480,11480,0
|
|
20241022,105700,549471930,11480,11480,11480,11480,20
|
|
20241022,105600,549242330,11480,11480,11480,11480,0
|
|
20241022,105500,549242330,11480,11480,11480,11480,0
|
|
20241022,105400,549242330,11480,11500,11510,11480,17
|
|
20241022,105300,549047120,11510,11510,11510,11510,2
|
|
20241022,105200,549024100,11510,11510,11510,11510,1
|
|
20241022,105100,549012590,11460,11510,11510,11460,18
|
|
20241022,105000,548805900,11510,11500,11510,11500,43
|
|
20241022,104900,548311070,11500,11500,11500,11500,100
|
|
20241022,104800,547161070,11500,11500,11500,11500,114
|
|
20241022,104700,545850070,11500,11470,11500,11460,805
|
|
20241022,104600,536617930,11460,11470,11470,11460,35
|
|
20241022,104500,536216730,11460,11460,11460,11460,0
|
|
20241022,104400,536216730,11460,11470,11470,11460,71
|
|
20241022,104300,535403060,11460,11460,11460,11460,0
|
|
20241022,104200,535403060,11460,11470,11470,11460,427
|
|
20241022,104100,530508640,11470,11500,11510,11460,454
|
|
20241022,104000,525294340,11510,11510,11510,11510,1
|
|
20241022,103900,525282830,11510,11510,11510,11510,3
|
|
20241022,103800,525248300,11510,11510,11510,11510,0
|
|
20241022,103700,525248300,11510,11510,11510,11510,66
|
|
20241022,103600,524488640,11530,11530,11530,11530,3
|
|
20241022,103500,524454050,11530,11530,11530,11530,21
|
|
20241022,103400,524211920,11490,11490,11490,11490,20
|
|
20241022,103300,523982120,11520,11510,11520,11500,1835
|
|
20241022,103200,502852930,11510,11510,11510,11510,50
|
|
20241022,103100,502277430,11510,11510,11510,11510,0
|
|
20241022,103000,502277430,11510,11460,11510,11460,618
|
|
20241022,102900,495194750,11510,11510,11510,11510,2
|
|
20241022,102800,495171730,11460,11480,11480,11460,248
|
|
20241022,102700,492329050,11520,11520,11520,11520,0
|
|
20241022,102600,492329050,11520,11520,11520,11520,0
|
|
20241022,102500,492329050,11520,11520,11520,11520,0
|
|
20241022,102400,492329050,11520,11520,11520,11520,2
|
|
20241022,102300,492306010,11520,11480,11520,11480,442
|
|
20241022,102200,487218150,11450,11470,11470,11450,41
|
|
20241022,102100,486748670,11470,11490,11490,11450,1040
|
|
20241022,102000,474829860,11480,11490,11500,11480,721
|
|
20241022,101900,466538410,11480,11470,11490,11460,454
|
|
20241022,101800,461328690,11480,11480,11480,11480,0
|
|
20241022,101700,461328690,11480,11490,11490,11470,120
|
|
20241022,101600,459952080,11480,11500,11500,11480,200
|
|
20241022,101500,457652100,11500,11510,11510,11500,96
|
|
20241022,101400,456547570,11510,11520,11520,11510,57
|
|
20241022,101300,455891480,11510,11520,11520,11510,701
|
|
20241022,101200,447819720,11520,11530,11560,11520,703
|
|
20241022,101100,439716970,11560,11530,11560,11530,44
|
|
20241022,101000,439209590,11560,11560,11560,11560,6
|
|
20241022,100900,439140230,11510,11500,11510,11500,115
|
|
20241022,100800,437817380,11500,11500,11500,11500,203
|
|
20241022,100700,435482880,11500,11520,11520,11500,252
|
|
20241022,100600,432582730,11510,11510,11510,11510,206
|
|
20241022,100500,430211670,11510,11490,11510,11490,770
|
|
20241022,100400,421352310,11470,11470,11470,11470,17
|
|
20241022,100300,421157320,11470,11470,11490,11460,719
|
|
20241022,100200,412910740,11460,11460,11460,11460,75
|
|
20241022,100100,412051240,11460,11460,11470,11460,85
|
|
20241022,100000,411077040,11460,11450,11460,11450,296
|
|
20241022,095900,407687170,11450,11450,11450,11450,125
|
|
20241022,095800,406255920,11450,11450,11450,11410,583
|
|
20241022,095700,399597390,11410,11430,11430,11410,961
|
|
20241022,095600,388627410,11410,11420,11420,11410,135
|
|
20241022,095500,387085920,11420,11420,11420,11410,274
|
|
20241022,095400,383957900,11410,11420,11420,11410,198
|
|
20241022,095300,381696810,11420,11420,11430,11420,400
|
|
20241022,095200,377128710,11420,11420,11430,11420,442
|
|
20241022,095100,372080570,11430,11440,11440,11420,1953
|
|
20241022,095000,349765770,11440,11470,11470,11440,454
|
|
20241022,094900,344567400,11470,11460,11470,11460,210
|
|
20241022,094800,342160590,11460,11480,11490,11460,1104
|
|
20241022,094700,329491790,11480,11500,11500,11480,1283
|
|
20241022,094600,314758010,11490,11480,11490,11480,268
|
|
20241022,094500,311679690,11480,11500,11500,11480,278
|
|
20241022,094400,308485080,11500,11520,11530,11480,1899
|
|
20241022,094300,286646750,11520,11520,11540,11520,433
|
|
20241022,094200,281658340,11520,11530,11530,11520,204
|
|
20241022,094100,279307370,11530,11520,11530,11520,288
|
|
20241022,094000,275987580,11520,11520,11530,11520,711
|
|
20241022,093900,267795840,11510,11520,11520,11510,248
|
|
20241022,093800,264940650,11520,11530,11530,11520,1697
|
|
20241022,093700,245385920,11530,11530,11530,11520,2198
|
|
20241022,093600,220062960,11520,11600,11610,11520,1383
|
|
20241022,093500,204088430,11600,11610,11620,11600,483
|
|
20241022,093400,198481020,11610,11630,11630,11610,386
|
|
20241022,093300,193991870,11630,11650,11650,11630,305
|
|
20241022,093200,190442210,11650,11670,11670,11650,268
|
|
20241022,093100,187319180,11680,11670,11680,11650,300
|
|
20241022,093000,183822410,11680,11680,11680,11660,411
|
|
20241022,092900,179028000,11700,11710,11710,11700,121
|
|
20241022,092800,177612130,11710,11700,11710,11700,126
|
|
20241022,092700,176137890,11690,11670,11690,11670,457
|
|
20241022,092600,170800560,11680,11680,11680,11680,112
|
|
20241022,092500,169492400,11680,11690,11690,11670,443
|
|
20241022,092400,164322310,11680,11670,11680,11660,176
|
|
20241022,092300,162269310,11660,11670,11670,11660,584
|
|
20241022,092200,155458870,11670,11680,11690,11660,718
|
|
20241022,092100,147079680,11680,11690,11700,11680,207
|
|
20241022,092000,144660580,11700,11710,11710,11700,321
|
|
20241022,091900,140904760,11700,11730,11730,11700,1493
|
|
20241022,091800,123429850,11720,11760,11760,11710,866
|
|
20241022,091700,113267560,11760,11780,11780,11760,296
|
|
20241022,091600,109783350,11790,11790,11790,11780,160
|
|
20241022,091500,107897040,11790,11820,11830,11790,2228
|
|
20241022,091400,81602920,11820,11840,11840,11820,626
|
|
20241022,091300,74196440,11840,11840,11840,11840,301
|
|
20241022,091200,70632600,11830,11820,11830,11820,812
|
|
20241022,091100,61029290,11830,11820,11830,11820,246
|
|
20241022,091000,58121540,11820,11840,11840,11820,1340
|
|
20241022,090900,42269430,11830,11830,11840,11820,580
|
|
20241022,090800,35409510,11840,11890,11890,11840,1587
|
|
20241022,090700,16592480,11880,11880,11880,11880,60
|
|
20241022,090600,15879680,11950,11960,11960,11880,19
|
|
20241022,090500,15653250,11960,11960,11960,11960,3
|
|
20241022,090400,15617370,11970,11970,11970,11970,5
|
|
20241022,090300,15557520,11980,11980,11980,11980,1
|
|
20241022,090200,15545540,12040,12040,12040,12040,0
|
|
20241022,090100,15545540,12040,12040,12040,12040,0
|
|
20241022,090000,15545540,12040,11840,12050,11840,1311
|