756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,213300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,213200,2286710860,15300,15300,15300,15300,0
|
|
20241016,213100,2286710860,15300,15300,15300,15300,0
|
|
20241016,213000,2286710860,15300,15300,15300,15300,0
|
|
20241016,212900,2286710860,15300,15300,15300,15300,0
|
|
20241016,212800,2286710860,15300,15300,15300,15300,0
|
|
20241016,212700,2286710860,15300,15300,15300,15300,0
|
|
20241016,212600,2286710860,15300,15300,15300,15300,0
|
|
20241016,212500,2286710860,15300,15300,15300,15300,0
|
|
20241016,212400,2286710860,15300,15300,15300,15300,0
|
|
20241016,212300,2286710860,15300,15300,15300,15300,0
|
|
20241016,212200,2286710860,15300,15300,15300,15300,0
|
|
20241016,212100,2286710860,15300,15300,15300,15300,0
|
|
20241016,212000,2286710860,15300,15300,15300,15300,0
|
|
20241016,211900,2286710860,15300,15300,15300,15300,0
|
|
20241016,211800,2286710860,15300,15300,15300,15300,0
|
|
20241016,211700,2286710860,15300,15300,15300,15300,0
|
|
20241016,211600,2286710860,15300,15300,15300,15300,0
|
|
20241016,211500,2286710860,15300,15300,15300,15300,0
|
|
20241016,211400,2286710860,15300,15300,15300,15300,0
|
|
20241016,211300,2286710860,15300,15300,15300,15300,0
|
|
20241016,211200,2286710860,15300,15300,15300,15300,0
|
|
20241016,211100,2286710860,15300,15300,15300,15300,0
|
|
20241016,211000,2286710860,15300,15300,15300,15300,0
|
|
20241016,210900,2286710860,15300,15300,15300,15300,0
|
|
20241016,210800,2286710860,15300,15300,15300,15300,0
|
|
20241016,210700,2286710860,15300,15300,15300,15300,0
|
|
20241016,210600,2286710860,15300,15300,15300,15300,0
|
|
20241016,210500,2286710860,15300,15300,15300,15300,0
|
|
20241016,210400,2286710860,15300,15300,15300,15300,0
|
|
20241016,210300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,210200,2286710860,15300,15300,15300,15300,0
|
|
20241016,210100,2286710860,15300,15300,15300,15300,0
|
|
20241016,210000,2286710860,15300,15300,15300,15300,0
|
|
20241016,205900,2286710860,15300,15300,15300,15300,0
|
|
20241016,205800,2286710860,15300,15300,15300,15300,0
|
|
20241016,205700,2286710860,15300,15300,15300,15300,0
|
|
20241016,205600,2286710860,15300,15300,15300,15300,0
|
|
20241016,205500,2286710860,15300,15300,15300,15300,0
|
|
20241016,205400,2286710860,15300,15300,15300,15300,0
|
|
20241016,205300,2286710860,15300,15300,15300,15300,0
|
|
20241016,205200,2286710860,15300,15300,15300,15300,0
|
|
20241016,205100,2286710860,15300,15300,15300,15300,0
|
|
20241016,205000,2286710860,15300,15300,15300,15300,0
|
|
20241016,204900,2286710860,15300,15300,15300,15300,0
|
|
20241016,204800,2286710860,15300,15300,15300,15300,0
|
|
20241016,204700,2286710860,15300,15300,15300,15300,0
|
|
20241016,204600,2286710860,15300,15300,15300,15300,0
|
|
20241016,204500,2286710860,15300,15300,15300,15300,0
|
|
20241016,204400,2286710860,15300,15300,15300,15300,0
|
|
20241016,204300,2286710860,15300,15300,15300,15300,0
|
|
20241016,204200,2286710860,15300,15300,15300,15300,0
|
|
20241016,204100,2286710860,15300,15300,15300,15300,0
|
|
20241016,204000,2286710860,15300,15300,15300,15300,0
|
|
20241016,203900,2286710860,15300,15300,15300,15300,0
|
|
20241016,203800,2286710860,15300,15300,15300,15300,0
|
|
20241016,203700,2286710860,15300,15300,15300,15300,0
|
|
20241016,203600,2286710860,15300,15300,15300,15300,0
|
|
20241016,203500,2286710860,15300,15300,15300,15300,0
|
|
20241016,203400,2286710860,15300,15300,15300,15300,0
|
|
20241016,203300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,203200,2286710860,15300,15300,15300,15300,0
|
|
20241016,203100,2286710860,15300,15300,15300,15300,0
|
|
20241016,203000,2286710860,15300,15300,15300,15300,0
|
|
20241016,202900,2286710860,15300,15300,15300,15300,0
|
|
20241016,202800,2286710860,15300,15300,15300,15300,0
|
|
20241016,202700,2286710860,15300,15300,15300,15300,0
|
|
20241016,202600,2286710860,15300,15300,15300,15300,0
|
|
20241016,202500,2286710860,15300,15300,15300,15300,0
|
|
20241016,202400,2286710860,15300,15300,15300,15300,0
|
|
20241016,202300,2286710860,15300,15300,15300,15300,0
|
|
20241016,202200,2286710860,15300,15300,15300,15300,0
|
|
20241016,202100,2286710860,15300,15300,15300,15300,0
|
|
20241016,202000,2286710860,15300,15300,15300,15300,0
|
|
20241016,201900,2286710860,15300,15300,15300,15300,0
|
|
20241016,201800,2286710860,15300,15300,15300,15300,0
|
|
20241016,201700,2286710860,15300,15300,15300,15300,0
|
|
20241016,201600,2286710860,15300,15300,15300,15300,0
|
|
20241016,201500,2286710860,15300,15300,15300,15300,0
|
|
20241016,201400,2286710860,15300,15300,15300,15300,0
|
|
20241016,201300,2286710860,15300,15300,15300,15300,0
|
|
20241016,201200,2286710860,15300,15300,15300,15300,0
|
|
20241016,201100,2286710860,15300,15300,15300,15300,0
|
|
20241016,201000,2286710860,15300,15300,15300,15300,0
|
|
20241016,200900,2286710860,15300,15300,15300,15300,0
|
|
20241016,200800,2286710860,15300,15300,15300,15300,0
|
|
20241016,200700,2286710860,15300,15300,15300,15300,0
|
|
20241016,200600,2286710860,15300,15300,15300,15300,0
|
|
20241016,200500,2286710860,15300,15300,15300,15300,0
|
|
20241016,200400,2286710860,15300,15300,15300,15300,0
|
|
20241016,200300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,200200,2286710860,15300,15300,15300,15300,0
|
|
20241016,200100,2286710860,15300,15300,15300,15300,0
|
|
20241016,200000,2286710860,15300,15300,15300,15300,0
|
|
20241016,195900,2286710860,15300,15300,15300,15300,0
|
|
20241016,195800,2286710860,15300,15300,15300,15300,0
|
|
20241016,195700,2286710860,15300,15300,15300,15300,0
|
|
20241016,195600,2286710860,15300,15300,15300,15300,0
|
|
20241016,195500,2286710860,15300,15300,15300,15300,0
|
|
20241016,195400,2286710860,15300,15300,15300,15300,0
|
|
20241016,195300,2286710860,15300,15300,15300,15300,0
|
|
20241016,195200,2286710860,15300,15300,15300,15300,0
|
|
20241016,195100,2286710860,15300,15300,15300,15300,0
|
|
20241016,195000,2286710860,15300,15300,15300,15300,0
|
|
20241016,194900,2286710860,15300,15300,15300,15300,0
|
|
20241016,194800,2286710860,15300,15300,15300,15300,0
|
|
20241016,194700,2286710860,15300,15300,15300,15300,0
|
|
20241016,194600,2286710860,15300,15300,15300,15300,0
|
|
20241016,194500,2286710860,15300,15300,15300,15300,0
|
|
20241016,194400,2286710860,15300,15300,15300,15300,0
|
|
20241016,194300,2286710860,15300,15300,15300,15300,0
|
|
20241016,194200,2286710860,15300,15300,15300,15300,0
|
|
20241016,194100,2286710860,15300,15300,15300,15300,0
|
|
20241016,194000,2286710860,15300,15300,15300,15300,0
|
|
20241016,193900,2286710860,15300,15300,15300,15300,0
|
|
20241016,193800,2286710860,15300,15300,15300,15300,0
|
|
20241016,193700,2286710860,15300,15300,15300,15300,0
|
|
20241016,193600,2286710860,15300,15300,15300,15300,0
|
|
20241016,193500,2286710860,15300,15300,15300,15300,0
|
|
20241016,193400,2286710860,15300,15300,15300,15300,0
|
|
20241016,193300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,193200,2286710860,15300,15300,15300,15300,0
|
|
20241016,193100,2286710860,15300,15300,15300,15300,0
|
|
20241016,193000,2286710860,15300,15300,15300,15300,0
|
|
20241016,192900,2286710860,15300,15300,15300,15300,0
|
|
20241016,192800,2286710860,15300,15300,15300,15300,0
|
|
20241016,192700,2286710860,15300,15300,15300,15300,0
|
|
20241016,192600,2286710860,15300,15300,15300,15300,0
|
|
20241016,192500,2286710860,15300,15300,15300,15300,0
|
|
20241016,192400,2286710860,15300,15300,15300,15300,0
|
|
20241016,192300,2286710860,15300,15300,15300,15300,0
|
|
20241016,192200,2286710860,15300,15300,15300,15300,0
|
|
20241016,192100,2286710860,15300,15300,15300,15300,0
|
|
20241016,192000,2286710860,15300,15300,15300,15300,0
|
|
20241016,191900,2286710860,15300,15300,15300,15300,0
|
|
20241016,191800,2286710860,15300,15300,15300,15300,0
|
|
20241016,191700,2286710860,15300,15300,15300,15300,0
|
|
20241016,191600,2286710860,15300,15300,15300,15300,0
|
|
20241016,191500,2286710860,15300,15300,15300,15300,0
|
|
20241016,191400,2286710860,15300,15300,15300,15300,0
|
|
20241016,191300,2286710860,15300,15300,15300,15300,0
|
|
20241016,191200,2286710860,15300,15300,15300,15300,0
|
|
20241016,191100,2286710860,15300,15300,15300,15300,0
|
|
20241016,191000,2286710860,15300,15300,15300,15300,0
|
|
20241016,190900,2286710860,15300,15300,15300,15300,0
|
|
20241016,190800,2286710860,15300,15300,15300,15300,0
|
|
20241016,190700,2286710860,15300,15300,15300,15300,0
|
|
20241016,190600,2286710860,15300,15300,15300,15300,0
|
|
20241016,190500,2286710860,15300,15300,15300,15300,0
|
|
20241016,190400,2286710860,15300,15300,15300,15300,0
|
|
20241016,190300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,190200,2286710860,15300,15300,15300,15300,0
|
|
20241016,190100,2286710860,15300,15300,15300,15300,0
|
|
20241016,190000,2286710860,15300,15300,15300,15300,0
|
|
20241016,185900,2286710860,15300,15300,15300,15300,0
|
|
20241016,185800,2286710860,15300,15300,15300,15300,0
|
|
20241016,185700,2286710860,15300,15300,15300,15300,0
|
|
20241016,185600,2286710860,15300,15300,15300,15300,0
|
|
20241016,185500,2286710860,15300,15300,15300,15300,0
|
|
20241016,185400,2286710860,15300,15300,15300,15300,0
|
|
20241016,185300,2286710860,15300,15300,15300,15300,0
|
|
20241016,185200,2286710860,15300,15300,15300,15300,0
|
|
20241016,185100,2286710860,15300,15300,15300,15300,0
|
|
20241016,185000,2286710860,15300,15300,15300,15300,0
|
|
20241016,184900,2286710860,15300,15300,15300,15300,0
|
|
20241016,184800,2286710860,15300,15300,15300,15300,0
|
|
20241016,184700,2286710860,15300,15300,15300,15300,0
|
|
20241016,184600,2286710860,15300,15300,15300,15300,0
|
|
20241016,184500,2286710860,15300,15300,15300,15300,0
|
|
20241016,184400,2286710860,15300,15300,15300,15300,0
|
|
20241016,184300,2286710860,15300,15300,15300,15300,0
|
|
20241016,184200,2286710860,15300,15300,15300,15300,0
|
|
20241016,184100,2286710860,15300,15300,15300,15300,0
|
|
20241016,184000,2286710860,15300,15300,15300,15300,0
|
|
20241016,183900,2286710860,15300,15300,15300,15300,0
|
|
20241016,183800,2286710860,15300,15300,15300,15300,0
|
|
20241016,183700,2286710860,15300,15300,15300,15300,0
|
|
20241016,183600,2286710860,15300,15300,15300,15300,0
|
|
20241016,183500,2286710860,15300,15300,15300,15300,0
|
|
20241016,183400,2286710860,15300,15300,15300,15300,0
|
|
20241016,183300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,183200,2286710860,15300,15300,15300,15300,0
|
|
20241016,183100,2286710860,15300,15300,15300,15300,0
|
|
20241016,183000,2286710860,15300,15300,15300,15300,0
|
|
20241016,182900,2286710860,15300,15300,15300,15300,0
|
|
20241016,182800,2286710860,15300,15300,15300,15300,0
|
|
20241016,182700,2286710860,15300,15300,15300,15300,0
|
|
20241016,182600,2286710860,15300,15300,15300,15300,0
|
|
20241016,182500,2286710860,15300,15300,15300,15300,0
|
|
20241016,182400,2286710860,15300,15300,15300,15300,0
|
|
20241016,182300,2286710860,15300,15300,15300,15300,0
|
|
20241016,182200,2286710860,15300,15300,15300,15300,0
|
|
20241016,182100,2286710860,15300,15300,15300,15300,0
|
|
20241016,182000,2286710860,15300,15300,15300,15300,0
|
|
20241016,181900,2286710860,15300,15300,15300,15300,0
|
|
20241016,181800,2286710860,15300,15300,15300,15300,0
|
|
20241016,181700,2286710860,15300,15300,15300,15300,0
|
|
20241016,181600,2286710860,15300,15300,15300,15300,0
|
|
20241016,181500,2286710860,15300,15300,15300,15300,0
|
|
20241016,181400,2286710860,15300,15300,15300,15300,0
|
|
20241016,181300,2286710860,15300,15300,15300,15300,0
|
|
20241016,181200,2286710860,15300,15300,15300,15300,0
|
|
20241016,181100,2286710860,15300,15300,15300,15300,0
|
|
20241016,181000,2286710860,15300,15300,15300,15300,0
|
|
20241016,180900,2286710860,15300,15300,15300,15300,0
|
|
20241016,180800,2286710860,15300,15300,15300,15300,0
|
|
20241016,180700,2286710860,15300,15300,15300,15300,0
|
|
20241016,180600,2286710860,15300,15300,15300,15300,0
|
|
20241016,180500,2286710860,15300,15300,15300,15300,0
|
|
20241016,180400,2286710860,15300,15300,15300,15300,0
|
|
20241016,180300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,180200,2286710860,15300,15300,15300,15300,0
|
|
20241016,180100,2286710860,15300,15300,15300,15300,0
|
|
20241016,180000,2286710860,15300,15300,15300,15300,0
|
|
20241016,175900,2286710860,15300,15300,15300,15300,0
|
|
20241016,175800,2286710860,15300,15300,15300,15300,0
|
|
20241016,175700,2286710860,15300,15300,15300,15300,0
|
|
20241016,175600,2286710860,15300,15300,15300,15300,0
|
|
20241016,175500,2286710860,15300,15300,15300,15300,0
|
|
20241016,175400,2286710860,15300,15300,15300,15300,0
|
|
20241016,175300,2286710860,15300,15300,15300,15300,0
|
|
20241016,175200,2286710860,15300,15300,15300,15300,0
|
|
20241016,175100,2286710860,15300,15300,15300,15300,0
|
|
20241016,175000,2286710860,15300,15300,15300,15300,0
|
|
20241016,174900,2286710860,15300,15300,15300,15300,0
|
|
20241016,174800,2286710860,15300,15300,15300,15300,0
|
|
20241016,174700,2286710860,15300,15300,15300,15300,0
|
|
20241016,174600,2286710860,15300,15300,15300,15300,0
|
|
20241016,174500,2286710860,15300,15300,15300,15300,0
|
|
20241016,174400,2286710860,15300,15300,15300,15300,0
|
|
20241016,174300,2286710860,15300,15300,15300,15300,0
|
|
20241016,174200,2286710860,15300,15300,15300,15300,0
|
|
20241016,174100,2286710860,15300,15300,15300,15300,0
|
|
20241016,174000,2286710860,15300,15300,15300,15300,0
|
|
20241016,173900,2286710860,15300,15300,15300,15300,0
|
|
20241016,173800,2286710860,15300,15300,15300,15300,0
|
|
20241016,173700,2286710860,15300,15300,15300,15300,0
|
|
20241016,173600,2286710860,15300,15300,15300,15300,0
|
|
20241016,173500,2286710860,15300,15300,15300,15300,0
|
|
20241016,173400,2286710860,15300,15300,15300,15300,0
|
|
20241016,173300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,173200,2286710860,15300,15300,15300,15300,0
|
|
20241016,173100,2286710860,15300,15300,15300,15300,0
|
|
20241016,173000,2286710860,15300,15300,15300,15300,0
|
|
20241016,172900,2286710860,15300,15300,15300,15300,0
|
|
20241016,172800,2286710860,15300,15300,15300,15300,0
|
|
20241016,172700,2286710860,15300,15300,15300,15300,0
|
|
20241016,172600,2286710860,15300,15300,15300,15300,0
|
|
20241016,172500,2286710860,15300,15300,15300,15300,0
|
|
20241016,172400,2286710860,15300,15300,15300,15300,0
|
|
20241016,172300,2286710860,15300,15300,15300,15300,0
|
|
20241016,172200,2286710860,15300,15300,15300,15300,0
|
|
20241016,172100,2286710860,15300,15300,15300,15300,0
|
|
20241016,172000,2286710860,15300,15300,15300,15300,0
|
|
20241016,171900,2286710860,15300,15300,15300,15300,0
|
|
20241016,171800,2286710860,15300,15300,15300,15300,0
|
|
20241016,171700,2286710860,15300,15300,15300,15300,0
|
|
20241016,171600,2286710860,15300,15300,15300,15300,0
|
|
20241016,171500,2286710860,15300,15300,15300,15300,0
|
|
20241016,171400,2286710860,15300,15300,15300,15300,0
|
|
20241016,171300,2286710860,15300,15300,15300,15300,0
|
|
20241016,171200,2286710860,15300,15300,15300,15300,0
|
|
20241016,171100,2286710860,15300,15300,15300,15300,0
|
|
20241016,171000,2286710860,15300,15300,15300,15300,0
|
|
20241016,170900,2286710860,15300,15300,15300,15300,0
|
|
20241016,170800,2286710860,15300,15300,15300,15300,0
|
|
20241016,170700,2286710860,15300,15300,15300,15300,0
|
|
20241016,170600,2286710860,15300,15300,15300,15300,0
|
|
20241016,170500,2286710860,15300,15300,15300,15300,0
|
|
20241016,170400,2286710860,15300,15300,15300,15300,0
|
|
20241016,170300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,170200,2286710860,15300,15300,15300,15300,0
|
|
20241016,170100,2286710860,15300,15300,15300,15300,0
|
|
20241016,170000,2286710860,15300,15300,15300,15300,0
|
|
20241016,165900,2286710860,15300,15300,15300,15300,0
|
|
20241016,165800,2286710860,15300,15300,15300,15300,0
|
|
20241016,165700,2286710860,15300,15300,15300,15300,0
|
|
20241016,165600,2286710860,15300,15300,15300,15300,0
|
|
20241016,165500,2286710860,15300,15300,15300,15300,0
|
|
20241016,165400,2286710860,15300,15300,15300,15300,0
|
|
20241016,165300,2286710860,15300,15300,15300,15300,0
|
|
20241016,165200,2286710860,15300,15300,15300,15300,0
|
|
20241016,165100,2286710860,15300,15300,15300,15300,0
|
|
20241016,165000,2286710860,15300,15300,15300,15300,0
|
|
20241016,164900,2286710860,15300,15300,15300,15300,0
|
|
20241016,164800,2286710860,15300,15300,15300,15300,0
|
|
20241016,164700,2286710860,15300,15300,15300,15300,0
|
|
20241016,164600,2286710860,15300,15300,15300,15300,0
|
|
20241016,164500,2286710860,15300,15300,15300,15300,0
|
|
20241016,164400,2286710860,15300,15300,15300,15300,0
|
|
20241016,164300,2286710860,15300,15300,15300,15300,0
|
|
20241016,164200,2286710860,15300,15300,15300,15300,0
|
|
20241016,164100,2286710860,15300,15300,15300,15300,0
|
|
20241016,164000,2286710860,15300,15300,15300,15300,0
|
|
20241016,163900,2286710860,15300,15300,15300,15300,0
|
|
20241016,163800,2286710860,15300,15300,15300,15300,0
|
|
20241016,163700,2286710860,15300,15300,15300,15300,0
|
|
20241016,163600,2286710860,15300,15300,15300,15300,0
|
|
20241016,163500,2286710860,15300,15300,15300,15300,0
|
|
20241016,163400,2286710860,15300,15300,15300,15300,0
|
|
20241016,163300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,163200,2286710860,15300,15300,15300,15300,0
|
|
20241016,163100,2286710860,15300,15300,15300,15300,0
|
|
20241016,163000,2286710860,15300,15300,15300,15300,0
|
|
20241016,162900,2286710860,15300,15300,15300,15300,0
|
|
20241016,162800,2286710860,15300,15300,15300,15300,0
|
|
20241016,162700,2286710860,15300,15300,15300,15300,0
|
|
20241016,162600,2286710860,15300,15300,15300,15300,0
|
|
20241016,162500,2286710860,15300,15300,15300,15300,0
|
|
20241016,162400,2286710860,15300,15300,15300,15300,0
|
|
20241016,162300,2286710860,15300,15300,15300,15300,0
|
|
20241016,162200,2286710860,15300,15300,15300,15300,0
|
|
20241016,162100,2286710860,15300,15300,15300,15300,0
|
|
20241016,162000,2286710860,15300,15300,15300,15300,0
|
|
20241016,161900,2286710860,15300,15300,15300,15300,0
|
|
20241016,161800,2286710860,15300,15300,15300,15300,0
|
|
20241016,161700,2286710860,15300,15300,15300,15300,0
|
|
20241016,161600,2286710860,15300,15300,15300,15300,0
|
|
20241016,161500,2286710860,15300,15300,15300,15300,0
|
|
20241016,161400,2286710860,15300,15300,15300,15300,0
|
|
20241016,161300,2286710860,15300,15300,15300,15300,0
|
|
20241016,161200,2286710860,15300,15300,15300,15300,0
|
|
20241016,161100,2286710860,15300,15300,15300,15300,0
|
|
20241016,161000,2286710860,15300,15300,15300,15300,0
|
|
20241016,160900,2286710860,15300,15300,15300,15300,0
|
|
20241016,160800,2286710860,15300,15300,15300,15300,0
|
|
20241016,160700,2286710860,15300,15300,15300,15300,0
|
|
20241016,160600,2286710860,15300,15300,15300,15300,0
|
|
20241016,160500,2286710860,15300,15300,15300,15300,0
|
|
20241016,160400,2286710860,15300,15300,15300,15300,0
|
|
20241016,160300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,160200,2286710860,15300,15300,15300,15300,0
|
|
20241016,160100,2286710860,15300,15300,15300,15300,0
|
|
20241016,160000,2286710860,15300,15300,15300,15300,0
|
|
20241016,155900,2286710860,15300,15300,15300,15300,0
|
|
20241016,155800,2286710860,15300,15300,15300,15300,0
|
|
20241016,155700,2286710860,15300,15300,15300,15300,0
|
|
20241016,155600,2286710860,15300,15300,15300,15300,0
|
|
20241016,155500,2286710860,15300,15300,15300,15300,0
|
|
20241016,155400,2286710860,15300,15300,15300,15300,0
|
|
20241016,155300,2286710860,15300,15300,15300,15300,0
|
|
20241016,155200,2286710860,15300,15300,15300,15300,0
|
|
20241016,155100,2286710860,15300,15300,15300,15300,0
|
|
20241016,155000,2286710860,15300,15300,15300,15300,0
|
|
20241016,154900,2286710860,15300,15300,15300,15300,0
|
|
20241016,154800,2286710860,15300,15300,15300,15300,0
|
|
20241016,154700,2286710860,15300,15300,15300,15300,0
|
|
20241016,154600,2286710860,15300,15300,15300,15300,0
|
|
20241016,154500,2286710860,15300,15300,15300,15300,0
|
|
20241016,154400,2286710860,15300,15300,15300,15300,0
|
|
20241016,154300,2286710860,15300,15300,15300,15300,0
|
|
20241016,154200,2286710860,15300,15300,15300,15300,0
|
|
20241016,154100,2286710860,15300,15300,15300,15300,0
|
|
20241016,154000,2286710860,15300,15300,15300,15300,0
|
|
20241016,153900,2286710860,15300,15300,15300,15300,0
|
|
20241016,153800,2286710860,15300,15300,15300,15300,0
|
|
20241016,153700,2286710860,15300,15300,15300,15300,0
|
|
20241016,153600,2286710860,15300,15300,15300,15300,0
|
|
20241016,153500,2286710860,15300,15300,15300,15300,0
|
|
20241016,153400,2286710860,15300,15300,15300,15300,0
|
|
20241016,153300,2286710860,15300,15300,15300,15300,2104
|
|
20241016,153200,2286710860,15300,15300,15300,15300,0
|
|
20241016,153100,2286710860,15300,15300,15300,15300,0
|
|
20241016,153000,2286710860,15300,15300,15300,15300,2104
|
|
20241016,152900,2254519660,15300,15300,15300,15300,0
|
|
20241016,152800,2254519660,15300,15300,15300,15300,0
|
|
20241016,152700,2254519660,15300,15300,15300,15300,0
|
|
20241016,152600,2254519660,15300,15300,15300,15300,0
|
|
20241016,152500,2254519660,15300,15300,15300,15300,0
|
|
20241016,152400,2254519660,15300,15300,15300,15300,0
|
|
20241016,152300,2254519660,15300,15300,15300,15300,0
|
|
20241016,152200,2254519660,15300,15300,15300,15300,0
|
|
20241016,152100,2254519660,15300,15300,15300,15300,0
|
|
20241016,152000,2254519660,15300,15300,15300,15300,0
|
|
20241016,151900,2254519660,15300,15200,15310,15190,129
|
|
20241016,151800,2252552240,15310,15190,15310,15180,78
|
|
20241016,151700,2251362660,15190,15180,15250,15180,56
|
|
20241016,151600,2250511330,15170,15160,15280,15160,292
|
|
20241016,151500,2246069320,15160,15260,15260,15150,605
|
|
20241016,151400,2236841320,15160,15170,15250,15160,207
|
|
20241016,151300,2233689920,15170,15170,15170,15170,82
|
|
20241016,151200,2232445980,15170,15220,15220,15170,111
|
|
20241016,151100,2230759040,15170,15180,15180,15170,190
|
|
20241016,151000,2227874920,15180,15190,15260,15180,295
|
|
20241016,150900,2223396730,15190,15190,15190,15190,42
|
|
20241016,150800,2222758750,15270,15270,15270,15270,0
|
|
20241016,150700,2222758750,15270,15270,15270,15270,1
|
|
20241016,150600,2222743480,15190,15190,15190,15190,4
|
|
20241016,150500,2222682720,15190,15190,15190,15190,2
|
|
20241016,150400,2222652340,15180,15270,15270,15180,101
|
|
20241016,150300,2221110160,15270,15250,15270,15170,102
|
|
20241016,150200,2219553770,15270,15270,15270,15270,0
|
|
20241016,150100,2219553770,15270,15270,15270,15270,1
|
|
20241016,150000,2219538500,15250,15250,15250,15250,145
|
|
20241016,145900,2217327250,15250,15250,15250,15250,20
|
|
20241016,145800,2217022250,15140,15140,15140,15140,2
|
|
20241016,145700,2216991970,15120,15140,15140,15120,800
|
|
20241016,145600,2204894430,15300,15300,15300,15300,0
|
|
20241016,145500,2204894430,15300,15300,15300,15300,0
|
|
20241016,145400,2204894430,15300,15250,15300,15250,8
|
|
20241016,145300,2204772250,15250,15250,15250,15250,15
|
|
20241016,145200,2204543500,15080,15180,15180,15080,245
|
|
20241016,145100,2200838150,15260,15300,15300,15260,7
|
|
20241016,145000,2200731290,15300,15300,15300,15300,1251
|
|
20241016,144900,2181590990,15300,15300,15300,15300,10
|
|
20241016,144800,2181437990,15300,15310,15310,15300,1231
|
|
20241016,144700,2162603590,15330,15330,15330,15330,1
|
|
20241016,144600,2162588260,15330,15330,15330,15330,0
|
|
20241016,144500,2162588260,15330,15330,15330,15330,0
|
|
20241016,144400,2162588260,15330,15330,15330,15330,0
|
|
20241016,144300,2162588260,15330,15330,15330,15330,2
|
|
20241016,144200,2162557600,15330,15350,15350,15330,1578
|
|
20241016,144100,2138366750,15350,15350,15350,15350,0
|
|
20241016,144000,2138366750,15350,15350,15350,15350,2
|
|
20241016,143900,2138336050,15350,15410,15410,15350,12
|
|
20241016,143800,2138151250,15410,15410,15410,15410,0
|
|
20241016,143700,2138151250,15410,15380,15410,15330,713
|
|
20241016,143600,2127190070,15330,15330,15330,15330,40
|
|
20241016,143500,2126576870,15330,15330,15330,15330,11
|
|
20241016,143400,2126408240,15330,15330,15330,15330,5
|
|
20241016,143300,2126331590,15330,15380,15380,15330,2173
|
|
20241016,143200,2093019280,15350,15340,15350,15340,60
|
|
20241016,143100,2092098870,15380,15390,15390,15380,2
|
|
20241016,143000,2092068100,15330,15330,15330,15330,0
|
|
20241016,142900,2092068100,15330,15330,15330,15330,5000
|
|
20241016,142800,2015418100,15330,15410,15410,15330,612
|
|
20241016,142700,2006032150,15450,15330,15450,15330,1213
|
|
20241016,142600,1987353970,15260,15360,15360,15260,554
|
|
20241016,142500,1978878000,15330,15330,15330,15330,54
|
|
20241016,142400,1978050180,15330,15170,15330,15170,231
|
|
20241016,142300,1974525960,15170,15200,15200,15170,952
|
|
20241016,142200,1960076230,15200,15250,15250,15200,497
|
|
20241016,142100,1952516390,15270,15390,15400,15270,2019
|
|
20241016,142000,1921567990,15360,15340,15490,15310,1668
|
|
20241016,141900,1895954760,15300,15240,15300,15140,2282
|
|
20241016,141800,1861134230,15280,15140,15300,15020,919
|
|
20241016,141700,1847226630,15140,15170,15170,15040,1251
|
|
20241016,141600,1828365500,15110,15880,15940,15080,23097
|
|
20241016,141500,1472978630,15880,15680,15880,15680,4916
|
|
20241016,141400,1395250020,15680,15720,15720,15680,15
|
|
20241016,141300,1395014500,15680,15680,15730,15680,66
|
|
20241016,141200,1393979570,15680,15790,15790,15620,89
|
|
20241016,141100,1392585020,15790,15740,15870,15650,126
|
|
20241016,141000,1390605140,15950,15950,15950,15950,11
|
|
20241016,140900,1390429690,15950,15690,15950,15660,1768
|
|
20241016,140800,1362547690,15690,15710,15710,15690,68
|
|
20241016,140700,1361480670,15710,15680,15800,15670,820
|
|
20241016,140600,1348557480,15680,15680,15680,15660,35
|
|
20241016,140500,1348009220,15680,15680,15680,15680,13
|
|
20241016,140400,1347805380,15680,15680,15680,15680,91
|
|
20241016,140300,1346378500,15680,15720,15720,15680,45
|
|
20241016,140200,1345672420,15720,15720,15720,15720,19
|
|
20241016,140100,1345373740,15680,15740,15740,15680,56
|
|
20241016,140000,1344495080,15760,15760,15760,15760,0
|
|
20241016,135900,1344495080,15760,15760,15760,15760,121
|
|
20241016,135800,1342588120,15760,15760,15760,15760,0
|
|
20241016,135700,1342588120,15760,15800,15850,15680,183
|
|
20241016,135600,1339710970,15870,15800,15870,15800,196
|
|
20241016,135500,1336613980,15800,15800,15800,15800,227
|
|
20241016,135400,1333027380,15950,15810,15950,15780,5322
|
|
20241016,135300,1248926650,15820,15940,15950,15820,1025
|
|
20241016,135200,1232703240,15960,15810,15960,15810,1144
|
|
20241016,135100,1214536800,15860,15840,15860,15840,1654
|
|
20241016,135000,1188321190,15750,15510,15840,15510,3578
|
|
20241016,134900,1132057020,15510,15510,15510,15510,11
|
|
20241016,134800,1131886410,15510,15510,15510,15510,21
|
|
20241016,134700,1131560700,15510,15510,15510,15510,4
|
|
20241016,134600,1131498660,15510,15510,15510,15510,260
|
|
20241016,134500,1127466060,15510,15510,15510,15510,1
|
|
20241016,134400,1127450550,15510,15520,15520,15510,75
|
|
20241016,134300,1126287100,15520,15520,15520,15520,0
|
|
20241016,134200,1126287100,15520,15520,15520,15520,5
|
|
20241016,134100,1126209500,15590,15590,15590,15590,0
|
|
20241016,134000,1126209500,15590,15590,15590,15590,30
|
|
20241016,133900,1125741800,15510,15520,15520,15510,40
|
|
20241016,133800,1125121230,15510,15510,15510,15510,5
|
|
20241016,133700,1125043680,15470,15540,15540,15470,741
|
|
20241016,133600,1113566580,15540,15540,15540,15540,0
|
|
20241016,133500,1113566580,15540,15540,15540,15540,46
|
|
20241016,133400,1112851740,15540,15540,15540,15540,2
|
|
20241016,133300,1112820660,15540,15540,15540,15540,0
|
|
20241016,133200,1112820660,15540,15540,15540,15540,0
|
|
20241016,133100,1112820660,15540,15540,15540,15540,8
|
|
20241016,133000,1112696340,15630,15630,15630,15630,50
|
|
20241016,132900,1111914840,15570,15570,15570,15570,0
|
|
20241016,132800,1111914840,15570,15570,15570,15570,148
|
|
20241016,132700,1109610480,15570,15570,15570,15570,303
|
|
20241016,132600,1104892770,15630,15630,15630,15630,10
|
|
20241016,132500,1104736470,15630,15630,15630,15630,0
|
|
20241016,132400,1104736470,15630,15620,15630,15620,28
|
|
20241016,132300,1104299010,15570,15570,15570,15570,4
|
|
20241016,132200,1104236730,15570,15570,15570,15570,17
|
|
20241016,132100,1103972040,15570,15570,15570,15570,1
|
|
20241016,132000,1103956470,15660,15660,15660,15660,100
|
|
20241016,131900,1102390470,15570,15570,15570,15570,1
|
|
20241016,131800,1102374900,15570,15570,15570,15570,0
|
|
20241016,131700,1102374900,15570,15570,15570,15570,0
|
|
20241016,131600,1102374900,15570,15570,15570,15570,42
|
|
20241016,131500,1101720960,15570,15570,15570,15570,2
|
|
20241016,131400,1101689820,15660,15660,15660,15660,0
|
|
20241016,131300,1101689820,15660,15660,15660,15660,0
|
|
20241016,131200,1101689820,15660,15660,15660,15660,0
|
|
20241016,131100,1101689820,15660,15660,15660,15660,100
|
|
20241016,131000,1100123820,15520,15550,15550,15500,222
|
|
20241016,130900,1096672650,15560,15580,15580,15450,2830
|
|
20241016,130800,1052727350,15580,15580,15660,15580,374
|
|
20241016,130700,1046895470,15580,15600,15600,15580,68
|
|
20241016,130600,1045836000,15600,15620,15660,15580,73
|
|
20241016,130500,1044696630,15660,15660,15660,15660,24
|
|
20241016,130400,1044320790,15660,15660,15660,15660,34
|
|
20241016,130300,1043788350,15740,15740,15740,15740,0
|
|
20241016,130200,1043788350,15740,15690,15740,15690,5
|
|
20241016,130100,1043709750,15740,15740,15740,15740,0
|
|
20241016,130000,1043709750,15740,15740,15740,15740,0
|
|
20241016,125900,1043709750,15740,15740,15740,15740,0
|
|
20241016,125800,1043709750,15740,15740,15740,15740,91
|
|
20241016,125700,1042277410,15740,15740,15740,15740,0
|
|
20241016,125600,1042277410,15740,15740,15740,15740,0
|
|
20241016,125500,1042277410,15740,15740,15740,15740,14
|
|
20241016,125400,1042057050,15620,15620,15620,15620,0
|
|
20241016,125300,1042057050,15620,15620,15620,15620,15
|
|
20241016,125200,1041822750,15610,15640,15640,15610,56
|
|
20241016,125100,1040948260,15680,15680,15680,15680,18
|
|
20241016,125000,1040666020,15680,15750,15750,15680,184
|
|
20241016,124900,1037780270,15630,15630,15630,15630,88
|
|
20241016,124800,1036404830,15610,15610,15610,15610,1
|
|
20241016,124700,1036389220,15700,15600,15700,15600,574
|
|
20241016,124600,1027380730,15600,15600,15600,15600,4
|
|
20241016,124500,1027318330,15600,15570,15600,15570,9
|
|
20241016,124400,1027177990,15600,15620,15620,15600,323
|
|
20241016,124300,1022133350,15620,15680,15680,15620,200
|
|
20241016,124200,1019006620,15680,15680,15680,15680,21
|
|
20241016,124100,1018677340,15690,15690,15690,15690,0
|
|
20241016,124000,1018677340,15690,15690,15690,15690,103
|
|
20241016,123900,1017061270,15690,15690,15690,15690,0
|
|
20241016,123800,1017061270,15690,15690,15690,15690,3
|
|
20241016,123700,1017014200,15690,15680,15690,15680,5
|
|
20241016,123600,1016935770,15770,15770,15770,15770,0
|
|
20241016,123500,1016935770,15770,15770,15770,15770,0
|
|
20241016,123400,1016935770,15770,15770,15770,15770,0
|
|
20241016,123300,1016935770,15770,15770,15770,15770,10
|
|
20241016,123200,1016778070,15780,15780,15780,15780,0
|
|
20241016,123100,1016778070,15780,15780,15780,15780,30
|
|
20241016,123000,1016304670,15780,15780,15780,15780,0
|
|
20241016,122900,1016304670,15780,15780,15780,15780,29
|
|
20241016,122800,1015847050,15770,15750,15770,15750,47
|
|
20241016,122700,1015105900,15690,15690,15690,15690,42
|
|
20241016,122600,1014446920,15790,15790,15790,15790,0
|
|
20241016,122500,1014446920,15790,15680,15790,15680,996
|
|
20241016,122400,998753770,15680,15700,15700,15680,12
|
|
20241016,122300,998565490,15700,15700,15700,15700,110
|
|
20241016,122200,996838490,15700,15680,15700,15680,7
|
|
20241016,122100,996728680,15670,15670,15670,15670,0
|
|
20241016,122000,996728680,15670,15670,15670,15670,1
|
|
20241016,121900,996713010,15660,15660,15740,15660,52
|
|
20241016,121800,995898610,15660,15660,15660,15660,2
|
|
20241016,121700,995867290,15660,15660,15660,15660,7
|
|
20241016,121600,995757670,15730,15730,15730,15730,18
|
|
20241016,121500,995474530,15660,15660,15660,15660,5
|
|
20241016,121400,995396230,15660,15660,15660,15660,1
|
|
20241016,121300,995380570,15660,15660,15660,15660,1
|
|
20241016,121200,995364910,15660,15660,15660,15660,0
|
|
20241016,121100,995364910,15660,15660,15660,15660,20
|
|
20241016,121000,995051710,15660,15650,15660,15650,205
|
|
20241016,120900,991841440,15660,15660,15660,15660,0
|
|
20241016,120800,991841440,15660,15660,15660,15660,3
|
|
20241016,120700,991794460,15650,15650,15650,15650,4
|
|
20241016,120600,991731860,15650,15720,15750,15650,60
|
|
20241016,120500,990787560,15640,15640,15640,15640,2
|
|
20241016,120400,990756280,15660,15660,15750,15660,256
|
|
20241016,120300,986747230,15660,15680,15680,15660,81
|
|
20241016,120200,985477600,15680,15780,15780,15680,16
|
|
20241016,120100,985226620,15790,15790,15790,15790,0
|
|
20241016,120000,985226620,15790,15790,15790,15790,51
|
|
20241016,115900,984421330,15790,15790,15790,15790,1
|
|
20241016,115800,984405540,15790,15800,15800,15790,121
|
|
20241016,115700,982493950,15800,15800,15800,15800,130
|
|
20241016,115600,980439950,15850,15850,15850,15850,10
|
|
20241016,115500,980281450,15850,15850,15850,15850,43
|
|
20241016,115400,979599900,15870,15870,15870,15870,67
|
|
20241016,115300,978536610,15890,15870,15890,15870,6
|
|
20241016,115200,978441290,15870,15870,15870,15870,0
|
|
20241016,115100,978441290,15870,15870,15870,15870,12
|
|
20241016,115000,978250850,15870,15870,15870,15870,4
|
|
20241016,114900,978187370,15890,15890,15890,15890,63
|
|
20241016,114800,977186300,15960,15990,15990,15960,689
|
|
20241016,114700,966169310,15990,15850,16000,15850,1837
|
|
20241016,114600,936877010,15800,15800,15800,15800,35
|
|
20241016,114500,936324010,15800,15800,15800,15800,0
|
|
20241016,114400,936324010,15800,15800,15800,15800,1
|
|
20241016,114300,936308210,15910,15910,15910,15910,62
|
|
20241016,114200,935321790,15910,15910,15910,15910,1
|
|
20241016,114100,935305880,15900,15900,15900,15900,119
|
|
20241016,114000,933413780,15800,15910,15990,15780,7385
|
|
20241016,113900,815577420,15920,15710,15930,15710,3083
|
|
20241016,113800,766559910,15710,15730,15730,15710,71
|
|
20241016,113700,765443750,15810,15810,15810,15810,0
|
|
20241016,113600,765443750,15810,15730,15810,15730,52
|
|
20241016,113500,764621710,15730,15880,15880,15720,52
|
|
20241016,113400,763804000,15890,15790,15910,15720,227
|
|
20241016,113300,760210850,15790,15890,15900,15790,301
|
|
20241016,113200,755446470,15900,15740,15910,15710,2828
|
|
20241016,113100,710640370,15730,15550,15910,15550,6091
|
|
20241016,113000,614929680,15540,15540,15550,15540,57
|
|
20241016,112900,614043790,15550,15540,15550,15540,273
|
|
20241016,112800,609801270,15540,15550,15550,15540,376
|
|
20241016,112700,603958030,15540,15540,15540,15540,129
|
|
20241016,112600,601953370,15540,15550,15550,15540,523
|
|
20241016,112500,593824960,15550,15540,15550,15540,1568
|
|
20241016,112400,569446220,15550,15550,15550,15550,0
|
|
20241016,112300,569446220,15550,15540,15550,15540,178
|
|
20241016,112200,566678530,15540,15540,15550,15540,644
|
|
20241016,112100,556669860,15510,15550,15640,15510,1203
|
|
20241016,112000,537990310,15650,15550,15650,15550,1001
|
|
20241016,111900,522424660,15550,15510,15640,15510,1191
|
|
20241016,111800,503898970,15510,15510,15510,15510,30
|
|
20241016,111700,503433670,15510,15550,15550,15510,43
|
|
20241016,111600,502765220,15540,15550,15550,15540,714
|
|
20241016,111500,491664630,15550,15390,15550,15350,3361
|
|
20241016,111400,439710810,15400,15210,15400,15210,2000
|
|
20241016,111300,409031180,15170,15170,15170,15170,2
|
|
20241016,111200,409000840,15220,15220,15220,15200,1277
|
|
20241016,111100,389567060,15220,15230,15230,15220,435
|
|
20241016,111000,382944360,15230,15230,15230,15230,0
|
|
20241016,110900,382944360,15230,15230,15230,15230,1
|
|
20241016,110800,382929130,15230,15230,15230,15230,0
|
|
20241016,110700,382929130,15230,15320,15320,15230,100
|
|
20241016,110600,381406040,15340,15340,15340,15340,0
|
|
20241016,110500,381406040,15340,15240,15340,15230,44
|
|
20241016,110400,380734690,15380,15380,15380,15380,0
|
|
20241016,110300,380734690,15380,15380,15380,15380,0
|
|
20241016,110200,380734690,15380,15380,15380,15380,0
|
|
20241016,110100,380734690,15380,15290,15380,15290,500
|
|
20241016,110000,373060610,15200,15200,15200,15200,1
|
|
20241016,105900,373045410,15210,15210,15210,15210,3
|
|
20241016,105800,372999780,15210,15210,15210,15210,1
|
|
20241016,105700,372984570,15210,15210,15210,15210,0
|
|
20241016,105600,372984570,15210,15210,15210,15210,80
|
|
20241016,105500,371767770,15210,15210,15210,15210,6
|
|
20241016,105400,371676510,15160,15210,15210,15160,180
|
|
20241016,105300,368942580,15210,15210,15210,15210,11
|
|
20241016,105200,368775270,15210,15210,15210,15210,0
|
|
20241016,105100,368775270,15210,15210,15210,15210,82
|
|
20241016,105000,367528050,15210,15250,15250,15200,102
|
|
20241016,104900,365976830,15260,15320,15320,15260,53
|
|
20241016,104800,365167870,15350,15350,15350,15350,0
|
|
20241016,104700,365167870,15350,15350,15350,15350,0
|
|
20241016,104600,365167870,15350,15340,15350,15340,47
|
|
20241016,104500,364446590,15350,15350,15350,15350,0
|
|
20241016,104400,364446590,15350,15350,15350,15350,30
|
|
20241016,104300,363986090,15350,15350,15350,15350,0
|
|
20241016,104200,363986090,15350,15340,15380,15330,770
|
|
20241016,104100,352155760,15330,15330,15330,15330,94
|
|
20241016,104000,350714740,15330,15330,15330,15330,0
|
|
20241016,103900,350714740,15330,15330,15330,15330,171
|
|
20241016,103800,348093310,15320,15320,15320,15320,0
|
|
20241016,103700,348093310,15320,15300,15320,15300,7
|
|
20241016,103600,347986170,15300,15300,15300,15300,0
|
|
20241016,103500,347986170,15300,15300,15300,15300,0
|
|
20241016,103400,347986170,15300,15300,15300,15300,0
|
|
20241016,103300,347986170,15300,15300,15300,15300,0
|
|
20241016,103200,347986170,15300,15250,15300,15250,297
|
|
20241016,103100,343454880,15250,15200,15250,15200,42
|
|
20241016,103000,342814480,15200,15200,15200,15200,142
|
|
20241016,102900,340656080,15160,15160,15160,15160,0
|
|
20241016,102800,340656080,15160,15240,15240,15160,9
|
|
20241016,102700,340519480,15150,15150,15150,15150,1
|
|
20241016,102600,340504330,15150,15150,15150,15150,0
|
|
20241016,102500,340504330,15150,15150,15150,15150,236
|
|
20241016,102400,336928930,15190,15230,15230,15190,1009
|
|
20241016,102300,321598440,15230,15230,15230,15230,2
|
|
20241016,102200,321567980,15220,15310,15310,15220,400
|
|
20241016,102100,315451400,15310,15310,15310,15310,231
|
|
20241016,102000,311914790,15310,15310,15310,15310,12
|
|
20241016,101900,311731070,15310,15310,15310,15310,1
|
|
20241016,101800,311715760,15310,15310,15310,15310,41
|
|
20241016,101700,311088050,15310,15310,15310,15310,0
|
|
20241016,101600,311088050,15310,15250,15310,15250,206
|
|
20241016,101500,307942780,15240,15240,15240,15240,19
|
|
20241016,101400,307653220,15220,15220,15220,15220,95
|
|
20241016,101300,306207320,15220,15220,15220,15220,30
|
|
20241016,101200,305750720,15220,15220,15220,15220,7
|
|
20241016,101100,305644180,15220,15210,15220,15210,116
|
|
20241016,101000,303879770,15190,15140,15190,15140,169
|
|
20241016,100900,301312910,15140,15140,15140,15140,8
|
|
20241016,100800,301191790,15140,15130,15140,15130,140
|
|
20241016,100700,299072910,15130,15140,15140,15130,33
|
|
20241016,100600,298573320,15210,15210,15210,15210,0
|
|
20241016,100500,298573320,15210,15210,15210,15210,1
|
|
20241016,100400,298558110,15130,15130,15130,15130,21
|
|
20241016,100300,298240380,15210,15210,15210,15210,1
|
|
20241016,100200,298225170,15160,15160,15160,15160,5
|
|
20241016,100100,298149370,15130,15130,15130,15130,7
|
|
20241016,100000,298043460,15130,15130,15130,15130,198
|
|
20241016,095900,295047720,15150,15150,15150,15150,0
|
|
20241016,095800,295047720,15150,15150,15150,15150,0
|
|
20241016,095700,295047720,15150,15160,15160,15150,11
|
|
20241016,095600,294880970,15160,15170,15170,15160,63
|
|
20241016,095500,293925760,15170,15170,15170,15170,7
|
|
20241016,095400,293819570,15170,15170,15170,15170,15
|
|
20241016,095300,293592020,15340,15340,15340,15340,0
|
|
20241016,095200,293592020,15340,15200,15340,15200,152
|
|
20241016,095100,291280480,15130,15130,15130,15130,0
|
|
20241016,095000,291280480,15130,15130,15130,15130,0
|
|
20241016,094900,291280480,15130,15130,15130,15120,475
|
|
20241016,094800,284094100,15110,15340,15340,15080,132
|
|
20241016,094700,282099760,15220,15250,15250,15220,267
|
|
20241016,094600,278033500,15250,15220,15250,15220,23
|
|
20241016,094500,277683050,15220,15210,15220,15210,17
|
|
20241016,094400,277424410,15210,15380,15380,15210,1420
|
|
20241016,094300,255723640,15390,15250,15400,15250,641
|
|
20241016,094200,245862790,15250,15100,15250,15100,2768
|
|
20241016,094100,203910310,15100,14850,15100,14830,775
|
|
20241016,094000,192289530,14910,14910,14910,14910,0
|
|
20241016,093900,192289530,14910,14810,14910,14810,8
|
|
20241016,093800,192170950,14910,14910,14910,14910,0
|
|
20241016,093700,192170950,14910,14910,14910,14910,0
|
|
20241016,093600,192170950,14910,14910,14910,14910,1
|
|
20241016,093500,192156040,14800,14800,14800,14800,1
|
|
20241016,093400,192141240,14910,14810,14910,14800,55
|
|
20241016,093300,191326810,14850,14810,14850,14810,1864
|
|
20241016,093200,163684170,14800,14800,14800,14800,2
|
|
20241016,093100,163654570,14770,14770,14770,14770,9
|
|
20241016,093000,163521640,14800,14750,14800,14750,280
|
|
20241016,092900,159378390,14740,14800,14800,14740,4
|
|
20241016,092800,159319370,14730,14730,14730,14730,10
|
|
20241016,092700,159172070,14730,14730,14730,14730,3
|
|
20241016,092600,159127880,14800,14800,14800,14800,2
|
|
20241016,092500,159098280,14800,14730,14800,14730,267
|
|
20241016,092400,155165300,14730,14800,14800,14730,281
|
|
20241016,092300,151017370,14800,14800,14800,14800,0
|
|
20241016,092200,151017370,14800,14800,14800,14800,65
|
|
20241016,092100,150055370,14980,14880,14980,14750,764
|
|
20241016,092000,138713910,14880,14880,14880,14880,32
|
|
20241016,091900,138237750,14880,14880,14990,14880,105
|
|
20241016,091800,136675240,15000,15000,15000,15000,0
|
|
20241016,091700,136675240,15000,14920,15020,14850,63
|
|
20241016,091600,135735520,14930,14900,14930,14900,294
|
|
20241016,091500,131349290,14920,14800,14920,14800,318
|
|
20241016,091400,126609050,14910,14900,14910,14900,30
|
|
20241016,091300,126161970,14910,14910,14910,14850,202
|
|
20241016,091200,123162150,14930,14850,14930,14850,174
|
|
20241016,091100,120570720,14850,14850,14850,14850,34
|
|
20241016,091000,120065820,14850,14720,14850,14720,107
|
|
20241016,090900,118477650,14850,14800,14850,14720,1006
|
|
20241016,090800,103609470,14790,14790,14790,14790,0
|
|
20241016,090700,103609470,14790,14710,14790,14680,629
|
|
20241016,090600,94361680,14710,14720,14740,14710,719
|
|
20241016,090500,83782600,14740,14720,14850,14720,168
|
|
20241016,090400,81304680,14790,14810,14810,14790,175
|
|
20241016,090300,78714010,14890,14710,14890,14710,461
|
|
20241016,090200,71925860,14850,14770,14850,14590,1021
|
|
20241016,090100,56888190,14570,14540,14710,14540,407
|
|
20241016,090000,50908400,14530,14900,14900,14500,3474
|