758 lines
38 KiB
CSV
758 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,213500,200803100,15320,15320,15320,15320,303
|
|
20241017,213400,200803100,15320,15320,15320,15320,0
|
|
20241017,213300,200803100,15320,15320,15320,15320,0
|
|
20241017,213200,200803100,15320,15320,15320,15320,0
|
|
20241017,213100,200803100,15320,15320,15320,15320,0
|
|
20241017,213000,200803100,15320,15320,15320,15320,0
|
|
20241017,212900,200803100,15320,15320,15320,15320,0
|
|
20241017,212800,200803100,15320,15320,15320,15320,0
|
|
20241017,212700,200803100,15320,15320,15320,15320,0
|
|
20241017,212600,200803100,15320,15320,15320,15320,0
|
|
20241017,212500,200803100,15320,15320,15320,15320,0
|
|
20241017,212400,200803100,15320,15320,15320,15320,0
|
|
20241017,212300,200803100,15320,15320,15320,15320,0
|
|
20241017,212200,200803100,15320,15320,15320,15320,0
|
|
20241017,212100,200803100,15320,15320,15320,15320,0
|
|
20241017,212000,200803100,15320,15320,15320,15320,0
|
|
20241017,211900,200803100,15320,15320,15320,15320,0
|
|
20241017,211800,200803100,15320,15320,15320,15320,0
|
|
20241017,211700,200803100,15320,15320,15320,15320,0
|
|
20241017,211600,200803100,15320,15320,15320,15320,0
|
|
20241017,211500,200803100,15320,15320,15320,15320,0
|
|
20241017,211400,200803100,15320,15320,15320,15320,0
|
|
20241017,211300,200803100,15320,15320,15320,15320,0
|
|
20241017,211200,200803100,15320,15320,15320,15320,0
|
|
20241017,211100,200803100,15320,15320,15320,15320,0
|
|
20241017,211000,200803100,15320,15320,15320,15320,0
|
|
20241017,210900,200803100,15320,15320,15320,15320,0
|
|
20241017,210800,200803100,15320,15320,15320,15320,0
|
|
20241017,210700,200803100,15320,15320,15320,15320,0
|
|
20241017,210600,200803100,15320,15320,15320,15320,0
|
|
20241017,210500,200803100,15320,15320,15320,15320,303
|
|
20241017,210400,200803100,15320,15320,15320,15320,0
|
|
20241017,210300,200803100,15320,15320,15320,15320,0
|
|
20241017,210200,200803100,15320,15320,15320,15320,0
|
|
20241017,210100,200803100,15320,15320,15320,15320,0
|
|
20241017,210000,200803100,15320,15320,15320,15320,0
|
|
20241017,205900,200803100,15320,15320,15320,15320,0
|
|
20241017,205800,200803100,15320,15320,15320,15320,0
|
|
20241017,205700,200803100,15320,15320,15320,15320,0
|
|
20241017,205600,200803100,15320,15320,15320,15320,0
|
|
20241017,205500,200803100,15320,15320,15320,15320,0
|
|
20241017,205400,200803100,15320,15320,15320,15320,0
|
|
20241017,205300,200803100,15320,15320,15320,15320,0
|
|
20241017,205200,200803100,15320,15320,15320,15320,0
|
|
20241017,205100,200803100,15320,15320,15320,15320,0
|
|
20241017,205000,200803100,15320,15320,15320,15320,0
|
|
20241017,204900,200803100,15320,15320,15320,15320,0
|
|
20241017,204800,200803100,15320,15320,15320,15320,0
|
|
20241017,204700,200803100,15320,15320,15320,15320,0
|
|
20241017,204600,200803100,15320,15320,15320,15320,0
|
|
20241017,204500,200803100,15320,15320,15320,15320,0
|
|
20241017,204400,200803100,15320,15320,15320,15320,0
|
|
20241017,204300,200803100,15320,15320,15320,15320,0
|
|
20241017,204200,200803100,15320,15320,15320,15320,0
|
|
20241017,204100,200803100,15320,15320,15320,15320,0
|
|
20241017,204000,200803100,15320,15320,15320,15320,0
|
|
20241017,203900,200803100,15320,15320,15320,15320,0
|
|
20241017,203800,200803100,15320,15320,15320,15320,0
|
|
20241017,203700,200803100,15320,15320,15320,15320,0
|
|
20241017,203600,200803100,15320,15320,15320,15320,0
|
|
20241017,203500,200803100,15320,15320,15320,15320,303
|
|
20241017,203400,200803100,15320,15320,15320,15320,0
|
|
20241017,203300,200803100,15320,15320,15320,15320,0
|
|
20241017,203200,200803100,15320,15320,15320,15320,0
|
|
20241017,203100,200803100,15320,15320,15320,15320,0
|
|
20241017,203000,200803100,15320,15320,15320,15320,0
|
|
20241017,202900,200803100,15320,15320,15320,15320,0
|
|
20241017,202800,200803100,15320,15320,15320,15320,0
|
|
20241017,202700,200803100,15320,15320,15320,15320,0
|
|
20241017,202600,200803100,15320,15320,15320,15320,0
|
|
20241017,202500,200803100,15320,15320,15320,15320,0
|
|
20241017,202400,200803100,15320,15320,15320,15320,0
|
|
20241017,202300,200803100,15320,15320,15320,15320,0
|
|
20241017,202200,200803100,15320,15320,15320,15320,0
|
|
20241017,202100,200803100,15320,15320,15320,15320,0
|
|
20241017,202000,200803100,15320,15320,15320,15320,0
|
|
20241017,201900,200803100,15320,15320,15320,15320,0
|
|
20241017,201800,200803100,15320,15320,15320,15320,0
|
|
20241017,201700,200803100,15320,15320,15320,15320,0
|
|
20241017,201600,200803100,15320,15320,15320,15320,0
|
|
20241017,201500,200803100,15320,15320,15320,15320,0
|
|
20241017,201400,200803100,15320,15320,15320,15320,0
|
|
20241017,201300,200803100,15320,15320,15320,15320,0
|
|
20241017,201200,200803100,15320,15320,15320,15320,0
|
|
20241017,201100,200803100,15320,15320,15320,15320,0
|
|
20241017,201000,200803100,15320,15320,15320,15320,0
|
|
20241017,200900,200803100,15320,15320,15320,15320,0
|
|
20241017,200800,200803100,15320,15320,15320,15320,0
|
|
20241017,200700,200803100,15320,15320,15320,15320,0
|
|
20241017,200600,200803100,15320,15320,15320,15320,0
|
|
20241017,200500,200803100,15320,15320,15320,15320,303
|
|
20241017,200400,200803100,15320,15320,15320,15320,0
|
|
20241017,200300,200803100,15320,15320,15320,15320,0
|
|
20241017,200200,200803100,15320,15320,15320,15320,0
|
|
20241017,200100,200803100,15320,15320,15320,15320,0
|
|
20241017,200000,200803100,15320,15320,15320,15320,0
|
|
20241017,195900,200803100,15320,15320,15320,15320,0
|
|
20241017,195800,200803100,15320,15320,15320,15320,0
|
|
20241017,195700,200803100,15320,15320,15320,15320,0
|
|
20241017,195600,200803100,15320,15320,15320,15320,0
|
|
20241017,195500,200803100,15320,15320,15320,15320,0
|
|
20241017,195400,200803100,15320,15320,15320,15320,0
|
|
20241017,195300,200803100,15320,15320,15320,15320,0
|
|
20241017,195200,200803100,15320,15320,15320,15320,0
|
|
20241017,195100,200803100,15320,15320,15320,15320,0
|
|
20241017,195000,200803100,15320,15320,15320,15320,0
|
|
20241017,194900,200803100,15320,15320,15320,15320,0
|
|
20241017,194800,200803100,15320,15320,15320,15320,0
|
|
20241017,194700,200803100,15320,15320,15320,15320,0
|
|
20241017,194600,200803100,15320,15320,15320,15320,0
|
|
20241017,194500,200803100,15320,15320,15320,15320,0
|
|
20241017,194400,200803100,15320,15320,15320,15320,0
|
|
20241017,194300,200803100,15320,15320,15320,15320,0
|
|
20241017,194200,200803100,15320,15320,15320,15320,0
|
|
20241017,194100,200803100,15320,15320,15320,15320,0
|
|
20241017,194000,200803100,15320,15320,15320,15320,0
|
|
20241017,193900,200803100,15320,15320,15320,15320,0
|
|
20241017,193800,200803100,15320,15320,15320,15320,0
|
|
20241017,193700,200803100,15320,15320,15320,15320,0
|
|
20241017,193600,200803100,15320,15320,15320,15320,0
|
|
20241017,193500,200803100,15320,15320,15320,15320,303
|
|
20241017,193400,200803100,15320,15320,15320,15320,0
|
|
20241017,193300,200803100,15320,15320,15320,15320,0
|
|
20241017,193200,200803100,15320,15320,15320,15320,0
|
|
20241017,193100,200803100,15320,15320,15320,15320,0
|
|
20241017,193000,200803100,15320,15320,15320,15320,0
|
|
20241017,192900,200803100,15320,15320,15320,15320,0
|
|
20241017,192800,200803100,15320,15320,15320,15320,0
|
|
20241017,192700,200803100,15320,15320,15320,15320,0
|
|
20241017,192600,200803100,15320,15320,15320,15320,0
|
|
20241017,192500,200803100,15320,15320,15320,15320,0
|
|
20241017,192400,200803100,15320,15320,15320,15320,0
|
|
20241017,192300,200803100,15320,15320,15320,15320,0
|
|
20241017,192200,200803100,15320,15320,15320,15320,0
|
|
20241017,192100,200803100,15320,15320,15320,15320,0
|
|
20241017,192000,200803100,15320,15320,15320,15320,0
|
|
20241017,191900,200803100,15320,15320,15320,15320,0
|
|
20241017,191800,200803100,15320,15320,15320,15320,0
|
|
20241017,191700,200803100,15320,15320,15320,15320,0
|
|
20241017,191600,200803100,15320,15320,15320,15320,0
|
|
20241017,191500,200803100,15320,15320,15320,15320,0
|
|
20241017,191400,200803100,15320,15320,15320,15320,0
|
|
20241017,191300,200803100,15320,15320,15320,15320,0
|
|
20241017,191200,200803100,15320,15320,15320,15320,0
|
|
20241017,191100,200803100,15320,15320,15320,15320,0
|
|
20241017,191000,200803100,15320,15320,15320,15320,0
|
|
20241017,190900,200803100,15320,15320,15320,15320,0
|
|
20241017,190800,200803100,15320,15320,15320,15320,0
|
|
20241017,190700,200803100,15320,15320,15320,15320,0
|
|
20241017,190600,200803100,15320,15320,15320,15320,0
|
|
20241017,190500,200803100,15320,15320,15320,15320,303
|
|
20241017,190400,200803100,15320,15320,15320,15320,0
|
|
20241017,190300,200803100,15320,15320,15320,15320,0
|
|
20241017,190200,200803100,15320,15320,15320,15320,0
|
|
20241017,190100,200803100,15320,15320,15320,15320,0
|
|
20241017,190000,200803100,15320,15320,15320,15320,0
|
|
20241017,185900,200803100,15320,15320,15320,15320,0
|
|
20241017,185800,200803100,15320,15320,15320,15320,0
|
|
20241017,185700,200803100,15320,15320,15320,15320,0
|
|
20241017,185600,200803100,15320,15320,15320,15320,0
|
|
20241017,185500,200803100,15320,15320,15320,15320,0
|
|
20241017,185400,200803100,15320,15320,15320,15320,0
|
|
20241017,185300,200803100,15320,15320,15320,15320,0
|
|
20241017,185200,200803100,15320,15320,15320,15320,0
|
|
20241017,185100,200803100,15320,15320,15320,15320,0
|
|
20241017,185000,200803100,15320,15320,15320,15320,0
|
|
20241017,184900,200803100,15320,15320,15320,15320,0
|
|
20241017,184800,200803100,15320,15320,15320,15320,0
|
|
20241017,184700,200803100,15320,15320,15320,15320,0
|
|
20241017,184600,200803100,15320,15320,15320,15320,0
|
|
20241017,184500,200803100,15320,15320,15320,15320,0
|
|
20241017,184400,200803100,15320,15320,15320,15320,0
|
|
20241017,184300,200803100,15320,15320,15320,15320,0
|
|
20241017,184200,200803100,15320,15320,15320,15320,0
|
|
20241017,184100,200803100,15320,15320,15320,15320,0
|
|
20241017,184000,200803100,15320,15320,15320,15320,0
|
|
20241017,183900,200803100,15320,15320,15320,15320,0
|
|
20241017,183800,200803100,15320,15320,15320,15320,0
|
|
20241017,183700,200803100,15320,15320,15320,15320,0
|
|
20241017,183600,200803100,15320,15320,15320,15320,0
|
|
20241017,183500,200803100,15320,15320,15320,15320,303
|
|
20241017,183400,200803100,15320,15320,15320,15320,0
|
|
20241017,183300,200803100,15320,15320,15320,15320,0
|
|
20241017,183200,200803100,15320,15320,15320,15320,0
|
|
20241017,183100,200803100,15320,15320,15320,15320,0
|
|
20241017,183000,200803100,15320,15320,15320,15320,0
|
|
20241017,182900,200803100,15320,15320,15320,15320,0
|
|
20241017,182800,200803100,15320,15320,15320,15320,0
|
|
20241017,182700,200803100,15320,15320,15320,15320,0
|
|
20241017,182600,200803100,15320,15320,15320,15320,0
|
|
20241017,182500,200803100,15320,15320,15320,15320,0
|
|
20241017,182400,200803100,15320,15320,15320,15320,0
|
|
20241017,182300,200803100,15320,15320,15320,15320,0
|
|
20241017,182200,200803100,15320,15320,15320,15320,0
|
|
20241017,182100,200803100,15320,15320,15320,15320,0
|
|
20241017,182000,200803100,15320,15320,15320,15320,0
|
|
20241017,181900,200803100,15320,15320,15320,15320,0
|
|
20241017,181800,200803100,15320,15320,15320,15320,0
|
|
20241017,181700,200803100,15320,15320,15320,15320,0
|
|
20241017,181600,200803100,15320,15320,15320,15320,0
|
|
20241017,181500,200803100,15320,15320,15320,15320,0
|
|
20241017,181400,200803100,15320,15320,15320,15320,0
|
|
20241017,181300,200803100,15320,15320,15320,15320,0
|
|
20241017,181200,200803100,15320,15320,15320,15320,0
|
|
20241017,181100,200803100,15320,15320,15320,15320,0
|
|
20241017,181000,200803100,15320,15320,15320,15320,0
|
|
20241017,180900,200803100,15320,15320,15320,15320,0
|
|
20241017,180800,200803100,15320,15320,15320,15320,0
|
|
20241017,180700,200803100,15320,15320,15320,15320,0
|
|
20241017,180600,200803100,15320,15320,15320,15320,0
|
|
20241017,180500,200803100,15320,15320,15320,15320,303
|
|
20241017,180400,200803100,15320,15320,15320,15320,0
|
|
20241017,180300,200803100,15320,15320,15320,15320,0
|
|
20241017,180200,200803100,15320,15320,15320,15320,0
|
|
20241017,180100,200803100,15320,15320,15320,15320,0
|
|
20241017,180000,200803100,15320,15320,15320,15320,0
|
|
20241017,175900,200803100,15320,15320,15320,15320,0
|
|
20241017,175800,200803100,15320,15320,15320,15320,0
|
|
20241017,175700,200803100,15320,15320,15320,15320,0
|
|
20241017,175600,200803100,15320,15320,15320,15320,0
|
|
20241017,175500,200803100,15320,15320,15320,15320,0
|
|
20241017,175400,200803100,15320,15320,15320,15320,0
|
|
20241017,175300,200803100,15320,15320,15320,15320,0
|
|
20241017,175200,200803100,15320,15320,15320,15320,0
|
|
20241017,175100,200803100,15320,15320,15320,15320,0
|
|
20241017,175000,200803100,15320,15320,15320,15320,0
|
|
20241017,174900,200803100,15320,15320,15320,15320,0
|
|
20241017,174800,200803100,15320,15320,15320,15320,0
|
|
20241017,174700,200803100,15320,15320,15320,15320,0
|
|
20241017,174600,200803100,15320,15320,15320,15320,0
|
|
20241017,174500,200803100,15320,15320,15320,15320,0
|
|
20241017,174400,200803100,15320,15320,15320,15320,0
|
|
20241017,174300,200803100,15320,15320,15320,15320,0
|
|
20241017,174200,200803100,15320,15320,15320,15320,0
|
|
20241017,174100,200803100,15320,15320,15320,15320,0
|
|
20241017,174000,200803100,15320,15320,15320,15320,0
|
|
20241017,173900,200803100,15320,15320,15320,15320,0
|
|
20241017,173800,200803100,15320,15320,15320,15320,0
|
|
20241017,173700,200803100,15320,15320,15320,15320,0
|
|
20241017,173600,200803100,15320,15320,15320,15320,0
|
|
20241017,173500,200803100,15320,15320,15320,15320,303
|
|
20241017,173400,200803100,15320,15320,15320,15320,0
|
|
20241017,173300,200803100,15320,15320,15320,15320,0
|
|
20241017,173200,200803100,15320,15320,15320,15320,0
|
|
20241017,173100,200803100,15320,15320,15320,15320,0
|
|
20241017,173000,200803100,15320,15320,15320,15320,0
|
|
20241017,172900,200803100,15320,15320,15320,15320,0
|
|
20241017,172800,200803100,15320,15320,15320,15320,0
|
|
20241017,172700,200803100,15320,15320,15320,15320,0
|
|
20241017,172600,200803100,15320,15320,15320,15320,0
|
|
20241017,172500,200803100,15320,15320,15320,15320,0
|
|
20241017,172400,200803100,15320,15320,15320,15320,0
|
|
20241017,172300,200803100,15320,15320,15320,15320,0
|
|
20241017,172200,200803100,15320,15320,15320,15320,0
|
|
20241017,172100,200803100,15320,15320,15320,15320,0
|
|
20241017,172000,200803100,15320,15320,15320,15320,0
|
|
20241017,171900,200803100,15320,15320,15320,15320,0
|
|
20241017,171800,200803100,15320,15320,15320,15320,0
|
|
20241017,171700,200803100,15320,15320,15320,15320,0
|
|
20241017,171600,200803100,15320,15320,15320,15320,0
|
|
20241017,171500,200803100,15320,15320,15320,15320,0
|
|
20241017,171400,200803100,15320,15320,15320,15320,0
|
|
20241017,171300,200803100,15320,15320,15320,15320,0
|
|
20241017,171200,200803100,15320,15320,15320,15320,0
|
|
20241017,171100,200803100,15320,15320,15320,15320,0
|
|
20241017,171000,200803100,15320,15320,15320,15320,0
|
|
20241017,170900,200803100,15320,15320,15320,15320,0
|
|
20241017,170800,200803100,15320,15320,15320,15320,0
|
|
20241017,170700,200803100,15320,15320,15320,15320,0
|
|
20241017,170600,200803100,15320,15320,15320,15320,0
|
|
20241017,170500,200803100,15320,15320,15320,15320,303
|
|
20241017,170400,200803100,15320,15320,15320,15320,0
|
|
20241017,170300,200803100,15320,15320,15320,15320,0
|
|
20241017,170200,200803100,15320,15320,15320,15320,0
|
|
20241017,170100,200803100,15320,15320,15320,15320,0
|
|
20241017,170000,200803100,15320,15320,15320,15320,0
|
|
20241017,165900,200803100,15320,15320,15320,15320,0
|
|
20241017,165800,200803100,15320,15320,15320,15320,0
|
|
20241017,165700,200803100,15320,15320,15320,15320,0
|
|
20241017,165600,200803100,15320,15320,15320,15320,0
|
|
20241017,165500,200803100,15320,15320,15320,15320,0
|
|
20241017,165400,200803100,15320,15320,15320,15320,0
|
|
20241017,165300,200803100,15320,15320,15320,15320,0
|
|
20241017,165200,200803100,15320,15320,15320,15320,0
|
|
20241017,165100,200803100,15320,15320,15320,15320,0
|
|
20241017,165000,200803100,15320,15320,15320,15320,0
|
|
20241017,164900,200803100,15320,15320,15320,15320,0
|
|
20241017,164800,200803100,15320,15320,15320,15320,0
|
|
20241017,164700,200803100,15320,15320,15320,15320,0
|
|
20241017,164600,200803100,15320,15320,15320,15320,0
|
|
20241017,164500,200803100,15320,15320,15320,15320,0
|
|
20241017,164400,200803100,15320,15320,15320,15320,0
|
|
20241017,164300,200803100,15320,15320,15320,15320,0
|
|
20241017,164200,200803100,15320,15320,15320,15320,0
|
|
20241017,164100,200803100,15320,15320,15320,15320,0
|
|
20241017,164000,200803100,15320,15320,15320,15320,0
|
|
20241017,163900,200803100,15320,15320,15320,15320,0
|
|
20241017,163800,200803100,15320,15320,15320,15320,0
|
|
20241017,163700,200803100,15320,15320,15320,15320,0
|
|
20241017,163600,200803100,15320,15320,15320,15320,0
|
|
20241017,163500,200803100,15320,15320,15320,15320,303
|
|
20241017,163400,200803100,15320,15320,15320,15320,0
|
|
20241017,163300,200803100,15320,15320,15320,15320,0
|
|
20241017,163200,200803100,15320,15320,15320,15320,0
|
|
20241017,163100,200803100,15320,15320,15320,15320,0
|
|
20241017,163000,200803100,15320,15320,15320,15320,0
|
|
20241017,162900,200803100,15320,15320,15320,15320,0
|
|
20241017,162800,200803100,15320,15320,15320,15320,0
|
|
20241017,162700,200803100,15320,15320,15320,15320,0
|
|
20241017,162600,200803100,15320,15320,15320,15320,0
|
|
20241017,162500,200803100,15320,15320,15320,15320,0
|
|
20241017,162400,200803100,15320,15320,15320,15320,0
|
|
20241017,162300,200803100,15320,15320,15320,15320,0
|
|
20241017,162200,200803100,15320,15320,15320,15320,0
|
|
20241017,162100,200803100,15320,15320,15320,15320,0
|
|
20241017,162000,200803100,15320,15320,15320,15320,0
|
|
20241017,161900,200803100,15320,15320,15320,15320,0
|
|
20241017,161800,200803100,15320,15320,15320,15320,0
|
|
20241017,161700,200803100,15320,15320,15320,15320,0
|
|
20241017,161600,200803100,15320,15320,15320,15320,0
|
|
20241017,161500,200803100,15320,15320,15320,15320,0
|
|
20241017,161400,200803100,15320,15320,15320,15320,0
|
|
20241017,161300,200803100,15320,15320,15320,15320,0
|
|
20241017,161200,200803100,15320,15320,15320,15320,0
|
|
20241017,161100,200803100,15320,15320,15320,15320,0
|
|
20241017,161000,200803100,15320,15320,15320,15320,0
|
|
20241017,160900,200803100,15320,15320,15320,15320,0
|
|
20241017,160800,200803100,15320,15320,15320,15320,0
|
|
20241017,160700,200803100,15320,15320,15320,15320,0
|
|
20241017,160600,200803100,15320,15320,15320,15320,0
|
|
20241017,160500,200803100,15320,15320,15320,15320,303
|
|
20241017,160400,200803100,15320,15320,15320,15320,0
|
|
20241017,160300,200803100,15320,15320,15320,15320,0
|
|
20241017,160200,200803100,15320,15320,15320,15320,0
|
|
20241017,160100,200803100,15320,15320,15320,15320,0
|
|
20241017,160000,200803100,15320,15320,15320,15320,0
|
|
20241017,155900,200803100,15320,15320,15320,15320,0
|
|
20241017,155800,200803100,15320,15320,15320,15320,0
|
|
20241017,155700,200803100,15320,15320,15320,15320,0
|
|
20241017,155600,200803100,15320,15320,15320,15320,0
|
|
20241017,155500,200803100,15320,15320,15320,15320,0
|
|
20241017,155400,200803100,15320,15320,15320,15320,0
|
|
20241017,155300,200803100,15320,15320,15320,15320,0
|
|
20241017,155200,200803100,15320,15320,15320,15320,0
|
|
20241017,155100,200803100,15320,15320,15320,15320,0
|
|
20241017,155000,200803100,15320,15320,15320,15320,0
|
|
20241017,154900,200803100,15320,15320,15320,15320,0
|
|
20241017,154800,200803100,15320,15320,15320,15320,0
|
|
20241017,154700,200803100,15320,15320,15320,15320,0
|
|
20241017,154600,200803100,15320,15320,15320,15320,0
|
|
20241017,154500,200803100,15320,15320,15320,15320,0
|
|
20241017,154400,200803100,15320,15320,15320,15320,0
|
|
20241017,154300,200803100,15320,15320,15320,15320,0
|
|
20241017,154200,200803100,15320,15320,15320,15320,0
|
|
20241017,154100,200803100,15320,15320,15320,15320,0
|
|
20241017,154000,200803100,15320,15320,15320,15320,0
|
|
20241017,153900,200803100,15320,15320,15320,15320,0
|
|
20241017,153800,200803100,15320,15320,15320,15320,0
|
|
20241017,153700,200803100,15320,15320,15320,15320,0
|
|
20241017,153600,200803100,15320,15320,15320,15320,0
|
|
20241017,153500,200803100,15320,15320,15320,15320,303
|
|
20241017,153400,200803100,15320,15320,15320,15320,0
|
|
20241017,153300,200803100,15320,15320,15320,15320,0
|
|
20241017,153200,200803100,15320,15320,15320,15320,0
|
|
20241017,153100,200803100,15320,15320,15320,15320,0
|
|
20241017,153000,200803100,15320,15320,15320,15320,303
|
|
20241017,152900,196161140,15350,15350,15350,15350,0
|
|
20241017,152800,196161140,15350,15350,15350,15350,0
|
|
20241017,152700,196161140,15350,15350,15350,15350,0
|
|
20241017,152600,196161140,15350,15350,15350,15350,0
|
|
20241017,152500,196161140,15350,15350,15350,15350,0
|
|
20241017,152400,196161140,15350,15350,15350,15350,0
|
|
20241017,152300,196161140,15350,15350,15350,15350,0
|
|
20241017,152200,196161140,15350,15350,15350,15350,0
|
|
20241017,152100,196161140,15350,15350,15350,15350,0
|
|
20241017,152000,196161140,15350,15350,15350,15350,0
|
|
20241017,151900,196161140,15350,15360,15360,15350,230
|
|
20241017,151800,192630630,15350,15350,15350,15350,0
|
|
20241017,151700,192630630,15350,15350,15350,15350,0
|
|
20241017,151600,192630630,15350,15350,15350,15350,0
|
|
20241017,151500,192630630,15350,15350,15350,15350,0
|
|
20241017,151400,192630630,15350,15350,15350,15350,0
|
|
20241017,151300,192630630,15350,15350,15350,15350,0
|
|
20241017,151200,192630630,15350,15350,15350,15350,0
|
|
20241017,151100,192630630,15350,15350,15350,15350,0
|
|
20241017,151000,192630630,15350,15350,15350,15350,10
|
|
20241017,150900,192477130,15350,15350,15350,15350,0
|
|
20241017,150800,192477130,15350,15350,15350,15350,0
|
|
20241017,150700,192477130,15350,15350,15350,15350,0
|
|
20241017,150600,192477130,15350,15350,15350,15350,0
|
|
20241017,150500,192477130,15350,15350,15350,15350,45
|
|
20241017,150400,191786380,15340,15340,15340,15340,0
|
|
20241017,150300,191786380,15340,15340,15340,15340,0
|
|
20241017,150200,191786380,15340,15340,15340,15340,0
|
|
20241017,150100,191786380,15340,15410,15410,15340,149
|
|
20241017,150000,189498030,15400,15400,15400,15400,29
|
|
20241017,145900,189051430,15400,15400,15400,15400,43
|
|
20241017,145800,188389230,15400,15400,15400,15400,0
|
|
20241017,145700,188389230,15400,15400,15400,15400,0
|
|
20241017,145600,188389230,15400,15400,15400,15400,117
|
|
20241017,145500,186587430,15400,15400,15400,15400,20
|
|
20241017,145400,186279430,15400,15340,15400,15340,228
|
|
20241017,145300,182769430,15400,15400,15400,15400,1
|
|
20241017,145200,182754030,15400,15400,15400,15400,0
|
|
20241017,145100,182754030,15400,15400,15400,15400,0
|
|
20241017,145000,182754030,15400,15400,15400,15400,3
|
|
20241017,144900,182707830,15400,15400,15400,15400,10
|
|
20241017,144800,182553830,15430,15430,15430,15430,0
|
|
20241017,144700,182553830,15430,15430,15430,15430,0
|
|
20241017,144600,182553830,15430,15430,15430,15430,0
|
|
20241017,144500,182553830,15430,15430,15430,15430,0
|
|
20241017,144400,182553830,15430,15430,15430,15430,0
|
|
20241017,144300,182553830,15430,15430,15430,15430,0
|
|
20241017,144200,182553830,15430,15430,15430,15430,0
|
|
20241017,144100,182553830,15430,15430,15430,15430,0
|
|
20241017,144000,182553830,15430,15430,15430,15430,0
|
|
20241017,143900,182553830,15430,15430,15430,15430,0
|
|
20241017,143800,182553830,15430,15430,15430,15430,0
|
|
20241017,143700,182553830,15430,15430,15430,15430,0
|
|
20241017,143600,182553830,15430,15430,15430,15430,1
|
|
20241017,143500,182538400,15380,15380,15380,15380,0
|
|
20241017,143400,182538400,15380,15380,15380,15380,150
|
|
20241017,143300,180231400,15380,15400,15400,15380,4
|
|
20241017,143200,180169820,15380,15330,15380,15330,124
|
|
20241017,143100,178265950,15330,15330,15330,15330,0
|
|
20241017,143000,178265950,15330,15330,15330,15330,10
|
|
20241017,142900,178112650,15380,15380,15380,15380,0
|
|
20241017,142800,178112650,15380,15380,15380,15380,0
|
|
20241017,142700,178112650,15380,15380,15380,15380,0
|
|
20241017,142600,178112650,15380,15380,15380,15380,0
|
|
20241017,142500,178112650,15380,15380,15380,15380,0
|
|
20241017,142400,178112650,15380,15380,15380,15380,0
|
|
20241017,142300,178112650,15380,15380,15380,15380,0
|
|
20241017,142200,178112650,15380,15380,15380,15380,0
|
|
20241017,142100,178112650,15380,15380,15380,15380,0
|
|
20241017,142000,178112650,15380,15380,15380,15380,0
|
|
20241017,141900,178112650,15380,15380,15380,15380,0
|
|
20241017,141800,178112650,15380,15380,15380,15380,0
|
|
20241017,141700,178112650,15380,15380,15380,15380,0
|
|
20241017,141600,178112650,15380,15380,15380,15380,0
|
|
20241017,141500,178112650,15380,15380,15380,15380,0
|
|
20241017,141400,178112650,15380,15380,15380,15380,0
|
|
20241017,141300,178112650,15380,15380,15380,15380,1
|
|
20241017,141200,178097270,15320,15320,15320,15320,0
|
|
20241017,141100,178097270,15320,15320,15320,15320,16
|
|
20241017,141000,177852150,15320,15320,15320,15320,517
|
|
20241017,140900,169931710,15320,15320,15320,15320,0
|
|
20241017,140800,169931710,15320,15320,15320,15320,0
|
|
20241017,140700,169931710,15320,15300,15320,15300,1452
|
|
20241017,140600,147691950,15320,15320,15320,15320,0
|
|
20241017,140500,147691950,15320,15320,15320,15320,0
|
|
20241017,140400,147691950,15320,15320,15320,15320,0
|
|
20241017,140300,147691950,15320,15320,15320,15320,0
|
|
20241017,140200,147691950,15320,15320,15320,15320,0
|
|
20241017,140100,147691950,15320,15320,15320,15320,10
|
|
20241017,140000,147538750,15120,15120,15120,15120,0
|
|
20241017,135900,147538750,15120,15120,15120,15120,0
|
|
20241017,135800,147538750,15120,15120,15120,15120,0
|
|
20241017,135700,147538750,15120,15120,15120,15120,0
|
|
20241017,135600,147538750,15120,15120,15120,15120,0
|
|
20241017,135500,147538750,15120,15120,15120,15120,0
|
|
20241017,135400,147538750,15120,15120,15120,15120,0
|
|
20241017,135300,147538750,15120,15120,15120,15120,0
|
|
20241017,135200,147538750,15120,15210,15210,15120,500
|
|
20241017,135100,139952400,15310,15310,15310,15310,0
|
|
20241017,135000,139952400,15310,15310,15310,15310,0
|
|
20241017,134900,139952400,15310,15310,15310,15310,10
|
|
20241017,134800,139799300,15310,15310,15310,15310,0
|
|
20241017,134700,139799300,15310,15300,15310,15300,1000
|
|
20241017,134600,124490790,15300,15300,15300,15300,0
|
|
20241017,134500,124490790,15300,15300,15300,15300,0
|
|
20241017,134400,124490790,15300,15300,15300,15300,0
|
|
20241017,134300,124490790,15300,15300,15300,15300,5
|
|
20241017,134200,124414290,15300,15290,15300,15290,181
|
|
20241017,134100,121646340,15290,15290,15290,15290,10
|
|
20241017,134000,121493440,15250,15250,15250,15250,0
|
|
20241017,133900,121493440,15250,15250,15250,15250,0
|
|
20241017,133800,121493440,15250,15250,15250,15250,0
|
|
20241017,133700,121493440,15250,15250,15250,15250,0
|
|
20241017,133600,121493440,15250,15250,15250,15250,0
|
|
20241017,133500,121493440,15250,15250,15250,15250,0
|
|
20241017,133400,121493440,15250,15250,15250,15250,0
|
|
20241017,133300,121493440,15250,15250,15250,15250,0
|
|
20241017,133200,121493440,15250,15250,15250,15250,0
|
|
20241017,133100,121493440,15250,15250,15250,15250,0
|
|
20241017,133000,121493440,15250,15250,15250,15250,0
|
|
20241017,132900,121493440,15250,15270,15270,15250,110
|
|
20241017,132800,119815600,15270,15270,15270,15270,0
|
|
20241017,132700,119815600,15270,15270,15270,15270,0
|
|
20241017,132600,119815600,15270,15270,15270,15270,201
|
|
20241017,132500,116746330,15270,15270,15270,15270,0
|
|
20241017,132400,116746330,15270,15270,15270,15270,0
|
|
20241017,132300,116746330,15270,15270,15270,15270,0
|
|
20241017,132200,116746330,15270,15270,15270,15270,0
|
|
20241017,132100,116746330,15270,15270,15270,15270,0
|
|
20241017,132000,116746330,15270,15270,15270,15270,4
|
|
20241017,131900,116685250,15270,15270,15270,15270,0
|
|
20241017,131800,116685250,15270,15270,15270,15270,0
|
|
20241017,131700,116685250,15270,15270,15270,15270,0
|
|
20241017,131600,116685250,15270,15280,15280,15270,3
|
|
20241017,131500,116639420,15270,15270,15270,15270,0
|
|
20241017,131400,116639420,15270,15270,15270,15270,0
|
|
20241017,131300,116639420,15270,15270,15270,15270,8
|
|
20241017,131200,116517260,15270,15270,15270,15270,0
|
|
20241017,131100,116517260,15270,15270,15270,15270,0
|
|
20241017,131000,116517260,15270,15270,15270,15270,0
|
|
20241017,130900,116517260,15270,15270,15270,15270,0
|
|
20241017,130800,116517260,15270,15270,15270,15270,0
|
|
20241017,130700,116517260,15270,15270,15270,15270,0
|
|
20241017,130600,116517260,15270,15270,15270,15270,0
|
|
20241017,130500,116517260,15270,15270,15270,15270,0
|
|
20241017,130400,116517260,15270,15270,15270,15270,1
|
|
20241017,130300,116501990,15270,15270,15270,15270,0
|
|
20241017,130200,116501990,15270,15270,15270,15270,1
|
|
20241017,130100,116486720,15270,15270,15270,15270,0
|
|
20241017,130000,116486720,15270,15270,15270,15270,0
|
|
20241017,125900,116486720,15270,15270,15270,15270,0
|
|
20241017,125800,116486720,15270,15270,15270,15270,0
|
|
20241017,125700,116486720,15270,15270,15270,15270,0
|
|
20241017,125600,116486720,15270,15270,15270,15270,0
|
|
20241017,125500,116486720,15270,15270,15270,15270,0
|
|
20241017,125400,116486720,15270,15270,15270,15270,20
|
|
20241017,125300,116181320,15250,15270,15270,15250,10
|
|
20241017,125200,116028780,15320,15320,15320,15320,0
|
|
20241017,125100,116028780,15320,15320,15320,15320,0
|
|
20241017,125000,116028780,15320,15320,15320,15320,0
|
|
20241017,124900,116028780,15320,15320,15320,15320,0
|
|
20241017,124800,116028780,15320,15320,15320,15320,0
|
|
20241017,124700,116028780,15320,15320,15320,15320,0
|
|
20241017,124600,116028780,15320,15320,15320,15320,0
|
|
20241017,124500,116028780,15320,15320,15320,15320,0
|
|
20241017,124400,116028780,15320,15320,15320,15320,0
|
|
20241017,124300,116028780,15320,15320,15320,15320,10
|
|
20241017,124200,115875580,15290,15290,15290,15290,0
|
|
20241017,124100,115875580,15290,15290,15290,15290,0
|
|
20241017,124000,115875580,15290,15280,15290,15280,30
|
|
20241017,123900,115416920,15290,15270,15290,15270,20
|
|
20241017,123800,115111370,15290,15290,15290,15290,0
|
|
20241017,123700,115111370,15290,15290,15290,15290,0
|
|
20241017,123600,115111370,15290,15290,15290,15290,0
|
|
20241017,123500,115111370,15290,15260,15290,15260,34
|
|
20241017,123400,114591930,15250,15250,15250,15250,0
|
|
20241017,123300,114591930,15250,15250,15250,15250,1
|
|
20241017,123200,114576680,15170,15170,15170,15170,0
|
|
20241017,123100,114576680,15170,15170,15170,15170,0
|
|
20241017,123000,114576680,15170,15170,15170,15170,0
|
|
20241017,122900,114576680,15170,15170,15170,15170,0
|
|
20241017,122800,114576680,15170,15170,15170,15170,0
|
|
20241017,122700,114576680,15170,15170,15170,15170,0
|
|
20241017,122600,114576680,15170,15170,15170,15170,0
|
|
20241017,122500,114576680,15170,15170,15170,15170,0
|
|
20241017,122400,114576680,15170,15170,15170,15170,0
|
|
20241017,122300,114576680,15170,15170,15170,15170,1
|
|
20241017,122200,114561510,15180,15180,15180,15180,0
|
|
20241017,122100,114561510,15180,15180,15180,15180,0
|
|
20241017,122000,114561510,15180,15180,15180,15180,1
|
|
20241017,121900,114546330,15320,15320,15320,15320,0
|
|
20241017,121800,114546330,15320,15320,15320,15320,0
|
|
20241017,121700,114546330,15320,15320,15320,15320,0
|
|
20241017,121600,114546330,15320,15320,15320,15320,0
|
|
20241017,121500,114546330,15320,15320,15320,15320,0
|
|
20241017,121400,114546330,15320,15320,15320,15320,0
|
|
20241017,121300,114546330,15320,15320,15320,15320,0
|
|
20241017,121200,114546330,15320,15320,15320,15320,0
|
|
20241017,121100,114546330,15320,15300,15320,15300,60
|
|
20241017,121000,113627880,15320,15320,15320,15320,0
|
|
20241017,120900,113627880,15320,15320,15320,15320,0
|
|
20241017,120800,113627880,15320,15320,15320,15320,0
|
|
20241017,120700,113627880,15320,15320,15320,15320,0
|
|
20241017,120600,113627880,15320,15320,15320,15320,10
|
|
20241017,120500,113474680,15320,15320,15320,15320,4
|
|
20241017,120400,113413400,15320,15320,15320,15320,0
|
|
20241017,120300,113413400,15320,15320,15320,15320,1
|
|
20241017,120200,113398080,15140,15140,15140,15140,0
|
|
20241017,120100,113398080,15140,15140,15140,15140,6
|
|
20241017,120000,113307240,15140,15140,15140,15140,1
|
|
20241017,115900,113292100,15130,15130,15130,15130,1
|
|
20241017,115800,113276970,15140,15140,15140,15140,1
|
|
20241017,115700,113261830,15140,15140,15140,15140,1
|
|
20241017,115600,113246690,15180,15180,15200,15180,17
|
|
20241017,115500,112988430,15150,15200,15200,15150,3
|
|
20241017,115400,112942880,15220,15410,15410,15220,2
|
|
20241017,115300,112912250,15170,15220,15460,15170,151
|
|
20241017,115200,110609960,15110,15110,15110,15110,2
|
|
20241017,115100,110579740,15110,15110,15110,15110,1
|
|
20241017,115000,110564630,15110,15110,15110,15110,1
|
|
20241017,114900,110549520,15110,15110,15110,15110,1
|
|
20241017,114800,110534410,15110,15110,15110,15110,1
|
|
20241017,114700,110519300,15110,15110,15110,15110,1
|
|
20241017,114600,110504190,15110,15110,15110,15110,5
|
|
20241017,114500,110428640,15110,15110,15110,15110,1
|
|
20241017,114400,110413530,15220,15120,15220,15120,2
|
|
20241017,114300,110383190,15110,15220,15220,15110,101
|
|
20241017,114200,108846080,15220,15110,15220,15110,76
|
|
20241017,114100,107695530,15110,15110,15110,15110,1
|
|
20241017,114000,107680420,15110,15110,15110,15110,1
|
|
20241017,113900,107665310,15110,15110,15110,15110,1
|
|
20241017,113800,107650200,15110,15110,15110,15110,1
|
|
20241017,113700,107635090,15110,15110,15110,15110,1
|
|
20241017,113600,107619980,15250,15110,15250,15110,3
|
|
20241017,113500,107574400,15110,15110,15110,15110,1
|
|
20241017,113400,107559290,15110,15110,15110,15110,1
|
|
20241017,113300,107544180,15240,15110,15240,15110,2
|
|
20241017,113200,107513830,15110,15110,15110,15110,1
|
|
20241017,113100,107498720,15250,15250,15250,15250,0
|
|
20241017,113000,107498720,15250,15250,15250,15250,0
|
|
20241017,112900,107498720,15250,15220,15250,15220,265
|
|
20241017,112800,103462080,15250,15250,15250,15250,0
|
|
20241017,112700,103462080,15250,15180,15250,15180,300
|
|
20241017,112600,98906260,15180,15180,15180,15180,0
|
|
20241017,112500,98906260,15180,15180,15180,15180,0
|
|
20241017,112400,98906260,15180,15180,15180,15180,0
|
|
20241017,112300,98906260,15180,15180,15180,15180,24
|
|
20241017,112200,98541940,15180,15180,15180,15180,0
|
|
20241017,112100,98541940,15180,15180,15180,15180,0
|
|
20241017,112000,98541940,15180,15180,15180,15180,0
|
|
20241017,111900,98541940,15180,15180,15180,15180,0
|
|
20241017,111800,98541940,15180,15180,15180,15180,0
|
|
20241017,111700,98541940,15180,15180,15180,15180,0
|
|
20241017,111600,98541940,15180,15180,15180,15180,0
|
|
20241017,111500,98541940,15180,15100,15180,15100,18
|
|
20241017,111400,98269340,15180,15180,15180,15180,0
|
|
20241017,111300,98269340,15180,15180,15180,15180,0
|
|
20241017,111200,98269340,15180,15180,15180,15180,0
|
|
20241017,111100,98269340,15180,15180,15180,15180,0
|
|
20241017,111000,98269340,15180,15180,15180,15180,0
|
|
20241017,110900,98269340,15180,15180,15180,15180,0
|
|
20241017,110800,98269340,15180,15180,15180,15180,0
|
|
20241017,110700,98269340,15180,15180,15180,15180,0
|
|
20241017,110600,98269340,15180,15180,15180,15180,17
|
|
20241017,110500,98011280,15190,15190,15190,15190,6
|
|
20241017,110400,97920140,15180,15220,15220,15180,16
|
|
20241017,110300,97677060,15220,15220,15220,15220,48
|
|
20241017,110200,96946500,15220,15180,15220,15180,76
|
|
20241017,110100,95792690,15180,15180,15180,15180,0
|
|
20241017,110000,95792690,15180,15090,15180,15090,22
|
|
20241017,105900,95460440,15090,15090,15090,15090,0
|
|
20241017,105800,95460440,15090,15090,15090,15090,0
|
|
20241017,105700,95460440,15090,15090,15090,15090,0
|
|
20241017,105600,95460440,15090,15090,15090,15090,0
|
|
20241017,105500,95460440,15090,15090,15090,15090,0
|
|
20241017,105400,95460440,15090,15090,15090,15090,0
|
|
20241017,105300,95460440,15090,15090,15090,15090,82
|
|
20241017,105200,94223060,15090,15090,15090,15090,0
|
|
20241017,105100,94223060,15090,15090,15090,15090,38
|
|
20241017,105000,93649640,15090,15090,15090,15090,0
|
|
20241017,104900,93649640,15090,15090,15090,15090,142
|
|
20241017,104800,91506860,15100,15100,15100,15100,1
|
|
20241017,104700,91491760,15190,15100,15190,15100,6
|
|
20241017,104600,91401070,15180,15180,15180,15180,0
|
|
20241017,104500,91401070,15180,15180,15180,15180,0
|
|
20241017,104400,91401070,15180,15180,15180,15180,0
|
|
20241017,104300,91401070,15180,15180,15180,15180,1
|
|
20241017,104200,91385890,15210,15210,15210,15210,0
|
|
20241017,104100,91385890,15210,15210,15210,15210,0
|
|
20241017,104000,91385890,15210,15130,15210,15130,46
|
|
20241017,103900,90689830,15130,15090,15130,15090,65
|
|
20241017,103800,89708900,15090,15090,15090,15090,0
|
|
20241017,103700,89708900,15090,15090,15090,15090,0
|
|
20241017,103600,89708900,15090,15090,15090,15090,19
|
|
20241017,103500,89422190,15090,15090,15090,15090,2
|
|
20241017,103400,89392010,15090,15090,15090,15090,0
|
|
20241017,103300,89392010,15090,15090,15090,15090,0
|
|
20241017,103200,89392010,15090,15100,15100,15090,83
|
|
20241017,103100,88139430,15120,15120,15120,15120,0
|
|
20241017,103000,88139430,15120,15120,15120,15120,1
|
|
20241017,102900,88124310,15100,15140,15140,15100,334
|
|
20241017,102800,83071510,15130,15130,15130,15130,0
|
|
20241017,102700,83071510,15130,15130,15130,15130,0
|
|
20241017,102600,83071510,15130,15130,15130,15130,0
|
|
20241017,102500,83071510,15130,15130,15130,15130,0
|
|
20241017,102400,83071510,15130,15130,15130,15130,0
|
|
20241017,102300,83071510,15130,15130,15130,15130,0
|
|
20241017,102200,83071510,15130,15130,15130,15130,0
|
|
20241017,102100,83071510,15130,15130,15130,15130,21
|
|
20241017,102000,82753780,15130,15130,15130,15130,0
|
|
20241017,101900,82753780,15130,15130,15130,15130,2
|
|
20241017,101800,82723520,15130,15130,15130,15130,0
|
|
20241017,101700,82723520,15130,15130,15130,15130,1
|
|
20241017,101600,82708390,15130,15130,15130,15130,30
|
|
20241017,101500,82254490,15210,15210,15210,15210,0
|
|
20241017,101400,82254490,15210,15210,15210,15210,0
|
|
20241017,101300,82254490,15210,15210,15210,15210,0
|
|
20241017,101200,82254490,15210,15210,15210,15210,0
|
|
20241017,101100,82254490,15210,15140,15210,15140,501
|
|
20241017,101000,74669280,15140,15140,15140,15140,0
|
|
20241017,100900,74669280,15140,15140,15280,15140,12
|
|
20241017,100800,74486290,15280,15280,15280,15280,0
|
|
20241017,100700,74486290,15280,15280,15280,15280,302
|
|
20241017,100600,69871730,15280,15130,15280,15130,708
|
|
20241017,100500,59126600,15120,15120,15120,15120,1
|
|
20241017,100400,59111480,15090,15090,15090,15090,1
|
|
20241017,100300,59096390,15090,15120,15120,15090,4
|
|
20241017,100200,59036000,15130,15130,15130,15130,0
|
|
20241017,100100,59036000,15130,15130,15130,15090,22
|
|
20241017,100000,58703180,15090,15090,15090,15090,1
|
|
20241017,095900,58688090,15090,15100,15100,15090,64
|
|
20241017,095800,57722320,15090,15130,15130,15090,498
|
|
20241017,095700,50191190,15130,15130,15130,15130,0
|
|
20241017,095600,50191190,15130,15130,15130,15130,0
|
|
20241017,095500,50191190,15130,15130,15130,15130,8
|
|
20241017,095400,50070150,15130,15130,15130,15130,10
|
|
20241017,095300,49918850,15130,15130,15130,15130,0
|
|
20241017,095200,49918850,15130,15130,15130,15130,0
|
|
20241017,095100,49918850,15130,15140,15140,15130,164
|
|
20241017,095000,47437330,15130,15140,15140,15130,154
|
|
20241017,094900,45105970,15140,15140,15140,15140,13
|
|
20241017,094800,44909150,15230,15230,15230,15230,0
|
|
20241017,094700,44909150,15230,15230,15230,15230,0
|
|
20241017,094600,44909150,15230,15230,15230,15230,1
|
|
20241017,094500,44893920,15140,15230,15230,15140,28
|
|
20241017,094400,44469910,15140,15140,15140,15140,0
|
|
20241017,094300,44469910,15140,15160,15160,15140,109
|
|
20241017,094200,42818530,15280,15280,15280,15280,0
|
|
20241017,094100,42818530,15280,15280,15280,15280,0
|
|
20241017,094000,42818530,15280,15280,15280,15280,4
|
|
20241017,093900,42757410,15240,15240,15240,15240,0
|
|
20241017,093800,42757410,15240,15220,15240,15220,100
|
|
20241017,093700,41235260,15220,15220,15220,15220,0
|
|
20241017,093600,41235260,15220,15140,15220,15140,11
|
|
20241017,093500,41068640,15140,15140,15140,15140,0
|
|
20241017,093400,41068640,15140,15140,15140,15140,0
|
|
20241017,093300,41068640,15140,15140,15140,15140,26
|
|
20241017,093200,40675000,15140,15140,15140,15140,0
|
|
20241017,093100,40675000,15140,15140,15140,15140,44
|
|
20241017,093000,40008840,15140,15140,15140,15140,40
|
|
20241017,092900,39403240,15140,15150,15150,15140,252
|
|
20241017,092800,35587950,15140,15140,15140,15140,0
|
|
20241017,092700,35587950,15140,15140,15140,15140,104
|
|
20241017,092600,34013390,15230,15230,15230,15230,0
|
|
20241017,092500,34013390,15230,15230,15230,15230,0
|
|
20241017,092400,34013390,15230,15230,15230,15230,0
|
|
20241017,092300,34013390,15230,15230,15230,15230,0
|
|
20241017,092200,34013390,15230,15230,15230,15230,0
|
|
20241017,092100,34013390,15230,15230,15230,15230,0
|
|
20241017,092000,34013390,15230,15230,15230,15230,0
|
|
20241017,091900,34013390,15230,15230,15230,15230,0
|
|
20241017,091800,34013390,15230,15220,15230,15220,3
|
|
20241017,091700,33967710,15150,15150,15150,15150,105
|
|
20241017,091600,32376960,15150,15260,15260,15150,265
|
|
20241017,091500,28347480,15260,15260,15260,15260,4
|
|
20241017,091400,28286440,15270,15260,15270,15260,28
|
|
20241017,091300,27859060,15280,15280,15280,15280,103
|
|
20241017,091200,26285220,15330,15330,15330,15330,1
|
|
20241017,091100,26269890,15280,15300,15390,15280,476
|
|
20241017,091000,18987980,15300,15300,15300,15300,0
|
|
20241017,090900,18987980,15300,15300,15300,15300,0
|
|
20241017,090800,18987980,15300,15300,15300,15300,5
|
|
20241017,090700,18911480,15300,15300,15300,15300,0
|
|
20241017,090600,18911480,15300,15300,15300,15300,45
|
|
20241017,090500,18222980,15490,15490,15490,15490,0
|
|
20241017,090400,18222980,15490,15280,15490,15280,28
|
|
20241017,090300,17794410,15280,15280,15280,15280,111
|
|
20241017,090200,16098330,15280,15280,15280,15280,4
|
|
20241017,090100,16037210,15290,15290,15290,15290,950
|
|
20241017,090000,1511710,15290,15290,15290,15210,99
|