762 lines
39 KiB
CSV
762 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,213900,554584110,14500,14500,14500,14500,2058
|
|
20241022,213800,554584110,14500,14500,14500,14500,0
|
|
20241022,213700,554584110,14500,14500,14500,14500,0
|
|
20241022,213600,554584110,14500,14500,14500,14500,0
|
|
20241022,213500,554584110,14500,14500,14500,14500,0
|
|
20241022,213400,554584110,14500,14500,14500,14500,0
|
|
20241022,213300,554584110,14500,14500,14500,14500,0
|
|
20241022,213200,554584110,14500,14500,14500,14500,0
|
|
20241022,213100,554584110,14500,14500,14500,14500,0
|
|
20241022,213000,554584110,14500,14500,14500,14500,0
|
|
20241022,212900,554584110,14500,14500,14500,14500,0
|
|
20241022,212800,554584110,14500,14500,14500,14500,0
|
|
20241022,212700,554584110,14500,14500,14500,14500,0
|
|
20241022,212600,554584110,14500,14500,14500,14500,0
|
|
20241022,212500,554584110,14500,14500,14500,14500,0
|
|
20241022,212400,554584110,14500,14500,14500,14500,0
|
|
20241022,212300,554584110,14500,14500,14500,14500,0
|
|
20241022,212200,554584110,14500,14500,14500,14500,0
|
|
20241022,212100,554584110,14500,14500,14500,14500,0
|
|
20241022,212000,554584110,14500,14500,14500,14500,0
|
|
20241022,211900,554584110,14500,14500,14500,14500,0
|
|
20241022,211800,554584110,14500,14500,14500,14500,0
|
|
20241022,211700,554584110,14500,14500,14500,14500,0
|
|
20241022,211600,554584110,14500,14500,14500,14500,0
|
|
20241022,211500,554584110,14500,14500,14500,14500,0
|
|
20241022,211400,554584110,14500,14500,14500,14500,0
|
|
20241022,211300,554584110,14500,14500,14500,14500,0
|
|
20241022,211200,554584110,14500,14500,14500,14500,0
|
|
20241022,211100,554584110,14500,14500,14500,14500,0
|
|
20241022,211000,554584110,14500,14500,14500,14500,0
|
|
20241022,210900,554584110,14500,14500,14500,14500,2058
|
|
20241022,210800,554584110,14500,14500,14500,14500,0
|
|
20241022,210700,554584110,14500,14500,14500,14500,0
|
|
20241022,210600,554584110,14500,14500,14500,14500,0
|
|
20241022,210500,554584110,14500,14500,14500,14500,0
|
|
20241022,210400,554584110,14500,14500,14500,14500,0
|
|
20241022,210300,554584110,14500,14500,14500,14500,0
|
|
20241022,210200,554584110,14500,14500,14500,14500,0
|
|
20241022,210100,554584110,14500,14500,14500,14500,0
|
|
20241022,210000,554584110,14500,14500,14500,14500,0
|
|
20241022,205900,554584110,14500,14500,14500,14500,0
|
|
20241022,205800,554584110,14500,14500,14500,14500,0
|
|
20241022,205700,554584110,14500,14500,14500,14500,0
|
|
20241022,205600,554584110,14500,14500,14500,14500,0
|
|
20241022,205500,554584110,14500,14500,14500,14500,0
|
|
20241022,205400,554584110,14500,14500,14500,14500,0
|
|
20241022,205300,554584110,14500,14500,14500,14500,0
|
|
20241022,205200,554584110,14500,14500,14500,14500,0
|
|
20241022,205100,554584110,14500,14500,14500,14500,0
|
|
20241022,205000,554584110,14500,14500,14500,14500,0
|
|
20241022,204900,554584110,14500,14500,14500,14500,0
|
|
20241022,204800,554584110,14500,14500,14500,14500,0
|
|
20241022,204700,554584110,14500,14500,14500,14500,0
|
|
20241022,204600,554584110,14500,14500,14500,14500,0
|
|
20241022,204500,554584110,14500,14500,14500,14500,0
|
|
20241022,204400,554584110,14500,14500,14500,14500,0
|
|
20241022,204300,554584110,14500,14500,14500,14500,0
|
|
20241022,204200,554584110,14500,14500,14500,14500,0
|
|
20241022,204100,554584110,14500,14500,14500,14500,0
|
|
20241022,204000,554584110,14500,14500,14500,14500,0
|
|
20241022,203900,554584110,14500,14500,14500,14500,2058
|
|
20241022,203800,554584110,14500,14500,14500,14500,0
|
|
20241022,203700,554584110,14500,14500,14500,14500,0
|
|
20241022,203600,554584110,14500,14500,14500,14500,0
|
|
20241022,203500,554584110,14500,14500,14500,14500,0
|
|
20241022,203400,554584110,14500,14500,14500,14500,0
|
|
20241022,203300,554584110,14500,14500,14500,14500,0
|
|
20241022,203200,554584110,14500,14500,14500,14500,0
|
|
20241022,203100,554584110,14500,14500,14500,14500,0
|
|
20241022,203000,554584110,14500,14500,14500,14500,0
|
|
20241022,202900,554584110,14500,14500,14500,14500,0
|
|
20241022,202800,554584110,14500,14500,14500,14500,0
|
|
20241022,202700,554584110,14500,14500,14500,14500,0
|
|
20241022,202600,554584110,14500,14500,14500,14500,0
|
|
20241022,202500,554584110,14500,14500,14500,14500,0
|
|
20241022,202400,554584110,14500,14500,14500,14500,0
|
|
20241022,202300,554584110,14500,14500,14500,14500,0
|
|
20241022,202200,554584110,14500,14500,14500,14500,0
|
|
20241022,202100,554584110,14500,14500,14500,14500,0
|
|
20241022,202000,554584110,14500,14500,14500,14500,0
|
|
20241022,201900,554584110,14500,14500,14500,14500,0
|
|
20241022,201800,554584110,14500,14500,14500,14500,0
|
|
20241022,201700,554584110,14500,14500,14500,14500,0
|
|
20241022,201600,554584110,14500,14500,14500,14500,0
|
|
20241022,201500,554584110,14500,14500,14500,14500,0
|
|
20241022,201400,554584110,14500,14500,14500,14500,0
|
|
20241022,201300,554584110,14500,14500,14500,14500,0
|
|
20241022,201200,554584110,14500,14500,14500,14500,0
|
|
20241022,201100,554584110,14500,14500,14500,14500,0
|
|
20241022,201000,554584110,14500,14500,14500,14500,0
|
|
20241022,200900,554584110,14500,14500,14500,14500,2058
|
|
20241022,200800,554584110,14500,14500,14500,14500,0
|
|
20241022,200700,554584110,14500,14500,14500,14500,0
|
|
20241022,200600,554584110,14500,14500,14500,14500,0
|
|
20241022,200500,554584110,14500,14500,14500,14500,0
|
|
20241022,200400,554584110,14500,14500,14500,14500,0
|
|
20241022,200300,554584110,14500,14500,14500,14500,0
|
|
20241022,200200,554584110,14500,14500,14500,14500,0
|
|
20241022,200100,554584110,14500,14500,14500,14500,0
|
|
20241022,200000,554584110,14500,14500,14500,14500,0
|
|
20241022,195900,554584110,14500,14500,14500,14500,0
|
|
20241022,195800,554584110,14500,14500,14500,14500,0
|
|
20241022,195700,554584110,14500,14500,14500,14500,0
|
|
20241022,195600,554584110,14500,14500,14500,14500,0
|
|
20241022,195500,554584110,14500,14500,14500,14500,0
|
|
20241022,195400,554584110,14500,14500,14500,14500,0
|
|
20241022,195300,554584110,14500,14500,14500,14500,0
|
|
20241022,195200,554584110,14500,14500,14500,14500,0
|
|
20241022,195100,554584110,14500,14500,14500,14500,0
|
|
20241022,195000,554584110,14500,14500,14500,14500,0
|
|
20241022,194900,554584110,14500,14500,14500,14500,0
|
|
20241022,194800,554584110,14500,14500,14500,14500,0
|
|
20241022,194700,554584110,14500,14500,14500,14500,0
|
|
20241022,194600,554584110,14500,14500,14500,14500,0
|
|
20241022,194500,554584110,14500,14500,14500,14500,0
|
|
20241022,194400,554584110,14500,14500,14500,14500,0
|
|
20241022,194300,554584110,14500,14500,14500,14500,0
|
|
20241022,194200,554584110,14500,14500,14500,14500,0
|
|
20241022,194100,554584110,14500,14500,14500,14500,0
|
|
20241022,194000,554584110,14500,14500,14500,14500,0
|
|
20241022,193900,554584110,14500,14500,14500,14500,2058
|
|
20241022,193800,554584110,14500,14500,14500,14500,0
|
|
20241022,193700,554584110,14500,14500,14500,14500,0
|
|
20241022,193600,554584110,14500,14500,14500,14500,0
|
|
20241022,193500,554584110,14500,14500,14500,14500,0
|
|
20241022,193400,554584110,14500,14500,14500,14500,0
|
|
20241022,193300,554584110,14500,14500,14500,14500,0
|
|
20241022,193200,554584110,14500,14500,14500,14500,0
|
|
20241022,193100,554584110,14500,14500,14500,14500,0
|
|
20241022,193000,554584110,14500,14500,14500,14500,0
|
|
20241022,192900,554584110,14500,14500,14500,14500,0
|
|
20241022,192800,554584110,14500,14500,14500,14500,0
|
|
20241022,192700,554584110,14500,14500,14500,14500,0
|
|
20241022,192600,554584110,14500,14500,14500,14500,0
|
|
20241022,192500,554584110,14500,14500,14500,14500,0
|
|
20241022,192400,554584110,14500,14500,14500,14500,0
|
|
20241022,192300,554584110,14500,14500,14500,14500,0
|
|
20241022,192200,554584110,14500,14500,14500,14500,0
|
|
20241022,192100,554584110,14500,14500,14500,14500,0
|
|
20241022,192000,554584110,14500,14500,14500,14500,0
|
|
20241022,191900,554584110,14500,14500,14500,14500,0
|
|
20241022,191800,554584110,14500,14500,14500,14500,0
|
|
20241022,191700,554584110,14500,14500,14500,14500,0
|
|
20241022,191600,554584110,14500,14500,14500,14500,0
|
|
20241022,191500,554584110,14500,14500,14500,14500,0
|
|
20241022,191400,554584110,14500,14500,14500,14500,0
|
|
20241022,191300,554584110,14500,14500,14500,14500,0
|
|
20241022,191200,554584110,14500,14500,14500,14500,0
|
|
20241022,191100,554584110,14500,14500,14500,14500,0
|
|
20241022,191000,554584110,14500,14500,14500,14500,0
|
|
20241022,190900,554584110,14500,14500,14500,14500,2058
|
|
20241022,190800,554584110,14500,14500,14500,14500,0
|
|
20241022,190700,554584110,14500,14500,14500,14500,0
|
|
20241022,190600,554584110,14500,14500,14500,14500,0
|
|
20241022,190500,554584110,14500,14500,14500,14500,0
|
|
20241022,190400,554584110,14500,14500,14500,14500,0
|
|
20241022,190300,554584110,14500,14500,14500,14500,0
|
|
20241022,190200,554584110,14500,14500,14500,14500,0
|
|
20241022,190100,554584110,14500,14500,14500,14500,0
|
|
20241022,190000,554584110,14500,14500,14500,14500,0
|
|
20241022,185900,554584110,14500,14500,14500,14500,0
|
|
20241022,185800,554584110,14500,14500,14500,14500,0
|
|
20241022,185700,554584110,14500,14500,14500,14500,0
|
|
20241022,185600,554584110,14500,14500,14500,14500,0
|
|
20241022,185500,554584110,14500,14500,14500,14500,0
|
|
20241022,185400,554584110,14500,14500,14500,14500,0
|
|
20241022,185300,554584110,14500,14500,14500,14500,0
|
|
20241022,185200,554584110,14500,14500,14500,14500,0
|
|
20241022,185100,554584110,14500,14500,14500,14500,0
|
|
20241022,185000,554584110,14500,14500,14500,14500,0
|
|
20241022,184900,554584110,14500,14500,14500,14500,0
|
|
20241022,184800,554584110,14500,14500,14500,14500,0
|
|
20241022,184700,554584110,14500,14500,14500,14500,0
|
|
20241022,184600,554584110,14500,14500,14500,14500,0
|
|
20241022,184500,554584110,14500,14500,14500,14500,0
|
|
20241022,184400,554584110,14500,14500,14500,14500,0
|
|
20241022,184300,554584110,14500,14500,14500,14500,0
|
|
20241022,184200,554584110,14500,14500,14500,14500,0
|
|
20241022,184100,554584110,14500,14500,14500,14500,0
|
|
20241022,184000,554584110,14500,14500,14500,14500,0
|
|
20241022,183900,554584110,14500,14500,14500,14500,2058
|
|
20241022,183800,554584110,14500,14500,14500,14500,0
|
|
20241022,183700,554584110,14500,14500,14500,14500,0
|
|
20241022,183600,554584110,14500,14500,14500,14500,0
|
|
20241022,183500,554584110,14500,14500,14500,14500,0
|
|
20241022,183400,554584110,14500,14500,14500,14500,0
|
|
20241022,183300,554584110,14500,14500,14500,14500,0
|
|
20241022,183200,554584110,14500,14500,14500,14500,0
|
|
20241022,183100,554584110,14500,14500,14500,14500,0
|
|
20241022,183000,554584110,14500,14500,14500,14500,0
|
|
20241022,182900,554584110,14500,14500,14500,14500,0
|
|
20241022,182800,554584110,14500,14500,14500,14500,0
|
|
20241022,182700,554584110,14500,14500,14500,14500,0
|
|
20241022,182600,554584110,14500,14500,14500,14500,0
|
|
20241022,182500,554584110,14500,14500,14500,14500,0
|
|
20241022,182400,554584110,14500,14500,14500,14500,0
|
|
20241022,182300,554584110,14500,14500,14500,14500,0
|
|
20241022,182200,554584110,14500,14500,14500,14500,0
|
|
20241022,182100,554584110,14500,14500,14500,14500,0
|
|
20241022,182000,554584110,14500,14500,14500,14500,0
|
|
20241022,181900,554584110,14500,14500,14500,14500,0
|
|
20241022,181800,554584110,14500,14500,14500,14500,0
|
|
20241022,181700,554584110,14500,14500,14500,14500,0
|
|
20241022,181600,554584110,14500,14500,14500,14500,0
|
|
20241022,181500,554584110,14500,14500,14500,14500,0
|
|
20241022,181400,554584110,14500,14500,14500,14500,0
|
|
20241022,181300,554584110,14500,14500,14500,14500,0
|
|
20241022,181200,554584110,14500,14500,14500,14500,0
|
|
20241022,181100,554584110,14500,14500,14500,14500,0
|
|
20241022,181000,554584110,14500,14500,14500,14500,0
|
|
20241022,180900,554584110,14500,14500,14500,14500,2058
|
|
20241022,180800,554584110,14500,14500,14500,14500,0
|
|
20241022,180700,554584110,14500,14500,14500,14500,0
|
|
20241022,180600,554584110,14500,14500,14500,14500,0
|
|
20241022,180500,554584110,14500,14500,14500,14500,0
|
|
20241022,180400,554584110,14500,14500,14500,14500,0
|
|
20241022,180300,554584110,14500,14500,14500,14500,0
|
|
20241022,180200,554584110,14500,14500,14500,14500,0
|
|
20241022,180100,554584110,14500,14500,14500,14500,0
|
|
20241022,180000,554584110,14500,14500,14500,14500,0
|
|
20241022,175900,554584110,14500,14500,14500,14500,0
|
|
20241022,175800,554584110,14500,14500,14500,14500,0
|
|
20241022,175700,554584110,14500,14500,14500,14500,0
|
|
20241022,175600,554584110,14500,14500,14500,14500,0
|
|
20241022,175500,554584110,14500,14500,14500,14500,0
|
|
20241022,175400,554584110,14500,14500,14500,14500,0
|
|
20241022,175300,554584110,14500,14500,14500,14500,0
|
|
20241022,175200,554584110,14500,14500,14500,14500,0
|
|
20241022,175100,554584110,14500,14500,14500,14500,0
|
|
20241022,175000,554584110,14500,14500,14500,14500,0
|
|
20241022,174900,554584110,14500,14500,14500,14500,0
|
|
20241022,174800,554584110,14500,14500,14500,14500,0
|
|
20241022,174700,554584110,14500,14500,14500,14500,0
|
|
20241022,174600,554584110,14500,14500,14500,14500,0
|
|
20241022,174500,554584110,14500,14500,14500,14500,0
|
|
20241022,174400,554584110,14500,14500,14500,14500,0
|
|
20241022,174300,554584110,14500,14500,14500,14500,0
|
|
20241022,174200,554584110,14500,14500,14500,14500,0
|
|
20241022,174100,554584110,14500,14500,14500,14500,0
|
|
20241022,174000,554584110,14500,14500,14500,14500,0
|
|
20241022,173900,554584110,14500,14500,14500,14500,2058
|
|
20241022,173800,554584110,14500,14500,14500,14500,0
|
|
20241022,173700,554584110,14500,14500,14500,14500,0
|
|
20241022,173600,554584110,14500,14500,14500,14500,0
|
|
20241022,173500,554584110,14500,14500,14500,14500,0
|
|
20241022,173400,554584110,14500,14500,14500,14500,0
|
|
20241022,173300,554584110,14500,14500,14500,14500,0
|
|
20241022,173200,554584110,14500,14500,14500,14500,0
|
|
20241022,173100,554584110,14500,14500,14500,14500,0
|
|
20241022,173000,554584110,14500,14500,14500,14500,0
|
|
20241022,172900,554584110,14500,14500,14500,14500,0
|
|
20241022,172800,554584110,14500,14500,14500,14500,0
|
|
20241022,172700,554584110,14500,14500,14500,14500,0
|
|
20241022,172600,554584110,14500,14500,14500,14500,0
|
|
20241022,172500,554584110,14500,14500,14500,14500,0
|
|
20241022,172400,554584110,14500,14500,14500,14500,0
|
|
20241022,172300,554584110,14500,14500,14500,14500,0
|
|
20241022,172200,554584110,14500,14500,14500,14500,0
|
|
20241022,172100,554584110,14500,14500,14500,14500,0
|
|
20241022,172000,554584110,14500,14500,14500,14500,0
|
|
20241022,171900,554584110,14500,14500,14500,14500,0
|
|
20241022,171800,554584110,14500,14500,14500,14500,0
|
|
20241022,171700,554584110,14500,14500,14500,14500,0
|
|
20241022,171600,554584110,14500,14500,14500,14500,0
|
|
20241022,171500,554584110,14500,14500,14500,14500,0
|
|
20241022,171400,554584110,14500,14500,14500,14500,0
|
|
20241022,171300,554584110,14500,14500,14500,14500,0
|
|
20241022,171200,554584110,14500,14500,14500,14500,0
|
|
20241022,171100,554584110,14500,14500,14500,14500,0
|
|
20241022,171000,554584110,14500,14500,14500,14500,0
|
|
20241022,170900,554584110,14500,14500,14500,14500,2058
|
|
20241022,170800,554584110,14500,14500,14500,14500,0
|
|
20241022,170700,554584110,14500,14500,14500,14500,0
|
|
20241022,170600,554584110,14500,14500,14500,14500,0
|
|
20241022,170500,554584110,14500,14500,14500,14500,0
|
|
20241022,170400,554584110,14500,14500,14500,14500,0
|
|
20241022,170300,554584110,14500,14500,14500,14500,0
|
|
20241022,170200,554584110,14500,14500,14500,14500,0
|
|
20241022,170100,554584110,14500,14500,14500,14500,0
|
|
20241022,170000,554584110,14500,14500,14500,14500,0
|
|
20241022,165900,554584110,14500,14500,14500,14500,0
|
|
20241022,165800,554584110,14500,14500,14500,14500,0
|
|
20241022,165700,554584110,14500,14500,14500,14500,0
|
|
20241022,165600,554584110,14500,14500,14500,14500,0
|
|
20241022,165500,554584110,14500,14500,14500,14500,0
|
|
20241022,165400,554584110,14500,14500,14500,14500,0
|
|
20241022,165300,554584110,14500,14500,14500,14500,0
|
|
20241022,165200,554584110,14500,14500,14500,14500,0
|
|
20241022,165100,554584110,14500,14500,14500,14500,0
|
|
20241022,165000,554584110,14500,14500,14500,14500,0
|
|
20241022,164900,554584110,14500,14500,14500,14500,0
|
|
20241022,164800,554584110,14500,14500,14500,14500,0
|
|
20241022,164700,554584110,14500,14500,14500,14500,0
|
|
20241022,164600,554584110,14500,14500,14500,14500,0
|
|
20241022,164500,554584110,14500,14500,14500,14500,0
|
|
20241022,164400,554584110,14500,14500,14500,14500,0
|
|
20241022,164300,554584110,14500,14500,14500,14500,0
|
|
20241022,164200,554584110,14500,14500,14500,14500,0
|
|
20241022,164100,554584110,14500,14500,14500,14500,0
|
|
20241022,164000,554584110,14500,14500,14500,14500,0
|
|
20241022,163900,554584110,14500,14500,14500,14500,2058
|
|
20241022,163800,554584110,14500,14500,14500,14500,0
|
|
20241022,163700,554584110,14500,14500,14500,14500,0
|
|
20241022,163600,554584110,14500,14500,14500,14500,0
|
|
20241022,163500,554584110,14500,14500,14500,14500,0
|
|
20241022,163400,554584110,14500,14500,14500,14500,0
|
|
20241022,163300,554584110,14500,14500,14500,14500,0
|
|
20241022,163200,554584110,14500,14500,14500,14500,0
|
|
20241022,163100,554584110,14500,14500,14500,14500,0
|
|
20241022,163000,554584110,14500,14500,14500,14500,0
|
|
20241022,162900,554584110,14500,14500,14500,14500,0
|
|
20241022,162800,554584110,14500,14500,14500,14500,0
|
|
20241022,162700,554584110,14500,14500,14500,14500,0
|
|
20241022,162600,554584110,14500,14500,14500,14500,0
|
|
20241022,162500,554584110,14500,14500,14500,14500,0
|
|
20241022,162400,554584110,14500,14500,14500,14500,0
|
|
20241022,162300,554584110,14500,14500,14500,14500,0
|
|
20241022,162200,554584110,14500,14500,14500,14500,0
|
|
20241022,162100,554584110,14500,14500,14500,14500,0
|
|
20241022,162000,554584110,14500,14500,14500,14500,0
|
|
20241022,161900,554584110,14500,14500,14500,14500,0
|
|
20241022,161800,554584110,14500,14500,14500,14500,0
|
|
20241022,161700,554584110,14500,14500,14500,14500,0
|
|
20241022,161600,554584110,14500,14500,14500,14500,0
|
|
20241022,161500,554584110,14500,14500,14500,14500,0
|
|
20241022,161400,554584110,14500,14500,14500,14500,0
|
|
20241022,161300,554584110,14500,14500,14500,14500,0
|
|
20241022,161200,554584110,14500,14500,14500,14500,0
|
|
20241022,161100,554584110,14500,14500,14500,14500,0
|
|
20241022,161000,554584110,14500,14500,14500,14500,0
|
|
20241022,160900,554584110,14500,14500,14500,14500,2058
|
|
20241022,160800,554584110,14500,14500,14500,14500,0
|
|
20241022,160700,554584110,14500,14500,14500,14500,0
|
|
20241022,160600,554584110,14500,14500,14500,14500,0
|
|
20241022,160500,554584110,14500,14500,14500,14500,0
|
|
20241022,160400,554584110,14500,14500,14500,14500,0
|
|
20241022,160300,554584110,14500,14500,14500,14500,0
|
|
20241022,160200,554584110,14500,14500,14500,14500,0
|
|
20241022,160100,554584110,14500,14500,14500,14500,0
|
|
20241022,160000,554584110,14500,14500,14500,14500,0
|
|
20241022,155900,554584110,14500,14500,14500,14500,0
|
|
20241022,155800,554584110,14500,14500,14500,14500,0
|
|
20241022,155700,554584110,14500,14500,14500,14500,0
|
|
20241022,155600,554584110,14500,14500,14500,14500,0
|
|
20241022,155500,554584110,14500,14500,14500,14500,0
|
|
20241022,155400,554584110,14500,14500,14500,14500,0
|
|
20241022,155300,554584110,14500,14500,14500,14500,0
|
|
20241022,155200,554584110,14500,14500,14500,14500,0
|
|
20241022,155100,554584110,14500,14500,14500,14500,0
|
|
20241022,155000,554584110,14500,14500,14500,14500,0
|
|
20241022,154900,554584110,14500,14500,14500,14500,0
|
|
20241022,154800,554584110,14500,14500,14500,14500,0
|
|
20241022,154700,554584110,14500,14500,14500,14500,0
|
|
20241022,154600,554584110,14500,14500,14500,14500,0
|
|
20241022,154500,554584110,14500,14500,14500,14500,0
|
|
20241022,154400,554584110,14500,14500,14500,14500,0
|
|
20241022,154300,554584110,14500,14500,14500,14500,0
|
|
20241022,154200,554584110,14500,14500,14500,14500,0
|
|
20241022,154100,554584110,14500,14500,14500,14500,0
|
|
20241022,154000,554584110,14500,14500,14500,14500,0
|
|
20241022,153900,554584110,14500,14500,14500,14500,2058
|
|
20241022,153800,554584110,14500,14500,14500,14500,0
|
|
20241022,153700,554584110,14500,14500,14500,14500,0
|
|
20241022,153600,554584110,14500,14500,14500,14500,0
|
|
20241022,153500,554584110,14500,14500,14500,14500,0
|
|
20241022,153400,554584110,14500,14500,14500,14500,0
|
|
20241022,153300,554584110,14500,14500,14500,14500,0
|
|
20241022,153200,554584110,14500,14500,14500,14500,0
|
|
20241022,153100,554584110,14500,14500,14500,14500,0
|
|
20241022,153000,554584110,14500,14500,14500,14500,2058
|
|
20241022,152900,524743110,14550,14550,14550,14550,0
|
|
20241022,152800,524743110,14550,14550,14550,14550,0
|
|
20241022,152700,524743110,14550,14550,14550,14550,0
|
|
20241022,152600,524743110,14550,14550,14550,14550,0
|
|
20241022,152500,524743110,14550,14550,14550,14550,0
|
|
20241022,152400,524743110,14550,14550,14550,14550,0
|
|
20241022,152300,524743110,14550,14550,14550,14550,0
|
|
20241022,152200,524743110,14550,14550,14550,14550,0
|
|
20241022,152100,524743110,14550,14550,14550,14550,0
|
|
20241022,152000,524743110,14550,14550,14550,14550,0
|
|
20241022,151900,524743110,14550,14550,14550,14550,187
|
|
20241022,151800,522022260,14550,14560,14620,14550,151
|
|
20241022,151700,519824690,14550,14550,14550,14550,4
|
|
20241022,151600,519766490,14620,14620,14620,14620,2
|
|
20241022,151500,519737250,14550,14550,14550,14550,15
|
|
20241022,151400,519519000,14550,14550,14550,14550,4
|
|
20241022,151300,519460800,14600,14600,14600,14600,1
|
|
20241022,151200,519446200,14550,14550,14550,14550,44
|
|
20241022,151100,518806000,14550,14550,14550,14550,0
|
|
20241022,151000,518806000,14550,14560,14560,14550,50
|
|
20241022,150900,518078460,14550,14560,14560,14550,187
|
|
20241022,150800,515355750,14770,14770,14770,14770,0
|
|
20241022,150700,515355750,14770,14550,14770,14550,14
|
|
20241022,150600,515151560,14620,14560,14620,14550,78
|
|
20241022,150500,514016490,14560,14560,14560,14560,0
|
|
20241022,150400,514016490,14560,14560,14560,14560,4
|
|
20241022,150300,513958250,14560,14560,14560,14560,0
|
|
20241022,150200,513958250,14560,14560,14560,14560,6
|
|
20241022,150100,513870890,14660,14660,14660,14660,84
|
|
20241022,150000,512639450,14550,14560,14560,14550,50
|
|
20241022,145900,511911940,14600,14650,14650,14560,254
|
|
20241022,145800,508200770,14600,14600,14600,14600,72
|
|
20241022,145700,507149570,14630,14560,14630,14560,166
|
|
20241022,145600,504727650,14560,14620,14620,14560,883
|
|
20241022,145500,491839070,14600,14600,14600,14600,0
|
|
20241022,145400,491839070,14600,14600,14600,14600,3
|
|
20241022,145300,491795270,14750,14750,14750,14750,1
|
|
20241022,145200,491780520,14600,14600,14600,14600,4
|
|
20241022,145100,491722120,14580,14570,14630,14570,800
|
|
20241022,145000,480026170,14570,14570,14570,14570,30
|
|
20241022,144900,479589070,14550,14580,14580,14550,77
|
|
20241022,144800,478467320,14630,14630,14630,14630,0
|
|
20241022,144700,478467320,14630,14580,14630,14580,36
|
|
20241022,144600,477941740,14590,14590,14590,14590,0
|
|
20241022,144500,477941740,14590,14590,14590,14590,0
|
|
20241022,144400,477941740,14590,14590,14590,14590,4
|
|
20241022,144300,477883380,14700,14700,14700,14700,13
|
|
20241022,144200,477692280,14700,14700,14700,14700,476
|
|
20241022,144100,470695080,14700,14700,14700,14700,50
|
|
20241022,144000,469960080,14700,14700,14700,14700,0
|
|
20241022,143900,469960080,14700,14710,14710,14700,49
|
|
20241022,143800,469239330,14710,14710,14710,14710,0
|
|
20241022,143700,469239330,14710,14710,14710,14710,4
|
|
20241022,143600,469180490,14810,14810,14810,14810,0
|
|
20241022,143500,469180490,14810,14810,14810,14810,1
|
|
20241022,143400,469165680,14710,14810,14810,14710,41
|
|
20241022,143300,468558870,14810,14810,14810,14810,65
|
|
20241022,143200,467596220,14810,14580,14810,14580,107
|
|
20241022,143100,466023640,14580,14590,14660,14580,454
|
|
20241022,143000,459387420,14590,14580,14590,14580,164
|
|
20241022,142900,456995580,14540,14560,14570,14540,93
|
|
20241022,142800,455641160,14570,14570,14570,14570,72
|
|
20241022,142700,454592120,14570,14540,14570,14540,159
|
|
20241022,142600,452276410,14560,14570,14570,14560,73
|
|
20241022,142500,451213520,14540,14540,14540,14540,0
|
|
20241022,142400,451213520,14540,14540,14540,14540,4
|
|
20241022,142300,451155360,14570,14560,14580,14560,173
|
|
20241022,142200,448634340,14530,14530,14530,14530,114
|
|
20241022,142100,446977920,14570,14570,14570,14570,111
|
|
20241022,142000,445360650,14510,14510,14510,14510,0
|
|
20241022,141900,445360650,14510,14510,14510,14510,4
|
|
20241022,141800,445302610,14500,14500,14500,14500,164
|
|
20241022,141700,442924610,14500,14500,14500,14500,344
|
|
20241022,141600,437936610,14510,14580,14580,14500,212
|
|
20241022,141500,434858330,14600,14600,14600,14600,4
|
|
20241022,141400,434799930,14600,14630,14630,14600,96
|
|
20241022,141300,433397070,14630,14630,14630,14630,102
|
|
20241022,141200,431904810,14630,14630,14630,14630,4
|
|
20241022,141100,431846290,14640,14640,14640,14640,62
|
|
20241022,141000,430938610,14640,14640,14640,14640,45
|
|
20241022,140900,430279810,14640,14650,14650,14640,56
|
|
20241022,140800,429459450,14650,14650,14650,14650,0
|
|
20241022,140700,429459450,14650,14650,14650,14650,75
|
|
20241022,140600,428360700,14650,14650,14650,14650,73
|
|
20241022,140500,427291250,14660,14660,14660,14660,4
|
|
20241022,140400,427232610,14650,14660,14660,14650,88
|
|
20241022,140300,425943280,14650,14650,14650,14650,0
|
|
20241022,140200,425943280,14650,14650,14650,14650,75
|
|
20241022,140100,424844530,14650,14650,14650,14650,10
|
|
20241022,140000,424698030,14650,14650,14650,14650,17
|
|
20241022,135900,424448980,14650,14660,14670,14650,399
|
|
20241022,135800,418599570,14670,14650,14670,14650,109
|
|
20241022,135700,417002150,14660,14660,14660,14660,23
|
|
20241022,135600,416664970,14660,14660,14660,14660,0
|
|
20241022,135500,416664970,14660,14650,14660,14650,77
|
|
20241022,135400,415536870,14650,14660,14660,14650,44
|
|
20241022,135300,414891870,14660,14660,14660,14660,67
|
|
20241022,135200,413909650,14660,14680,14680,14660,12
|
|
20241022,135100,413733570,14680,14680,14690,14680,21
|
|
20241022,135000,413425280,14680,14670,14680,14670,97
|
|
20241022,134900,412002110,14680,14670,14680,14670,66
|
|
20241022,134800,411033870,14680,14680,14680,14680,34
|
|
20241022,134700,410534750,14690,14700,14700,14680,159
|
|
20241022,134600,408198630,14700,14710,14710,14700,57
|
|
20241022,134500,407360700,14700,14710,14710,14700,167
|
|
20241022,134400,404905330,14700,14700,14700,14700,54
|
|
20241022,134300,404111530,14710,14710,14710,14710,26
|
|
20241022,134200,403729070,14710,14700,14710,14700,71
|
|
20241022,134100,402684830,14700,14710,14710,14700,270
|
|
20241022,134000,398714610,14710,14710,14720,14710,103
|
|
20241022,133900,397199450,14710,14720,14720,14710,15
|
|
20241022,133800,396978700,14710,14720,14720,14710,73
|
|
20241022,133700,395904320,14720,14720,14730,14720,8
|
|
20241022,133600,395786550,14720,14720,14720,14720,1
|
|
20241022,133500,395771830,14720,14720,14720,14720,4
|
|
20241022,133400,395712950,14720,14720,14720,14720,0
|
|
20241022,133300,395712950,14720,14720,14720,14720,0
|
|
20241022,133200,395712950,14720,14720,14720,14720,4
|
|
20241022,133100,395654070,14720,14720,14720,14720,0
|
|
20241022,133000,395654070,14720,14720,14720,14720,4
|
|
20241022,132900,395595190,14770,14760,14770,14760,139
|
|
20241022,132800,393542840,14750,14750,14750,14750,1
|
|
20241022,132700,393528090,14740,14720,14740,14720,75
|
|
20241022,132600,392422670,14740,14740,14740,14740,72
|
|
20241022,132500,391361390,14720,14750,14750,14720,5
|
|
20241022,132400,391287760,14740,14740,14740,14740,72
|
|
20241022,132300,390226480,14750,14730,14750,14730,153
|
|
20241022,132200,387971870,14700,14700,14700,14700,4
|
|
20241022,132100,387913070,14700,14700,14700,14700,1
|
|
20241022,132000,387898370,14700,14710,14710,14700,144
|
|
20241022,131900,385780370,14750,14730,14750,14730,206
|
|
20241022,131800,382744010,14710,14710,14710,14710,0
|
|
20241022,131700,382744010,14710,14750,14750,14710,4
|
|
20241022,131600,382685130,14710,14710,14710,14710,0
|
|
20241022,131500,382685130,14710,14720,14720,14710,404
|
|
20241022,131400,376741410,14750,14740,14750,14740,135
|
|
20241022,131300,374750870,14740,14730,14740,14730,104
|
|
20241022,131200,373218250,14730,14730,14730,14720,75
|
|
20241022,131100,372114220,14720,14720,14720,14720,36
|
|
20241022,131000,371584300,14720,14730,14730,14710,255
|
|
20241022,130900,367831770,14730,14730,14730,14730,95
|
|
20241022,130800,366432420,14730,14730,14730,14730,71
|
|
20241022,130700,365386590,14730,14730,14730,14730,123
|
|
20241022,130600,363574800,14730,14750,14750,14730,103
|
|
20241022,130500,362057100,14760,14760,14760,14760,3
|
|
20241022,130400,362012820,14770,14770,14770,14770,0
|
|
20241022,130300,362012820,14770,14750,14770,14750,2
|
|
20241022,130200,361983300,14750,14750,14750,14750,60
|
|
20241022,130100,361098300,14750,14750,14750,14750,1
|
|
20241022,130000,361083550,14790,14790,14790,14790,0
|
|
20241022,125900,361083550,14790,14800,14800,14790,766
|
|
20241022,125800,349746800,14800,14820,14820,14800,75
|
|
20241022,125700,348636670,14810,14810,14810,14810,0
|
|
20241022,125600,348636670,14810,14810,14810,14810,142
|
|
20241022,125500,346533650,14810,14810,14810,14810,0
|
|
20241022,125400,346533650,14810,14810,14810,14810,72
|
|
20241022,125300,345467330,14810,14810,14810,14810,72
|
|
20241022,125200,344401010,14810,14810,14810,14810,0
|
|
20241022,125100,344401010,14810,14830,14830,14810,382
|
|
20241022,125000,338739160,14840,14840,14840,14840,45
|
|
20241022,124900,338071360,14840,14840,14840,14840,72
|
|
20241022,124800,337002880,14850,14850,14850,14850,40
|
|
20241022,124700,336408880,14850,14850,14850,14850,0
|
|
20241022,124600,336408880,14850,14850,14850,14850,75
|
|
20241022,124500,335295130,14850,14850,14850,14850,0
|
|
20241022,124400,335295130,14850,14850,14850,14850,72
|
|
20241022,124300,334225930,14850,14850,14850,14850,70
|
|
20241022,124200,333186430,14850,14850,14850,14850,71
|
|
20241022,124100,332132080,14850,14850,14850,14850,72
|
|
20241022,124000,331062880,14850,14860,14860,14850,209
|
|
20241022,123900,327957270,14860,14860,14860,14860,72
|
|
20241022,123800,326887350,14860,14860,14860,14860,0
|
|
20241022,123700,326887350,14860,14860,14860,14860,71
|
|
20241022,123600,325832290,14860,14860,14860,14860,0
|
|
20241022,123500,325832290,14860,14860,14860,14860,72
|
|
20241022,123400,324762370,14860,14860,14860,14860,71
|
|
20241022,123300,323707310,14860,14870,14870,14860,2
|
|
20241022,123200,323677580,14860,14870,14870,14860,77
|
|
20241022,123100,322533310,14860,14860,14860,14860,0
|
|
20241022,123000,322533310,14860,14860,14860,14860,84
|
|
20241022,122900,321285070,14860,14860,14860,14860,0
|
|
20241022,122800,321285070,14860,14860,14860,14860,71
|
|
20241022,122700,320230010,14870,14860,14870,14860,73
|
|
20241022,122600,319145220,14880,14880,14880,14880,0
|
|
20241022,122500,319145220,14880,14880,14880,14880,0
|
|
20241022,122400,319145220,14880,14880,14880,14880,0
|
|
20241022,122300,319145220,14880,14880,14880,14880,0
|
|
20241022,122200,319145220,14880,14880,14880,14880,0
|
|
20241022,122100,319145220,14880,14880,14880,14880,72
|
|
20241022,122000,318073860,14880,14880,14880,14880,71
|
|
20241022,121900,317017380,14880,14880,14880,14880,0
|
|
20241022,121800,317017380,14880,14890,14890,14880,73
|
|
20241022,121700,315931130,14890,14890,14890,14890,68
|
|
20241022,121600,314918610,14880,14880,14880,14880,133
|
|
20241022,121500,312939570,14870,14870,14870,14870,72
|
|
20241022,121400,311868930,14870,14870,14870,14870,0
|
|
20241022,121300,311868930,14870,14870,14870,14870,72
|
|
20241022,121200,310798290,14880,14870,14880,14870,168
|
|
20241022,121100,308299450,14870,14870,14870,14870,78
|
|
20241022,121000,307139590,14870,14870,14870,14870,2
|
|
20241022,120900,307109850,14880,14880,14880,14880,0
|
|
20241022,120800,307109850,14880,14880,14880,14880,71
|
|
20241022,120700,306053370,14870,14870,14870,14870,0
|
|
20241022,120600,306053370,14870,14870,14880,14870,155
|
|
20241022,120500,303747800,14870,14870,14870,14870,0
|
|
20241022,120400,303747800,14870,14870,14870,14870,72
|
|
20241022,120300,302677160,14870,14870,14870,14870,4
|
|
20241022,120200,302617680,14870,14870,14870,14870,67
|
|
20241022,120100,301621390,14880,14880,14880,14880,0
|
|
20241022,120000,301621390,14880,14880,14880,14880,0
|
|
20241022,115900,301621390,14880,14880,14880,14880,5
|
|
20241022,115800,301546990,14880,14880,14880,14880,0
|
|
20241022,115700,301546990,14880,14890,14890,14880,125
|
|
20241022,115600,299685840,14900,14900,14900,14900,0
|
|
20241022,115500,299685840,14900,14900,14900,14900,0
|
|
20241022,115400,299685840,14900,14900,14900,14900,75
|
|
20241022,115300,298568340,14900,14900,14900,14900,15
|
|
20241022,115200,298344840,14900,14900,14900,14900,72
|
|
20241022,115100,297272040,14900,14900,14900,14900,29
|
|
20241022,115000,296839940,14900,14900,14900,14900,43
|
|
20241022,114900,296199240,14900,14900,14900,14900,71
|
|
20241022,114800,295141340,14890,14890,14890,14890,71
|
|
20241022,114700,294084150,14890,14890,14890,14890,72
|
|
20241022,114600,293012070,14900,14900,14900,14900,0
|
|
20241022,114500,293012070,14900,14900,14900,14900,0
|
|
20241022,114400,293012070,14900,14900,14900,14900,0
|
|
20241022,114300,293012070,14900,14910,14910,14900,73
|
|
20241022,114200,291924360,14900,14890,14900,14890,142
|
|
20241022,114100,289809280,14900,14900,14900,14900,0
|
|
20241022,114000,289809280,14900,14900,14900,14900,1
|
|
20241022,113900,289794380,14890,14890,14890,14890,0
|
|
20241022,113800,289794380,14890,14900,14910,14890,154
|
|
20241022,113700,287499240,14900,14900,14900,14900,0
|
|
20241022,113600,287499240,14900,14890,14900,14890,86
|
|
20241022,113500,286217990,14900,14900,14900,14900,0
|
|
20241022,113400,286217990,14900,14900,14900,14900,0
|
|
20241022,113300,286217990,14900,14910,14910,14900,75
|
|
20241022,113200,285100360,14930,14930,14930,14930,0
|
|
20241022,113100,285100360,14930,14930,14930,14930,0
|
|
20241022,113000,285100360,14930,14930,14930,14930,0
|
|
20241022,112900,285100360,14930,14920,14930,14910,88
|
|
20241022,112800,283788000,14920,14910,14920,14910,139
|
|
20241022,112700,281714840,14900,14900,14900,14900,0
|
|
20241022,112600,281714840,14900,14900,14900,14900,10
|
|
20241022,112500,281565840,14930,14930,14930,14930,60
|
|
20241022,112400,280670040,14940,14940,14940,14940,0
|
|
20241022,112300,280670040,14940,14910,14940,14910,276
|
|
20241022,112200,276547740,14900,14900,14900,14900,71
|
|
20241022,112100,275489840,14910,14870,14910,14870,209
|
|
20241022,112000,272378010,14870,14870,14870,14870,0
|
|
20241022,111900,272378010,14870,14870,14880,14870,91
|
|
20241022,111800,271024720,14870,14860,14870,14860,77
|
|
20241022,111700,269879870,14860,14860,14860,14860,57
|
|
20241022,111600,269032850,14860,14860,14860,14860,43
|
|
20241022,111500,268393870,14860,14860,14860,14860,29
|
|
20241022,111400,267962930,14860,14860,14870,14860,131
|
|
20241022,111300,266016250,14850,14850,14850,14850,57
|
|
20241022,111200,265169800,14880,14860,14880,14860,100
|
|
20241022,111100,263682640,14850,14850,14850,14850,0
|
|
20241022,111000,263682640,14850,14870,14870,14850,154
|
|
20241022,110900,261394800,14880,14880,14880,14880,0
|
|
20241022,110800,261394800,14880,14880,14880,14880,3
|
|
20241022,110700,261350160,14890,14890,14890,14890,2
|
|
20241022,110600,261320380,14900,14910,14910,14900,41
|
|
20241022,110500,260709090,14910,14910,14910,14910,71
|
|
20241022,110400,259650480,14910,14910,14910,14910,15
|
|
20241022,110300,259426830,14910,14920,14920,14910,365
|
|
20241022,110200,253982390,14940,14930,14950,14920,157
|
|
20241022,110100,251637490,14920,14920,14920,14920,3
|
|
20241022,110000,251592730,14950,14950,14950,14950,0
|
|
20241022,105900,251592730,14950,14950,14950,14950,65
|
|
20241022,105800,250620980,14920,14920,14920,14910,64
|
|
20241022,105700,249666220,14910,14910,14910,14910,3
|
|
20241022,105600,249621490,14970,14970,14970,14970,36
|
|
20241022,105500,249082570,14970,14970,14970,14970,4
|
|
20241022,105400,249022690,15050,14870,15050,14870,234
|
|
20241022,105300,245526320,14850,14850,14870,14850,510
|
|
20241022,105200,237947880,14860,14860,14860,14860,0
|
|
20241022,105100,237947880,14860,14860,14860,14860,17
|
|
20241022,105000,237695260,14870,14860,14870,14860,136
|
|
20241022,104900,235673660,14910,14910,14910,14910,0
|
|
20241022,104800,235673660,14910,14910,14910,14910,0
|
|
20241022,104700,235673660,14910,14910,14910,14910,0
|
|
20241022,104600,235673660,14910,14910,14910,14910,0
|
|
20241022,104500,235673660,14910,14910,14910,14910,0
|
|
20241022,104400,235673660,14910,14910,14910,14910,0
|
|
20241022,104300,235673660,14910,14910,14910,14910,0
|
|
20241022,104200,235673660,14910,14910,14910,14910,16
|
|
20241022,104100,235435100,14880,14880,14880,14880,42
|
|
20241022,104000,234810140,15180,15180,15180,15180,0
|
|
20241022,103900,234810140,15180,14810,15180,14810,572
|
|
20241022,103800,226222860,14820,14820,14820,14820,13
|
|
20241022,103700,226030200,14820,14820,14820,14820,19
|
|
20241022,103600,225748620,14820,14820,14820,14820,82
|
|
20241022,103500,224533380,14820,14820,14820,14820,4
|
|
20241022,103400,224474100,14820,14820,14820,14820,67
|
|
20241022,103300,223481160,14820,14820,14820,14820,72
|
|
20241022,103200,222414120,14810,14810,14810,14810,59
|
|
20241022,103100,221540330,14810,14820,14820,14810,122
|
|
20241022,103000,219732790,14820,14800,14820,14800,162
|
|
20241022,102900,217332920,14810,14810,14810,14810,18
|
|
20241022,102800,217066340,14810,14810,14810,14810,101
|
|
20241022,102700,215570530,14820,14830,14830,14820,14
|
|
20241022,102600,215362970,14830,14830,14830,14830,0
|
|
20241022,102500,215362970,14830,14870,14870,14830,478
|
|
20241022,102400,208264230,14870,14870,14870,14870,23
|
|
20241022,102300,207922220,14890,14890,14890,14890,58
|
|
20241022,102200,207058600,14890,14890,14890,14890,72
|
|
20241022,102100,205986520,14890,14890,14890,14890,0
|
|
20241022,102000,205986520,14890,14890,14890,14890,94
|
|
20241022,101900,204586860,14890,14890,14890,14890,0
|
|
20241022,101800,204586860,14890,14890,14890,14890,72
|
|
20241022,101700,203514780,14890,14890,14890,14890,72
|
|
20241022,101600,202442700,14890,14890,14890,14890,105
|
|
20241022,101500,200879250,14890,14890,14890,14890,71
|
|
20241022,101400,199822060,14880,14880,14880,14880,0
|
|
20241022,101300,199822060,14880,14880,14880,14880,449
|
|
20241022,101200,193140940,14890,14890,14890,14890,3
|
|
20241022,101100,193096270,14870,14870,14870,14870,0
|
|
20241022,101000,193096270,14870,14870,14870,14870,0
|
|
20241022,100900,193096270,14870,14910,14910,14870,130
|
|
20241022,100800,191159700,15180,15180,15180,15180,0
|
|
20241022,100700,191159700,15180,15180,15180,15180,0
|
|
20241022,100600,191159700,15180,15180,15180,15180,0
|
|
20241022,100500,191159700,15180,14920,15250,14920,530
|
|
20241022,100400,183180610,14900,14920,14920,14900,234
|
|
20241022,100300,179692290,14930,14930,14930,14920,174
|
|
20241022,100200,177096150,14920,14920,14920,14920,0
|
|
20241022,100100,177096150,14920,14930,14930,14920,204
|
|
20241022,100000,174051450,14950,14950,14950,14950,0
|
|
20241022,095900,174051450,14950,14950,14950,14950,5
|
|
20241022,095800,173976700,14950,14950,14950,14950,0
|
|
20241022,095700,173976700,14950,14950,14950,14950,66
|
|
20241022,095600,172990000,14960,14940,14960,14940,175
|
|
20241022,095500,170374200,14960,14960,14960,14960,120
|
|
20241022,095400,168579000,14940,14960,14960,14940,433
|
|
20241022,095300,162105910,14970,14990,14990,14970,302
|
|
20241022,095200,157582040,14990,15000,15000,14990,186
|
|
20241022,095100,154792270,15010,15010,15010,15010,0
|
|
20241022,095000,154792270,15010,15010,15010,15010,39
|
|
20241022,094900,154206880,15020,15020,15020,15020,53
|
|
20241022,094800,153410820,15010,15010,15010,15010,0
|
|
20241022,094700,153410820,15010,15010,15010,15010,89
|
|
20241022,094600,152074930,15010,15010,15010,15010,100
|
|
20241022,094500,150573930,15010,15010,15010,15010,82
|
|
20241022,094400,149343110,15020,15020,15020,15020,422
|
|
20241022,094300,143004670,15020,15020,15020,15020,201
|
|
20241022,094200,139985650,15060,15060,15060,15060,0
|
|
20241022,094100,139985650,15060,15020,15060,15020,620
|
|
20241022,094000,130669590,15010,15020,15020,15010,423
|
|
20241022,093900,124317460,15020,15020,15020,15020,0
|
|
20241022,093800,124317460,15020,15020,15020,15020,100
|
|
20241022,093700,122815460,15030,15030,15040,15030,110
|
|
20241022,093600,121162060,15140,15140,15140,15140,0
|
|
20241022,093500,121162060,15140,15140,15140,15140,0
|
|
20241022,093400,121162060,15140,15140,15140,15140,0
|
|
20241022,093300,121162060,15140,15140,15140,15140,0
|
|
20241022,093200,121162060,15140,15100,15140,15010,2493
|
|
20241022,093100,83518760,15100,15100,15100,15100,71
|
|
20241022,093000,82446660,15100,15100,15100,15100,26
|
|
20241022,092900,82054060,15110,15120,15120,15100,153
|
|
20241022,092800,79742850,15150,15150,15150,15150,115
|
|
20241022,092700,78000600,15150,15170,15170,15150,200
|
|
20241022,092600,74969500,15250,15250,15250,15250,0
|
|
20241022,092500,74969500,15250,15250,15250,15250,15
|
|
20241022,092400,74740750,15250,15250,15250,15250,2
|
|
20241022,092300,74710250,15260,15260,15260,15260,50
|
|
20241022,092200,73947250,15270,15270,15270,15270,0
|
|
20241022,092100,73947250,15270,15270,15270,15270,107
|
|
20241022,092000,72313360,15260,15260,15260,15210,84
|
|
20241022,091900,71032070,15260,15260,15260,15260,10
|
|
20241022,091800,70879470,15280,15280,15280,15280,0
|
|
20241022,091700,70879470,15280,15270,15280,15260,1938
|
|
20241022,091600,41276690,15280,15290,15290,15280,241
|
|
20241022,091500,37591920,15430,15300,15430,15300,12
|
|
20241022,091400,37408060,15290,15290,15290,15290,10
|
|
20241022,091300,37255160,15520,15440,15520,15440,300
|
|
20241022,091200,32602790,15520,15380,15520,15380,100
|
|
20241022,091100,31058220,15450,15330,15450,15330,80
|
|
20241022,091000,29826070,15280,15280,15280,15280,0
|
|
20241022,090900,29826070,15280,15280,15280,15280,0
|
|
20241022,090800,29826070,15280,15280,15280,15280,0
|
|
20241022,090700,29826070,15280,15290,15290,15280,144
|
|
20241022,090600,27624760,15300,15300,15300,15300,0
|
|
20241022,090500,27624760,15300,15320,15330,15300,270
|
|
20241022,090400,23489190,15370,15370,15370,15370,2
|
|
20241022,090300,23458450,15320,15320,15320,15320,0
|
|
20241022,090200,23458450,15320,15460,15460,15320,1076
|
|
20241022,090100,6958270,15470,15520,15520,15470,229
|
|
20241022,090000,3407790,15480,15490,15880,15480,220
|