760 lines
39 KiB
CSV
760 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,213700,411531960,15000,15000,15000,15000,245
|
|
20241018,213600,411531960,15000,15000,15000,15000,0
|
|
20241018,213500,411531960,15000,15000,15000,15000,0
|
|
20241018,213400,411531960,15000,15000,15000,15000,0
|
|
20241018,213300,411531960,15000,15000,15000,15000,0
|
|
20241018,213200,411531960,15000,15000,15000,15000,0
|
|
20241018,213100,411531960,15000,15000,15000,15000,0
|
|
20241018,213000,411531960,15000,15000,15000,15000,0
|
|
20241018,212900,411531960,15000,15000,15000,15000,0
|
|
20241018,212800,411531960,15000,15000,15000,15000,0
|
|
20241018,212700,411531960,15000,15000,15000,15000,0
|
|
20241018,212600,411531960,15000,15000,15000,15000,0
|
|
20241018,212500,411531960,15000,15000,15000,15000,0
|
|
20241018,212400,411531960,15000,15000,15000,15000,0
|
|
20241018,212300,411531960,15000,15000,15000,15000,0
|
|
20241018,212200,411531960,15000,15000,15000,15000,0
|
|
20241018,212100,411531960,15000,15000,15000,15000,0
|
|
20241018,212000,411531960,15000,15000,15000,15000,0
|
|
20241018,211900,411531960,15000,15000,15000,15000,0
|
|
20241018,211800,411531960,15000,15000,15000,15000,0
|
|
20241018,211700,411531960,15000,15000,15000,15000,0
|
|
20241018,211600,411531960,15000,15000,15000,15000,0
|
|
20241018,211500,411531960,15000,15000,15000,15000,0
|
|
20241018,211400,411531960,15000,15000,15000,15000,0
|
|
20241018,211300,411531960,15000,15000,15000,15000,0
|
|
20241018,211200,411531960,15000,15000,15000,15000,0
|
|
20241018,211100,411531960,15000,15000,15000,15000,0
|
|
20241018,211000,411531960,15000,15000,15000,15000,0
|
|
20241018,210900,411531960,15000,15000,15000,15000,0
|
|
20241018,210800,411531960,15000,15000,15000,15000,0
|
|
20241018,210700,411531960,15000,15000,15000,15000,245
|
|
20241018,210600,411531960,15000,15000,15000,15000,0
|
|
20241018,210500,411531960,15000,15000,15000,15000,0
|
|
20241018,210400,411531960,15000,15000,15000,15000,0
|
|
20241018,210300,411531960,15000,15000,15000,15000,0
|
|
20241018,210200,411531960,15000,15000,15000,15000,0
|
|
20241018,210100,411531960,15000,15000,15000,15000,0
|
|
20241018,210000,411531960,15000,15000,15000,15000,0
|
|
20241018,205900,411531960,15000,15000,15000,15000,0
|
|
20241018,205800,411531960,15000,15000,15000,15000,0
|
|
20241018,205700,411531960,15000,15000,15000,15000,0
|
|
20241018,205600,411531960,15000,15000,15000,15000,0
|
|
20241018,205500,411531960,15000,15000,15000,15000,0
|
|
20241018,205400,411531960,15000,15000,15000,15000,0
|
|
20241018,205300,411531960,15000,15000,15000,15000,0
|
|
20241018,205200,411531960,15000,15000,15000,15000,0
|
|
20241018,205100,411531960,15000,15000,15000,15000,0
|
|
20241018,205000,411531960,15000,15000,15000,15000,0
|
|
20241018,204900,411531960,15000,15000,15000,15000,0
|
|
20241018,204800,411531960,15000,15000,15000,15000,0
|
|
20241018,204700,411531960,15000,15000,15000,15000,0
|
|
20241018,204600,411531960,15000,15000,15000,15000,0
|
|
20241018,204500,411531960,15000,15000,15000,15000,0
|
|
20241018,204400,411531960,15000,15000,15000,15000,0
|
|
20241018,204300,411531960,15000,15000,15000,15000,0
|
|
20241018,204200,411531960,15000,15000,15000,15000,0
|
|
20241018,204100,411531960,15000,15000,15000,15000,0
|
|
20241018,204000,411531960,15000,15000,15000,15000,0
|
|
20241018,203900,411531960,15000,15000,15000,15000,0
|
|
20241018,203800,411531960,15000,15000,15000,15000,0
|
|
20241018,203700,411531960,15000,15000,15000,15000,245
|
|
20241018,203600,411531960,15000,15000,15000,15000,0
|
|
20241018,203500,411531960,15000,15000,15000,15000,0
|
|
20241018,203400,411531960,15000,15000,15000,15000,0
|
|
20241018,203300,411531960,15000,15000,15000,15000,0
|
|
20241018,203200,411531960,15000,15000,15000,15000,0
|
|
20241018,203100,411531960,15000,15000,15000,15000,0
|
|
20241018,203000,411531960,15000,15000,15000,15000,0
|
|
20241018,202900,411531960,15000,15000,15000,15000,0
|
|
20241018,202800,411531960,15000,15000,15000,15000,0
|
|
20241018,202700,411531960,15000,15000,15000,15000,0
|
|
20241018,202600,411531960,15000,15000,15000,15000,0
|
|
20241018,202500,411531960,15000,15000,15000,15000,0
|
|
20241018,202400,411531960,15000,15000,15000,15000,0
|
|
20241018,202300,411531960,15000,15000,15000,15000,0
|
|
20241018,202200,411531960,15000,15000,15000,15000,0
|
|
20241018,202100,411531960,15000,15000,15000,15000,0
|
|
20241018,202000,411531960,15000,15000,15000,15000,0
|
|
20241018,201900,411531960,15000,15000,15000,15000,0
|
|
20241018,201800,411531960,15000,15000,15000,15000,0
|
|
20241018,201700,411531960,15000,15000,15000,15000,0
|
|
20241018,201600,411531960,15000,15000,15000,15000,0
|
|
20241018,201500,411531960,15000,15000,15000,15000,0
|
|
20241018,201400,411531960,15000,15000,15000,15000,0
|
|
20241018,201300,411531960,15000,15000,15000,15000,0
|
|
20241018,201200,411531960,15000,15000,15000,15000,0
|
|
20241018,201100,411531960,15000,15000,15000,15000,0
|
|
20241018,201000,411531960,15000,15000,15000,15000,0
|
|
20241018,200900,411531960,15000,15000,15000,15000,0
|
|
20241018,200800,411531960,15000,15000,15000,15000,0
|
|
20241018,200700,411531960,15000,15000,15000,15000,245
|
|
20241018,200600,411531960,15000,15000,15000,15000,0
|
|
20241018,200500,411531960,15000,15000,15000,15000,0
|
|
20241018,200400,411531960,15000,15000,15000,15000,0
|
|
20241018,200300,411531960,15000,15000,15000,15000,0
|
|
20241018,200200,411531960,15000,15000,15000,15000,0
|
|
20241018,200100,411531960,15000,15000,15000,15000,0
|
|
20241018,200000,411531960,15000,15000,15000,15000,0
|
|
20241018,195900,411531960,15000,15000,15000,15000,0
|
|
20241018,195800,411531960,15000,15000,15000,15000,0
|
|
20241018,195700,411531960,15000,15000,15000,15000,0
|
|
20241018,195600,411531960,15000,15000,15000,15000,0
|
|
20241018,195500,411531960,15000,15000,15000,15000,0
|
|
20241018,195400,411531960,15000,15000,15000,15000,0
|
|
20241018,195300,411531960,15000,15000,15000,15000,0
|
|
20241018,195200,411531960,15000,15000,15000,15000,0
|
|
20241018,195100,411531960,15000,15000,15000,15000,0
|
|
20241018,195000,411531960,15000,15000,15000,15000,0
|
|
20241018,194900,411531960,15000,15000,15000,15000,0
|
|
20241018,194800,411531960,15000,15000,15000,15000,0
|
|
20241018,194700,411531960,15000,15000,15000,15000,0
|
|
20241018,194600,411531960,15000,15000,15000,15000,0
|
|
20241018,194500,411531960,15000,15000,15000,15000,0
|
|
20241018,194400,411531960,15000,15000,15000,15000,0
|
|
20241018,194300,411531960,15000,15000,15000,15000,0
|
|
20241018,194200,411531960,15000,15000,15000,15000,0
|
|
20241018,194100,411531960,15000,15000,15000,15000,0
|
|
20241018,194000,411531960,15000,15000,15000,15000,0
|
|
20241018,193900,411531960,15000,15000,15000,15000,0
|
|
20241018,193800,411531960,15000,15000,15000,15000,0
|
|
20241018,193700,411531960,15000,15000,15000,15000,245
|
|
20241018,193600,411531960,15000,15000,15000,15000,0
|
|
20241018,193500,411531960,15000,15000,15000,15000,0
|
|
20241018,193400,411531960,15000,15000,15000,15000,0
|
|
20241018,193300,411531960,15000,15000,15000,15000,0
|
|
20241018,193200,411531960,15000,15000,15000,15000,0
|
|
20241018,193100,411531960,15000,15000,15000,15000,0
|
|
20241018,193000,411531960,15000,15000,15000,15000,0
|
|
20241018,192900,411531960,15000,15000,15000,15000,0
|
|
20241018,192800,411531960,15000,15000,15000,15000,0
|
|
20241018,192700,411531960,15000,15000,15000,15000,0
|
|
20241018,192600,411531960,15000,15000,15000,15000,0
|
|
20241018,192500,411531960,15000,15000,15000,15000,0
|
|
20241018,192400,411531960,15000,15000,15000,15000,0
|
|
20241018,192300,411531960,15000,15000,15000,15000,0
|
|
20241018,192200,411531960,15000,15000,15000,15000,0
|
|
20241018,192100,411531960,15000,15000,15000,15000,0
|
|
20241018,192000,411531960,15000,15000,15000,15000,0
|
|
20241018,191900,411531960,15000,15000,15000,15000,0
|
|
20241018,191800,411531960,15000,15000,15000,15000,0
|
|
20241018,191700,411531960,15000,15000,15000,15000,0
|
|
20241018,191600,411531960,15000,15000,15000,15000,0
|
|
20241018,191500,411531960,15000,15000,15000,15000,0
|
|
20241018,191400,411531960,15000,15000,15000,15000,0
|
|
20241018,191300,411531960,15000,15000,15000,15000,0
|
|
20241018,191200,411531960,15000,15000,15000,15000,0
|
|
20241018,191100,411531960,15000,15000,15000,15000,0
|
|
20241018,191000,411531960,15000,15000,15000,15000,0
|
|
20241018,190900,411531960,15000,15000,15000,15000,0
|
|
20241018,190800,411531960,15000,15000,15000,15000,0
|
|
20241018,190700,411531960,15000,15000,15000,15000,245
|
|
20241018,190600,411531960,15000,15000,15000,15000,0
|
|
20241018,190500,411531960,15000,15000,15000,15000,0
|
|
20241018,190400,411531960,15000,15000,15000,15000,0
|
|
20241018,190300,411531960,15000,15000,15000,15000,0
|
|
20241018,190200,411531960,15000,15000,15000,15000,0
|
|
20241018,190100,411531960,15000,15000,15000,15000,0
|
|
20241018,190000,411531960,15000,15000,15000,15000,0
|
|
20241018,185900,411531960,15000,15000,15000,15000,0
|
|
20241018,185800,411531960,15000,15000,15000,15000,0
|
|
20241018,185700,411531960,15000,15000,15000,15000,0
|
|
20241018,185600,411531960,15000,15000,15000,15000,0
|
|
20241018,185500,411531960,15000,15000,15000,15000,0
|
|
20241018,185400,411531960,15000,15000,15000,15000,0
|
|
20241018,185300,411531960,15000,15000,15000,15000,0
|
|
20241018,185200,411531960,15000,15000,15000,15000,0
|
|
20241018,185100,411531960,15000,15000,15000,15000,0
|
|
20241018,185000,411531960,15000,15000,15000,15000,0
|
|
20241018,184900,411531960,15000,15000,15000,15000,0
|
|
20241018,184800,411531960,15000,15000,15000,15000,0
|
|
20241018,184700,411531960,15000,15000,15000,15000,0
|
|
20241018,184600,411531960,15000,15000,15000,15000,0
|
|
20241018,184500,411531960,15000,15000,15000,15000,0
|
|
20241018,184400,411531960,15000,15000,15000,15000,0
|
|
20241018,184300,411531960,15000,15000,15000,15000,0
|
|
20241018,184200,411531960,15000,15000,15000,15000,0
|
|
20241018,184100,411531960,15000,15000,15000,15000,0
|
|
20241018,184000,411531960,15000,15000,15000,15000,0
|
|
20241018,183900,411531960,15000,15000,15000,15000,0
|
|
20241018,183800,411531960,15000,15000,15000,15000,0
|
|
20241018,183700,411531960,15000,15000,15000,15000,245
|
|
20241018,183600,411531960,15000,15000,15000,15000,0
|
|
20241018,183500,411531960,15000,15000,15000,15000,0
|
|
20241018,183400,411531960,15000,15000,15000,15000,0
|
|
20241018,183300,411531960,15000,15000,15000,15000,0
|
|
20241018,183200,411531960,15000,15000,15000,15000,0
|
|
20241018,183100,411531960,15000,15000,15000,15000,0
|
|
20241018,183000,411531960,15000,15000,15000,15000,0
|
|
20241018,182900,411531960,15000,15000,15000,15000,0
|
|
20241018,182800,411531960,15000,15000,15000,15000,0
|
|
20241018,182700,411531960,15000,15000,15000,15000,0
|
|
20241018,182600,411531960,15000,15000,15000,15000,0
|
|
20241018,182500,411531960,15000,15000,15000,15000,0
|
|
20241018,182400,411531960,15000,15000,15000,15000,0
|
|
20241018,182300,411531960,15000,15000,15000,15000,0
|
|
20241018,182200,411531960,15000,15000,15000,15000,0
|
|
20241018,182100,411531960,15000,15000,15000,15000,0
|
|
20241018,182000,411531960,15000,15000,15000,15000,0
|
|
20241018,181900,411531960,15000,15000,15000,15000,0
|
|
20241018,181800,411531960,15000,15000,15000,15000,0
|
|
20241018,181700,411531960,15000,15000,15000,15000,0
|
|
20241018,181600,411531960,15000,15000,15000,15000,0
|
|
20241018,181500,411531960,15000,15000,15000,15000,0
|
|
20241018,181400,411531960,15000,15000,15000,15000,0
|
|
20241018,181300,411531960,15000,15000,15000,15000,0
|
|
20241018,181200,411531960,15000,15000,15000,15000,0
|
|
20241018,181100,411531960,15000,15000,15000,15000,0
|
|
20241018,181000,411531960,15000,15000,15000,15000,0
|
|
20241018,180900,411531960,15000,15000,15000,15000,0
|
|
20241018,180800,411531960,15000,15000,15000,15000,0
|
|
20241018,180700,411531960,15000,15000,15000,15000,245
|
|
20241018,180600,411531960,15000,15000,15000,15000,0
|
|
20241018,180500,411531960,15000,15000,15000,15000,0
|
|
20241018,180400,411531960,15000,15000,15000,15000,0
|
|
20241018,180300,411531960,15000,15000,15000,15000,0
|
|
20241018,180200,411531960,15000,15000,15000,15000,0
|
|
20241018,180100,411531960,15000,15000,15000,15000,0
|
|
20241018,180000,411531960,15000,15000,15000,15000,0
|
|
20241018,175900,411531960,15000,15000,15000,15000,0
|
|
20241018,175800,411531960,15000,15000,15000,15000,0
|
|
20241018,175700,411531960,15000,15000,15000,15000,0
|
|
20241018,175600,411531960,15000,15000,15000,15000,0
|
|
20241018,175500,411531960,15000,15000,15000,15000,0
|
|
20241018,175400,411531960,15000,15000,15000,15000,0
|
|
20241018,175300,411531960,15000,15000,15000,15000,0
|
|
20241018,175200,411531960,15000,15000,15000,15000,0
|
|
20241018,175100,411531960,15000,15000,15000,15000,0
|
|
20241018,175000,411531960,15000,15000,15000,15000,0
|
|
20241018,174900,411531960,15000,15000,15000,15000,0
|
|
20241018,174800,411531960,15000,15000,15000,15000,0
|
|
20241018,174700,411531960,15000,15000,15000,15000,0
|
|
20241018,174600,411531960,15000,15000,15000,15000,0
|
|
20241018,174500,411531960,15000,15000,15000,15000,0
|
|
20241018,174400,411531960,15000,15000,15000,15000,0
|
|
20241018,174300,411531960,15000,15000,15000,15000,0
|
|
20241018,174200,411531960,15000,15000,15000,15000,0
|
|
20241018,174100,411531960,15000,15000,15000,15000,0
|
|
20241018,174000,411531960,15000,15000,15000,15000,0
|
|
20241018,173900,411531960,15000,15000,15000,15000,0
|
|
20241018,173800,411531960,15000,15000,15000,15000,0
|
|
20241018,173700,411531960,15000,15000,15000,15000,245
|
|
20241018,173600,411531960,15000,15000,15000,15000,0
|
|
20241018,173500,411531960,15000,15000,15000,15000,0
|
|
20241018,173400,411531960,15000,15000,15000,15000,0
|
|
20241018,173300,411531960,15000,15000,15000,15000,0
|
|
20241018,173200,411531960,15000,15000,15000,15000,0
|
|
20241018,173100,411531960,15000,15000,15000,15000,0
|
|
20241018,173000,411531960,15000,15000,15000,15000,0
|
|
20241018,172900,411531960,15000,15000,15000,15000,0
|
|
20241018,172800,411531960,15000,15000,15000,15000,0
|
|
20241018,172700,411531960,15000,15000,15000,15000,0
|
|
20241018,172600,411531960,15000,15000,15000,15000,0
|
|
20241018,172500,411531960,15000,15000,15000,15000,0
|
|
20241018,172400,411531960,15000,15000,15000,15000,0
|
|
20241018,172300,411531960,15000,15000,15000,15000,0
|
|
20241018,172200,411531960,15000,15000,15000,15000,0
|
|
20241018,172100,411531960,15000,15000,15000,15000,0
|
|
20241018,172000,411531960,15000,15000,15000,15000,0
|
|
20241018,171900,411531960,15000,15000,15000,15000,0
|
|
20241018,171800,411531960,15000,15000,15000,15000,0
|
|
20241018,171700,411531960,15000,15000,15000,15000,0
|
|
20241018,171600,411531960,15000,15000,15000,15000,0
|
|
20241018,171500,411531960,15000,15000,15000,15000,0
|
|
20241018,171400,411531960,15000,15000,15000,15000,0
|
|
20241018,171300,411531960,15000,15000,15000,15000,0
|
|
20241018,171200,411531960,15000,15000,15000,15000,0
|
|
20241018,171100,411531960,15000,15000,15000,15000,0
|
|
20241018,171000,411531960,15000,15000,15000,15000,0
|
|
20241018,170900,411531960,15000,15000,15000,15000,0
|
|
20241018,170800,411531960,15000,15000,15000,15000,0
|
|
20241018,170700,411531960,15000,15000,15000,15000,245
|
|
20241018,170600,411531960,15000,15000,15000,15000,0
|
|
20241018,170500,411531960,15000,15000,15000,15000,0
|
|
20241018,170400,411531960,15000,15000,15000,15000,0
|
|
20241018,170300,411531960,15000,15000,15000,15000,0
|
|
20241018,170200,411531960,15000,15000,15000,15000,0
|
|
20241018,170100,411531960,15000,15000,15000,15000,0
|
|
20241018,170000,411531960,15000,15000,15000,15000,0
|
|
20241018,165900,411531960,15000,15000,15000,15000,0
|
|
20241018,165800,411531960,15000,15000,15000,15000,0
|
|
20241018,165700,411531960,15000,15000,15000,15000,0
|
|
20241018,165600,411531960,15000,15000,15000,15000,0
|
|
20241018,165500,411531960,15000,15000,15000,15000,0
|
|
20241018,165400,411531960,15000,15000,15000,15000,0
|
|
20241018,165300,411531960,15000,15000,15000,15000,0
|
|
20241018,165200,411531960,15000,15000,15000,15000,0
|
|
20241018,165100,411531960,15000,15000,15000,15000,0
|
|
20241018,165000,411531960,15000,15000,15000,15000,0
|
|
20241018,164900,411531960,15000,15000,15000,15000,0
|
|
20241018,164800,411531960,15000,15000,15000,15000,0
|
|
20241018,164700,411531960,15000,15000,15000,15000,0
|
|
20241018,164600,411531960,15000,15000,15000,15000,0
|
|
20241018,164500,411531960,15000,15000,15000,15000,0
|
|
20241018,164400,411531960,15000,15000,15000,15000,0
|
|
20241018,164300,411531960,15000,15000,15000,15000,0
|
|
20241018,164200,411531960,15000,15000,15000,15000,0
|
|
20241018,164100,411531960,15000,15000,15000,15000,0
|
|
20241018,164000,411531960,15000,15000,15000,15000,0
|
|
20241018,163900,411531960,15000,15000,15000,15000,0
|
|
20241018,163800,411531960,15000,15000,15000,15000,0
|
|
20241018,163700,411531960,15000,15000,15000,15000,245
|
|
20241018,163600,411531960,15000,15000,15000,15000,0
|
|
20241018,163500,411531960,15000,15000,15000,15000,0
|
|
20241018,163400,411531960,15000,15000,15000,15000,0
|
|
20241018,163300,411531960,15000,15000,15000,15000,0
|
|
20241018,163200,411531960,15000,15000,15000,15000,0
|
|
20241018,163100,411531960,15000,15000,15000,15000,0
|
|
20241018,163000,411531960,15000,15000,15000,15000,0
|
|
20241018,162900,411531960,15000,15000,15000,15000,0
|
|
20241018,162800,411531960,15000,15000,15000,15000,0
|
|
20241018,162700,411531960,15000,15000,15000,15000,0
|
|
20241018,162600,411531960,15000,15000,15000,15000,0
|
|
20241018,162500,411531960,15000,15000,15000,15000,0
|
|
20241018,162400,411531960,15000,15000,15000,15000,0
|
|
20241018,162300,411531960,15000,15000,15000,15000,0
|
|
20241018,162200,411531960,15000,15000,15000,15000,0
|
|
20241018,162100,411531960,15000,15000,15000,15000,0
|
|
20241018,162000,411531960,15000,15000,15000,15000,0
|
|
20241018,161900,411531960,15000,15000,15000,15000,0
|
|
20241018,161800,411531960,15000,15000,15000,15000,0
|
|
20241018,161700,411531960,15000,15000,15000,15000,0
|
|
20241018,161600,411531960,15000,15000,15000,15000,0
|
|
20241018,161500,411531960,15000,15000,15000,15000,0
|
|
20241018,161400,411531960,15000,15000,15000,15000,0
|
|
20241018,161300,411531960,15000,15000,15000,15000,0
|
|
20241018,161200,411531960,15000,15000,15000,15000,0
|
|
20241018,161100,411531960,15000,15000,15000,15000,0
|
|
20241018,161000,411531960,15000,15000,15000,15000,0
|
|
20241018,160900,411531960,15000,15000,15000,15000,0
|
|
20241018,160800,411531960,15000,15000,15000,15000,0
|
|
20241018,160700,411531960,15000,15000,15000,15000,245
|
|
20241018,160600,411531960,15000,15000,15000,15000,0
|
|
20241018,160500,411531960,15000,15000,15000,15000,0
|
|
20241018,160400,411531960,15000,15000,15000,15000,0
|
|
20241018,160300,411531960,15000,15000,15000,15000,0
|
|
20241018,160200,411531960,15000,15000,15000,15000,0
|
|
20241018,160100,411531960,15000,15000,15000,15000,0
|
|
20241018,160000,411531960,15000,15000,15000,15000,0
|
|
20241018,155900,411531960,15000,15000,15000,15000,0
|
|
20241018,155800,411531960,15000,15000,15000,15000,0
|
|
20241018,155700,411531960,15000,15000,15000,15000,0
|
|
20241018,155600,411531960,15000,15000,15000,15000,0
|
|
20241018,155500,411531960,15000,15000,15000,15000,0
|
|
20241018,155400,411531960,15000,15000,15000,15000,0
|
|
20241018,155300,411531960,15000,15000,15000,15000,0
|
|
20241018,155200,411531960,15000,15000,15000,15000,0
|
|
20241018,155100,411531960,15000,15000,15000,15000,0
|
|
20241018,155000,411531960,15000,15000,15000,15000,0
|
|
20241018,154900,411531960,15000,15000,15000,15000,0
|
|
20241018,154800,411531960,15000,15000,15000,15000,0
|
|
20241018,154700,411531960,15000,15000,15000,15000,0
|
|
20241018,154600,411531960,15000,15000,15000,15000,0
|
|
20241018,154500,411531960,15000,15000,15000,15000,0
|
|
20241018,154400,411531960,15000,15000,15000,15000,0
|
|
20241018,154300,411531960,15000,15000,15000,15000,0
|
|
20241018,154200,411531960,15000,15000,15000,15000,0
|
|
20241018,154100,411531960,15000,15000,15000,15000,0
|
|
20241018,154000,411531960,15000,15000,15000,15000,0
|
|
20241018,153900,411531960,15000,15000,15000,15000,0
|
|
20241018,153800,411531960,15000,15000,15000,15000,0
|
|
20241018,153700,411531960,15000,15000,15000,15000,245
|
|
20241018,153600,411531960,15000,15000,15000,15000,0
|
|
20241018,153500,411531960,15000,15000,15000,15000,0
|
|
20241018,153400,411531960,15000,15000,15000,15000,0
|
|
20241018,153300,411531960,15000,15000,15000,15000,0
|
|
20241018,153200,411531960,15000,15000,15000,15000,0
|
|
20241018,153100,411531960,15000,15000,15000,15000,0
|
|
20241018,153000,411531960,15000,15000,15000,15000,245
|
|
20241018,152900,407856960,15020,15020,15020,15020,0
|
|
20241018,152800,407856960,15020,15020,15020,15020,0
|
|
20241018,152700,407856960,15020,15020,15020,15020,0
|
|
20241018,152600,407856960,15020,15020,15020,15020,0
|
|
20241018,152500,407856960,15020,15020,15020,15020,0
|
|
20241018,152400,407856960,15020,15020,15020,15020,0
|
|
20241018,152300,407856960,15020,15020,15020,15020,0
|
|
20241018,152200,407856960,15020,15020,15020,15020,0
|
|
20241018,152100,407856960,15020,15020,15020,15020,0
|
|
20241018,152000,407856960,15020,15020,15020,15020,0
|
|
20241018,151900,407856960,15020,15020,15020,15020,7
|
|
20241018,151800,407751820,15230,15100,15230,15100,33
|
|
20241018,151700,407253390,15100,15070,15100,15020,55
|
|
20241018,151600,406423870,15020,15030,15030,15020,52
|
|
20241018,151500,405642570,15090,15090,15090,15090,0
|
|
20241018,151400,405642570,15090,15090,15090,15090,0
|
|
20241018,151300,405642570,15090,15090,15090,15090,10
|
|
20241018,151200,405491670,15090,15090,15090,15090,0
|
|
20241018,151100,405491670,15090,15090,15090,15090,0
|
|
20241018,151000,405491670,15090,15030,15100,15030,66
|
|
20241018,150900,404495680,15020,15020,15020,15020,0
|
|
20241018,150800,404495680,15020,15030,15030,15020,101
|
|
20241018,150700,402977660,15040,15020,15040,15020,10
|
|
20241018,150600,402827300,15020,15020,15020,15020,0
|
|
20241018,150500,402827300,15020,15040,15040,15020,81
|
|
20241018,150400,401610370,15100,15080,15100,15050,174
|
|
20241018,150300,398987940,15100,15100,15100,15100,10
|
|
20241018,150200,398836940,15100,15100,15100,15100,46
|
|
20241018,150100,398142340,15100,15100,15100,15100,119
|
|
20241018,150000,396345440,15100,15180,15180,15100,367
|
|
20241018,145900,390787100,15140,15140,15140,15140,0
|
|
20241018,145800,390787100,15140,15140,15140,15140,0
|
|
20241018,145700,390787100,15140,15140,15140,15140,0
|
|
20241018,145600,390787100,15140,15140,15140,15140,0
|
|
20241018,145500,390787100,15140,15140,15140,15140,50
|
|
20241018,145400,390030100,15130,15130,15130,15130,10
|
|
20241018,145300,389878800,15290,15290,15290,15290,0
|
|
20241018,145200,389878800,15290,15290,15290,15290,0
|
|
20241018,145100,389878800,15290,15290,15290,15290,0
|
|
20241018,145000,389878800,15290,15290,15290,15290,0
|
|
20241018,144900,389878800,15290,15290,15290,15290,0
|
|
20241018,144800,389878800,15290,15290,15290,15290,0
|
|
20241018,144700,389878800,15290,15290,15290,15290,102
|
|
20241018,144600,388319220,15290,15290,15290,15290,0
|
|
20241018,144500,388319220,15290,15290,15290,15290,3
|
|
20241018,144400,388273350,15290,15290,15290,15290,0
|
|
20241018,144300,388273350,15290,15290,15290,15290,0
|
|
20241018,144200,388273350,15290,15290,15290,15290,0
|
|
20241018,144100,388273350,15290,15290,15290,15290,0
|
|
20241018,144000,388273350,15290,15290,15290,15290,1
|
|
20241018,143900,388258060,15100,15100,15100,15100,0
|
|
20241018,143800,388258060,15100,15100,15100,15100,0
|
|
20241018,143700,388258060,15100,15100,15100,15100,8
|
|
20241018,143600,388137260,15100,15100,15100,15100,2
|
|
20241018,143500,388107060,15300,15300,15300,15300,0
|
|
20241018,143400,388107060,15300,15300,15300,15300,0
|
|
20241018,143300,388107060,15300,15300,15300,15300,0
|
|
20241018,143200,388107060,15300,15300,15300,15300,0
|
|
20241018,143100,388107060,15300,15300,15300,15300,0
|
|
20241018,143000,388107060,15300,15290,15300,15290,40
|
|
20241018,142900,387495380,15320,15320,15320,15320,0
|
|
20241018,142800,387495380,15320,15320,15320,15320,0
|
|
20241018,142700,387495380,15320,15320,15320,15320,0
|
|
20241018,142600,387495380,15320,15320,15320,15320,0
|
|
20241018,142500,387495380,15320,15320,15320,15320,0
|
|
20241018,142400,387495380,15320,15040,15320,15040,1400
|
|
20241018,142300,366318980,15040,15040,15040,15040,101
|
|
20241018,142200,364799940,15050,15100,15100,15050,1484
|
|
20241018,142100,342461560,15130,15130,15130,15130,0
|
|
20241018,142000,342461560,15130,15130,15130,15130,0
|
|
20241018,141900,342461560,15130,15130,15130,15130,0
|
|
20241018,141800,342461560,15130,15130,15130,15130,0
|
|
20241018,141700,342461560,15130,15130,15130,15130,0
|
|
20241018,141600,342461560,15130,15130,15130,15130,0
|
|
20241018,141500,342461560,15130,15130,15130,15130,0
|
|
20241018,141400,342461560,15130,15130,15130,15130,0
|
|
20241018,141300,342461560,15130,15130,15130,15130,0
|
|
20241018,141200,342461560,15130,15130,15130,15130,0
|
|
20241018,141100,342461560,15130,15130,15130,15130,34
|
|
20241018,141000,341947140,15130,15130,15130,15130,0
|
|
20241018,140900,341947140,15130,15130,15130,15130,0
|
|
20241018,140800,341947140,15130,15130,15130,15130,5
|
|
20241018,140700,341871490,15130,15130,15130,15130,3
|
|
20241018,140600,341826100,15130,15130,15130,15130,0
|
|
20241018,140500,341826100,15130,15130,15130,15130,0
|
|
20241018,140400,341826100,15130,15130,15130,15130,0
|
|
20241018,140300,341826100,15130,15130,15130,15130,0
|
|
20241018,140200,341826100,15130,15130,15130,15130,0
|
|
20241018,140100,341826100,15130,15130,15130,15130,0
|
|
20241018,140000,341826100,15130,15130,15130,15130,0
|
|
20241018,135900,341826100,15130,15130,15130,15130,0
|
|
20241018,135800,341826100,15130,15130,15130,15130,0
|
|
20241018,135700,341826100,15130,15130,15130,15130,0
|
|
20241018,135600,341826100,15130,15130,15130,15130,0
|
|
20241018,135500,341826100,15130,15130,15130,15130,0
|
|
20241018,135400,341826100,15130,15130,15130,15130,0
|
|
20241018,135300,341826100,15130,15130,15130,15130,0
|
|
20241018,135200,341826100,15130,15130,15130,15130,3
|
|
20241018,135100,341780710,15140,15140,15140,15140,0
|
|
20241018,135000,341780710,15140,15140,15140,15140,0
|
|
20241018,134900,341780710,15140,15140,15140,15140,0
|
|
20241018,134800,341780710,15140,15140,15140,15140,0
|
|
20241018,134700,341780710,15140,15140,15140,15140,0
|
|
20241018,134600,341780710,15140,15140,15140,15140,0
|
|
20241018,134500,341780710,15140,15140,15140,15140,0
|
|
20241018,134400,341780710,15140,15140,15140,15140,0
|
|
20241018,134300,341780710,15140,15140,15140,15140,0
|
|
20241018,134200,341780710,15140,15140,15140,15140,0
|
|
20241018,134100,341780710,15140,15140,15140,15140,0
|
|
20241018,134000,341780710,15140,15140,15140,15140,0
|
|
20241018,133900,341780710,15140,15140,15140,15140,0
|
|
20241018,133800,341780710,15140,15140,15140,15140,0
|
|
20241018,133700,341780710,15140,15140,15140,15140,0
|
|
20241018,133600,341780710,15140,15140,15140,15140,0
|
|
20241018,133500,341780710,15140,15140,15140,15140,0
|
|
20241018,133400,341780710,15140,15140,15140,15140,0
|
|
20241018,133300,341780710,15140,15140,15140,15140,0
|
|
20241018,133200,341780710,15140,15140,15140,15140,0
|
|
20241018,133100,341780710,15140,15140,15140,15140,0
|
|
20241018,133000,341780710,15140,15110,15140,15110,15
|
|
20241018,132900,341553860,15100,15100,15100,15100,73
|
|
20241018,132800,340451560,15100,15100,15100,15100,0
|
|
20241018,132700,340451560,15100,15100,15100,15100,0
|
|
20241018,132600,340451560,15100,15100,15100,15100,0
|
|
20241018,132500,340451560,15100,15100,15100,15100,28
|
|
20241018,132400,340028760,15110,15110,15110,15110,2
|
|
20241018,132300,339998540,15100,15100,15100,15100,0
|
|
20241018,132200,339998540,15100,15100,15100,15100,1
|
|
20241018,132100,339983440,15340,15340,15340,15340,0
|
|
20241018,132000,339983440,15340,15340,15340,15340,0
|
|
20241018,131900,339983440,15340,15340,15340,15340,0
|
|
20241018,131800,339983440,15340,15140,15350,15140,152
|
|
20241018,131700,337674110,15060,15060,15060,15060,0
|
|
20241018,131600,337674110,15060,15060,15060,15060,1
|
|
20241018,131500,337659050,15060,15060,15060,15060,1
|
|
20241018,131400,337643990,15070,15070,15070,15070,176
|
|
20241018,131300,334991670,15050,15050,15050,15050,10
|
|
20241018,131200,334841170,15070,15070,15070,15070,20
|
|
20241018,131100,334539770,15050,15100,15100,15050,674
|
|
20241018,131000,324392420,15110,15110,15110,15110,10
|
|
20241018,130900,324241320,15110,15110,15110,15110,0
|
|
20241018,130800,324241320,15110,15110,15110,15110,0
|
|
20241018,130700,324241320,15110,15110,15110,15110,0
|
|
20241018,130600,324241320,15110,15110,15110,15110,5
|
|
20241018,130500,324165770,15110,15160,15160,15110,318
|
|
20241018,130400,319360450,15200,15200,15200,15200,0
|
|
20241018,130300,319360450,15200,15200,15200,15200,0
|
|
20241018,130200,319360450,15200,15200,15200,15200,0
|
|
20241018,130100,319360450,15200,15200,15200,15200,0
|
|
20241018,130000,319360450,15200,15200,15200,15200,1
|
|
20241018,125900,319345250,15160,15160,15160,15160,109
|
|
20241018,125800,317692810,15190,15190,15190,15190,0
|
|
20241018,125700,317692810,15190,15190,15190,15190,0
|
|
20241018,125600,317692810,15190,15190,15190,15190,0
|
|
20241018,125500,317692810,15190,15190,15190,15190,0
|
|
20241018,125400,317692810,15190,15190,15190,15190,0
|
|
20241018,125300,317692810,15190,15190,15190,15190,0
|
|
20241018,125200,317692810,15190,15190,15190,15190,99
|
|
20241018,125100,316189000,15190,15190,15190,15190,76
|
|
20241018,125000,315034560,15190,15190,15190,15190,44
|
|
20241018,124900,314366200,15350,15350,15350,15350,0
|
|
20241018,124800,314366200,15350,15350,15350,15350,0
|
|
20241018,124700,314366200,15350,15350,15350,15350,0
|
|
20241018,124600,314366200,15350,15300,15350,15300,10
|
|
20241018,124500,314213150,15300,15300,15300,15300,34
|
|
20241018,124400,313692950,15300,15300,15300,15300,0
|
|
20241018,124300,313692950,15300,15300,15300,15300,0
|
|
20241018,124200,313692950,15300,15300,15300,15300,2
|
|
20241018,124100,313662350,15290,15290,15290,15290,0
|
|
20241018,124000,313662350,15290,15290,15290,15290,0
|
|
20241018,123900,313662350,15290,15290,15290,15290,0
|
|
20241018,123800,313662350,15290,15290,15290,15290,0
|
|
20241018,123700,313662350,15290,15290,15290,15290,0
|
|
20241018,123600,313662350,15290,15290,15290,15290,0
|
|
20241018,123500,313662350,15290,15220,15290,15220,82
|
|
20241018,123400,312409370,15160,15160,15160,15160,0
|
|
20241018,123300,312409370,15160,15160,15160,15160,0
|
|
20241018,123200,312409370,15160,15170,15170,15160,20
|
|
20241018,123100,312106090,15160,15160,15160,15160,0
|
|
20241018,123000,312106090,15160,15160,15160,15160,0
|
|
20241018,122900,312106090,15160,15160,15160,15160,0
|
|
20241018,122800,312106090,15160,15160,15160,15160,48
|
|
20241018,122700,311378410,15360,15360,15360,15360,0
|
|
20241018,122600,311378410,15360,15360,15360,15360,0
|
|
20241018,122500,311378410,15360,15360,15360,15360,0
|
|
20241018,122400,311378410,15360,15360,15360,15360,0
|
|
20241018,122300,311378410,15360,15360,15360,15360,0
|
|
20241018,122200,311378410,15360,15360,15360,15360,0
|
|
20241018,122100,311378410,15360,15320,15360,15320,12
|
|
20241018,122000,311194250,15380,15380,15380,15380,0
|
|
20241018,121900,311194250,15380,15380,15380,15380,0
|
|
20241018,121800,311194250,15380,15380,15380,15380,0
|
|
20241018,121700,311194250,15380,15380,15380,15380,0
|
|
20241018,121600,311194250,15380,15380,15380,15380,0
|
|
20241018,121500,311194250,15380,15320,15380,15320,48
|
|
20241018,121400,310457100,15380,15380,15380,15380,0
|
|
20241018,121300,310457100,15380,15380,15380,15380,0
|
|
20241018,121200,310457100,15380,15380,15380,15380,0
|
|
20241018,121100,310457100,15380,15380,15380,15380,0
|
|
20241018,121000,310457100,15380,15380,15380,15380,0
|
|
20241018,120900,310457100,15380,15380,15380,15380,0
|
|
20241018,120800,310457100,15380,15330,15380,15330,26
|
|
20241018,120700,310058340,15280,15280,15280,15280,1
|
|
20241018,120600,310043060,15290,15290,15290,15290,0
|
|
20241018,120500,310043060,15290,15290,15290,15290,0
|
|
20241018,120400,310043060,15290,15290,15290,15290,0
|
|
20241018,120300,310043060,15290,15290,15290,15290,0
|
|
20241018,120200,310043060,15290,15290,15290,15290,0
|
|
20241018,120100,310043060,15290,15290,15290,15290,1
|
|
20241018,120000,310027770,15120,15120,15120,15120,0
|
|
20241018,115900,310027770,15120,15120,15120,15120,0
|
|
20241018,115800,310027770,15120,15120,15120,15120,0
|
|
20241018,115700,310027770,15120,15120,15120,15120,0
|
|
20241018,115600,310027770,15120,15120,15120,15120,0
|
|
20241018,115500,310027770,15120,15120,15120,15120,0
|
|
20241018,115400,310027770,15120,15120,15120,15120,0
|
|
20241018,115300,310027770,15120,15120,15120,15120,0
|
|
20241018,115200,310027770,15120,15120,15120,15120,0
|
|
20241018,115100,310027770,15120,15120,15120,15120,0
|
|
20241018,115000,310027770,15120,15120,15120,15120,0
|
|
20241018,114900,310027770,15120,15120,15120,15120,0
|
|
20241018,114800,310027770,15120,15210,15210,15120,69
|
|
20241018,114700,308979450,15210,15210,15210,15210,0
|
|
20241018,114600,308979450,15210,15210,15210,15210,0
|
|
20241018,114500,308979450,15210,15210,15210,15210,0
|
|
20241018,114400,308979450,15210,15210,15210,15210,0
|
|
20241018,114300,308979450,15210,15210,15210,15210,0
|
|
20241018,114200,308979450,15210,15210,15210,15210,50
|
|
20241018,114100,308218950,15290,15290,15290,15290,0
|
|
20241018,114000,308218950,15290,15290,15290,15290,0
|
|
20241018,113900,308218950,15290,15290,15290,15290,0
|
|
20241018,113800,308218950,15290,15290,15290,15290,1
|
|
20241018,113700,308203660,15210,15210,15210,15210,0
|
|
20241018,113600,308203660,15210,15210,15210,15210,0
|
|
20241018,113500,308203660,15210,15210,15210,15210,0
|
|
20241018,113400,308203660,15210,15210,15210,15210,0
|
|
20241018,113300,308203660,15210,15210,15210,15210,0
|
|
20241018,113200,308203660,15210,15210,15210,15210,0
|
|
20241018,113100,308203660,15210,15210,15210,15210,0
|
|
20241018,113000,308203660,15210,15210,15210,15210,0
|
|
20241018,112900,308203660,15210,15210,15400,15210,692
|
|
20241018,112800,297589280,15400,15400,15400,15400,0
|
|
20241018,112700,297589280,15400,15350,15400,15350,400
|
|
20241018,112600,291434030,15350,15200,15350,15200,400
|
|
20241018,112500,285297960,15110,15110,15110,15110,0
|
|
20241018,112400,285297960,15110,15110,15110,15110,0
|
|
20241018,112300,285297960,15110,15110,15110,15110,0
|
|
20241018,112200,285297960,15110,15110,15110,15110,240
|
|
20241018,112100,281671560,15060,15060,15060,15060,0
|
|
20241018,112000,281671560,15060,15110,15110,15060,325
|
|
20241018,111900,276765010,15110,15110,15110,15110,0
|
|
20241018,111800,276765010,15110,15110,15110,15110,0
|
|
20241018,111700,276765010,15110,15110,15110,15110,0
|
|
20241018,111600,276765010,15110,15110,15110,15110,2
|
|
20241018,111500,276734790,15110,15130,15130,15110,73
|
|
20241018,111400,275631710,15130,15130,15130,15130,0
|
|
20241018,111300,275631710,15130,15130,15130,15130,0
|
|
20241018,111200,275631710,15130,15130,15130,15130,8
|
|
20241018,111100,275510670,15130,15130,15130,15130,0
|
|
20241018,111000,275510670,15130,15130,15130,15130,0
|
|
20241018,110900,275510670,15130,15130,15130,15130,0
|
|
20241018,110800,275510670,15130,15130,15130,15130,103
|
|
20241018,110700,273952280,15200,15200,15200,15200,0
|
|
20241018,110600,273952280,15200,15200,15200,15200,3
|
|
20241018,110500,273906680,15130,15130,15130,15130,66
|
|
20241018,110400,272908100,15130,15130,15130,15130,0
|
|
20241018,110300,272908100,15130,15130,15130,15130,0
|
|
20241018,110200,272908100,15130,15130,15130,15130,0
|
|
20241018,110100,272908100,15130,15130,15130,15130,0
|
|
20241018,110000,272908100,15130,15130,15130,15130,0
|
|
20241018,105900,272908100,15130,15130,15130,15130,0
|
|
20241018,105800,272908100,15130,15130,15130,15130,0
|
|
20241018,105700,272908100,15130,15130,15130,15130,0
|
|
20241018,105600,272908100,15130,15130,15130,15130,0
|
|
20241018,105500,272908100,15130,15130,15130,15130,0
|
|
20241018,105400,272908100,15130,15130,15130,15130,1
|
|
20241018,105300,272892970,15140,15150,15150,15140,74
|
|
20241018,105200,271771880,15330,15330,15330,15330,0
|
|
20241018,105100,271771880,15330,15330,15330,15330,0
|
|
20241018,105000,271771880,15330,15210,15330,15210,61
|
|
20241018,104900,270842520,15350,15350,15350,15350,0
|
|
20241018,104800,270842520,15350,15350,15350,15350,0
|
|
20241018,104700,270842520,15350,15350,15350,15350,0
|
|
20241018,104600,270842520,15350,15350,15350,15350,0
|
|
20241018,104500,270842520,15350,15350,15350,15350,0
|
|
20241018,104400,270842520,15350,15350,15350,15350,0
|
|
20241018,104300,270842520,15350,15350,15350,15350,0
|
|
20241018,104200,270842520,15350,15350,15350,15350,0
|
|
20241018,104100,270842520,15350,15180,15350,15180,80
|
|
20241018,104000,269622800,15180,15130,15180,15130,66
|
|
20241018,103900,268621030,15180,15180,15180,15180,0
|
|
20241018,103800,268621030,15180,15180,15180,15180,0
|
|
20241018,103700,268621030,15180,15180,15180,15180,0
|
|
20241018,103600,268621030,15180,15180,15180,15180,0
|
|
20241018,103500,268621030,15180,15180,15180,15180,0
|
|
20241018,103400,268621030,15180,15180,15180,15180,0
|
|
20241018,103300,268621030,15180,15180,15180,15180,0
|
|
20241018,103200,268621030,15180,15180,15180,15180,0
|
|
20241018,103100,268621030,15180,15100,15180,15100,3
|
|
20241018,103000,268575620,15100,15100,15100,15100,0
|
|
20241018,102900,268575620,15100,15100,15100,15100,0
|
|
20241018,102800,268575620,15100,15100,15100,15100,518
|
|
20241018,102700,260753820,15100,15100,15100,15100,0
|
|
20241018,102600,260753820,15100,15100,15100,15100,0
|
|
20241018,102500,260753820,15100,15100,15100,15100,469
|
|
20241018,102400,253671920,15100,15100,15100,15100,0
|
|
20241018,102300,253671920,15100,15110,15110,15100,328
|
|
20241018,102200,248716830,15110,15110,15110,15110,0
|
|
20241018,102100,248716830,15110,15110,15110,15110,1
|
|
20241018,102000,248701720,15100,15100,15100,15100,0
|
|
20241018,101900,248701720,15100,15150,15150,15100,1001
|
|
20241018,101800,233570570,15140,15140,15140,15140,0
|
|
20241018,101700,233570570,15140,15140,15140,15140,1
|
|
20241018,101600,233555430,15140,15140,15140,15140,86
|
|
20241018,101500,232253390,15140,15140,15140,15140,1
|
|
20241018,101400,232238250,15140,15140,15140,15140,0
|
|
20241018,101300,232238250,15140,15140,15140,15140,0
|
|
20241018,101200,232238250,15140,15140,15140,15140,56
|
|
20241018,101100,231390410,15140,15180,15180,15140,500
|
|
20241018,101000,223815700,15190,15180,15190,15180,109
|
|
20241018,100900,222160080,15200,15200,15200,15200,7
|
|
20241018,100800,222053680,15200,15200,15200,15200,1
|
|
20241018,100700,222038480,15200,15200,15200,15200,9
|
|
20241018,100600,221901680,15200,15200,15200,15200,56
|
|
20241018,100500,221050480,15270,15280,15280,15230,32
|
|
20241018,100400,220561870,15290,15290,15290,15290,0
|
|
20241018,100300,220561870,15290,15240,15290,15240,99
|
|
20241018,100200,219049580,15200,15180,15200,15180,155
|
|
20241018,100100,216695080,15150,15150,15150,15150,0
|
|
20241018,100000,216695080,15150,15150,15150,15150,0
|
|
20241018,095900,216695080,15150,15150,15150,15150,50
|
|
20241018,095800,215937580,15150,15160,15160,15150,2060
|
|
20241018,095700,184728480,15200,15200,15200,15150,39
|
|
20241018,095600,184136910,15220,15220,15220,15200,34
|
|
20241018,095500,183619970,15240,15220,15240,15220,47
|
|
20241018,095400,182904610,15250,15250,15250,15250,0
|
|
20241018,095300,182904610,15250,15250,15250,15250,0
|
|
20241018,095200,182904610,15250,15220,15250,15200,507
|
|
20241018,095100,175185270,15220,15220,15220,15220,63
|
|
20241018,095000,174226410,15270,15260,15270,15250,89
|
|
20241018,094900,172868950,15260,15260,15260,15260,0
|
|
20241018,094800,172868950,15260,15270,15270,15220,8
|
|
20241018,094700,172747100,15260,15230,15260,15230,321
|
|
20241018,094600,167848970,15280,15280,15280,15280,20
|
|
20241018,094500,167543370,15310,15260,15310,15260,1874
|
|
20241018,094400,138946080,15270,15280,15280,15270,533
|
|
20241018,094300,130805550,15350,15450,15450,15280,99
|
|
20241018,094200,129290720,15480,15420,15530,15270,683
|
|
20241018,094100,118805870,15580,15600,15610,15380,228
|
|
20241018,094000,115254440,15650,15370,15650,15370,19
|
|
20241018,093900,114962130,15220,15530,15710,15220,1127
|
|
20241018,093800,97365970,15500,15540,15540,15500,485
|
|
20241018,093700,89833300,15530,15530,15690,15530,110
|
|
20241018,093600,88119200,15530,15950,15950,15530,837
|
|
20241018,093500,75053770,15800,15490,15910,15490,2281
|
|
20241018,093400,39594200,15480,15380,15480,15380,784
|
|
20241018,093300,27504620,15350,15330,15350,15330,305
|
|
20241018,093200,22828350,15200,15200,15200,15200,0
|
|
20241018,093100,22828350,15200,15200,15200,15200,0
|
|
20241018,093000,22828350,15200,15200,15200,15200,0
|
|
20241018,092900,22828350,15200,15200,15200,15200,1
|
|
20241018,092800,22813150,15200,15200,15200,15200,0
|
|
20241018,092700,22813150,15200,15200,15200,15200,0
|
|
20241018,092600,22813150,15200,15200,15200,15200,1
|
|
20241018,092500,22797950,15250,15250,15250,15250,0
|
|
20241018,092400,22797950,15250,15270,15270,15250,13
|
|
20241018,092300,22599680,15270,15270,15270,15270,0
|
|
20241018,092200,22599680,15270,15280,15280,15270,56
|
|
20241018,092100,21744550,15270,15270,15270,15270,0
|
|
20241018,092000,21744550,15270,15270,15270,15270,201
|
|
20241018,091900,18675280,15270,15270,15270,15270,0
|
|
20241018,091800,18675280,15270,15260,15270,15260,353
|
|
20241018,091700,13285420,15170,15170,15170,15170,0
|
|
20241018,091600,13285420,15170,15170,15170,15170,0
|
|
20241018,091500,13285420,15170,15170,15170,15170,0
|
|
20241018,091400,13285420,15170,15170,15170,15170,0
|
|
20241018,091300,13285420,15170,15170,15170,15170,0
|
|
20241018,091200,13285420,15170,15170,15170,15170,59
|
|
20241018,091100,12390390,15170,15170,15170,15170,40
|
|
20241018,091000,11783590,15270,15270,15270,15270,93
|
|
20241018,090900,10363480,15270,15270,15270,15270,243
|
|
20241018,090800,6652870,15270,15240,15270,15240,187
|
|
20241018,090700,3797560,15170,15170,15170,15170,0
|
|
20241018,090600,3797560,15170,15170,15170,15170,0
|
|
20241018,090500,3797560,15170,15240,15240,15170,3
|
|
20241018,090400,3751910,15240,15240,15240,15240,38
|
|
20241018,090300,3172790,15150,15150,15150,15150,5
|
|
20241018,090200,3097040,15250,15250,15250,15250,1
|
|
20241018,090100,3081790,15050,15060,15060,15050,98
|
|
20241018,090000,1606070,15010,15010,15010,15010,107
|