709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,204600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,204500,3871778790,14840,14840,14840,14840,0
|
|
20241007,204400,3871778790,14840,14840,14840,14840,0
|
|
20241007,204300,3871778790,14840,14840,14840,14840,0
|
|
20241007,204200,3871778790,14840,14840,14840,14840,0
|
|
20241007,204100,3871778790,14840,14840,14840,14840,0
|
|
20241007,204000,3871778790,14840,14840,14840,14840,0
|
|
20241007,203900,3871778790,14840,14840,14840,14840,0
|
|
20241007,203800,3871778790,14840,14840,14840,14840,0
|
|
20241007,203700,3871778790,14840,14840,14840,14840,0
|
|
20241007,203600,3871778790,14840,14840,14840,14840,0
|
|
20241007,203500,3871778790,14840,14840,14840,14840,0
|
|
20241007,203400,3871778790,14840,14840,14840,14840,0
|
|
20241007,203300,3871778790,14840,14840,14840,14840,0
|
|
20241007,203200,3871778790,14840,14840,14840,14840,0
|
|
20241007,203100,3871778790,14840,14840,14840,14840,0
|
|
20241007,203000,3871778790,14840,14840,14840,14840,0
|
|
20241007,202900,3871778790,14840,14840,14840,14840,0
|
|
20241007,202800,3871778790,14840,14840,14840,14840,0
|
|
20241007,202700,3871778790,14840,14840,14840,14840,0
|
|
20241007,202600,3871778790,14840,14840,14840,14840,0
|
|
20241007,202500,3871778790,14840,14840,14840,14840,0
|
|
20241007,202400,3871778790,14840,14840,14840,14840,0
|
|
20241007,202300,3871778790,14840,14840,14840,14840,0
|
|
20241007,202200,3871778790,14840,14840,14840,14840,0
|
|
20241007,202100,3871778790,14840,14840,14840,14840,0
|
|
20241007,202000,3871778790,14840,14840,14840,14840,0
|
|
20241007,201900,3871778790,14840,14840,14840,14840,0
|
|
20241007,201800,3871778790,14840,14840,14840,14840,0
|
|
20241007,201700,3871778790,14840,14840,14840,14840,0
|
|
20241007,201600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,201500,3871778790,14840,14840,14840,14840,0
|
|
20241007,201400,3871778790,14840,14840,14840,14840,0
|
|
20241007,201300,3871778790,14840,14840,14840,14840,0
|
|
20241007,201200,3871778790,14840,14840,14840,14840,0
|
|
20241007,201100,3871778790,14840,14840,14840,14840,0
|
|
20241007,201000,3871778790,14840,14840,14840,14840,0
|
|
20241007,200900,3871778790,14840,14840,14840,14840,0
|
|
20241007,200800,3871778790,14840,14840,14840,14840,0
|
|
20241007,200700,3871778790,14840,14840,14840,14840,0
|
|
20241007,200600,3871778790,14840,14840,14840,14840,0
|
|
20241007,200500,3871778790,14840,14840,14840,14840,0
|
|
20241007,200400,3871778790,14840,14840,14840,14840,0
|
|
20241007,200300,3871778790,14840,14840,14840,14840,0
|
|
20241007,200200,3871778790,14840,14840,14840,14840,0
|
|
20241007,200100,3871778790,14840,14840,14840,14840,0
|
|
20241007,200000,3871778790,14840,14840,14840,14840,0
|
|
20241007,195900,3871778790,14840,14840,14840,14840,0
|
|
20241007,195800,3871778790,14840,14840,14840,14840,0
|
|
20241007,195700,3871778790,14840,14840,14840,14840,0
|
|
20241007,195600,3871778790,14840,14840,14840,14840,0
|
|
20241007,195500,3871778790,14840,14840,14840,14840,0
|
|
20241007,195400,3871778790,14840,14840,14840,14840,0
|
|
20241007,195300,3871778790,14840,14840,14840,14840,0
|
|
20241007,195200,3871778790,14840,14840,14840,14840,0
|
|
20241007,195100,3871778790,14840,14840,14840,14840,0
|
|
20241007,195000,3871778790,14840,14840,14840,14840,0
|
|
20241007,194900,3871778790,14840,14840,14840,14840,0
|
|
20241007,194800,3871778790,14840,14840,14840,14840,0
|
|
20241007,194700,3871778790,14840,14840,14840,14840,0
|
|
20241007,194600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,194500,3871778790,14840,14840,14840,14840,0
|
|
20241007,194400,3871778790,14840,14840,14840,14840,0
|
|
20241007,194300,3871778790,14840,14840,14840,14840,0
|
|
20241007,194200,3871778790,14840,14840,14840,14840,0
|
|
20241007,194100,3871778790,14840,14840,14840,14840,0
|
|
20241007,194000,3871778790,14840,14840,14840,14840,0
|
|
20241007,193900,3871778790,14840,14840,14840,14840,0
|
|
20241007,193800,3871778790,14840,14840,14840,14840,0
|
|
20241007,193700,3871778790,14840,14840,14840,14840,0
|
|
20241007,193600,3871778790,14840,14840,14840,14840,0
|
|
20241007,193500,3871778790,14840,14840,14840,14840,0
|
|
20241007,193400,3871778790,14840,14840,14840,14840,0
|
|
20241007,193300,3871778790,14840,14840,14840,14840,0
|
|
20241007,193200,3871778790,14840,14840,14840,14840,0
|
|
20241007,193100,3871778790,14840,14840,14840,14840,0
|
|
20241007,193000,3871778790,14840,14840,14840,14840,0
|
|
20241007,192900,3871778790,14840,14840,14840,14840,0
|
|
20241007,192800,3871778790,14840,14840,14840,14840,0
|
|
20241007,192700,3871778790,14840,14840,14840,14840,0
|
|
20241007,192600,3871778790,14840,14840,14840,14840,0
|
|
20241007,192500,3871778790,14840,14840,14840,14840,0
|
|
20241007,192400,3871778790,14840,14840,14840,14840,0
|
|
20241007,192300,3871778790,14840,14840,14840,14840,0
|
|
20241007,192200,3871778790,14840,14840,14840,14840,0
|
|
20241007,192100,3871778790,14840,14840,14840,14840,0
|
|
20241007,192000,3871778790,14840,14840,14840,14840,0
|
|
20241007,191900,3871778790,14840,14840,14840,14840,0
|
|
20241007,191800,3871778790,14840,14840,14840,14840,0
|
|
20241007,191700,3871778790,14840,14840,14840,14840,0
|
|
20241007,191600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,191500,3871778790,14840,14840,14840,14840,0
|
|
20241007,191400,3871778790,14840,14840,14840,14840,0
|
|
20241007,191300,3871778790,14840,14840,14840,14840,0
|
|
20241007,191200,3871778790,14840,14840,14840,14840,0
|
|
20241007,191100,3871778790,14840,14840,14840,14840,0
|
|
20241007,191000,3871778790,14840,14840,14840,14840,0
|
|
20241007,190900,3871778790,14840,14840,14840,14840,0
|
|
20241007,190800,3871778790,14840,14840,14840,14840,0
|
|
20241007,190700,3871778790,14840,14840,14840,14840,0
|
|
20241007,190600,3871778790,14840,14840,14840,14840,0
|
|
20241007,190500,3871778790,14840,14840,14840,14840,0
|
|
20241007,190400,3871778790,14840,14840,14840,14840,0
|
|
20241007,190300,3871778790,14840,14840,14840,14840,0
|
|
20241007,190200,3871778790,14840,14840,14840,14840,0
|
|
20241007,190100,3871778790,14840,14840,14840,14840,0
|
|
20241007,190000,3871778790,14840,14840,14840,14840,0
|
|
20241007,185900,3871778790,14840,14840,14840,14840,0
|
|
20241007,185800,3871778790,14840,14840,14840,14840,0
|
|
20241007,185700,3871778790,14840,14840,14840,14840,0
|
|
20241007,185600,3871778790,14840,14840,14840,14840,0
|
|
20241007,185500,3871778790,14840,14840,14840,14840,0
|
|
20241007,185400,3871778790,14840,14840,14840,14840,0
|
|
20241007,185300,3871778790,14840,14840,14840,14840,0
|
|
20241007,185200,3871778790,14840,14840,14840,14840,0
|
|
20241007,185100,3871778790,14840,14840,14840,14840,0
|
|
20241007,185000,3871778790,14840,14840,14840,14840,0
|
|
20241007,184900,3871778790,14840,14840,14840,14840,0
|
|
20241007,184800,3871778790,14840,14840,14840,14840,0
|
|
20241007,184700,3871778790,14840,14840,14840,14840,0
|
|
20241007,184600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,184500,3871778790,14840,14840,14840,14840,0
|
|
20241007,184400,3871778790,14840,14840,14840,14840,0
|
|
20241007,184300,3871778790,14840,14840,14840,14840,0
|
|
20241007,184200,3871778790,14840,14840,14840,14840,0
|
|
20241007,184100,3871778790,14840,14840,14840,14840,0
|
|
20241007,184000,3871778790,14840,14840,14840,14840,0
|
|
20241007,183900,3871778790,14840,14840,14840,14840,0
|
|
20241007,183800,3871778790,14840,14840,14840,14840,0
|
|
20241007,183700,3871778790,14840,14840,14840,14840,0
|
|
20241007,183600,3871778790,14840,14840,14840,14840,0
|
|
20241007,183500,3871778790,14840,14840,14840,14840,0
|
|
20241007,183400,3871778790,14840,14840,14840,14840,0
|
|
20241007,183300,3871778790,14840,14840,14840,14840,0
|
|
20241007,183200,3871778790,14840,14840,14840,14840,0
|
|
20241007,183100,3871778790,14840,14840,14840,14840,0
|
|
20241007,183000,3871778790,14840,14840,14840,14840,0
|
|
20241007,182900,3871778790,14840,14840,14840,14840,0
|
|
20241007,182800,3871778790,14840,14840,14840,14840,0
|
|
20241007,182700,3871778790,14840,14840,14840,14840,0
|
|
20241007,182600,3871778790,14840,14840,14840,14840,0
|
|
20241007,182500,3871778790,14840,14840,14840,14840,0
|
|
20241007,182400,3871778790,14840,14840,14840,14840,0
|
|
20241007,182300,3871778790,14840,14840,14840,14840,0
|
|
20241007,182200,3871778790,14840,14840,14840,14840,0
|
|
20241007,182100,3871778790,14840,14840,14840,14840,0
|
|
20241007,182000,3871778790,14840,14840,14840,14840,0
|
|
20241007,181900,3871778790,14840,14840,14840,14840,0
|
|
20241007,181800,3871778790,14840,14840,14840,14840,0
|
|
20241007,181700,3871778790,14840,14840,14840,14840,0
|
|
20241007,181600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,181500,3871778790,14840,14840,14840,14840,0
|
|
20241007,181400,3871778790,14840,14840,14840,14840,0
|
|
20241007,181300,3871778790,14840,14840,14840,14840,0
|
|
20241007,181200,3871778790,14840,14840,14840,14840,0
|
|
20241007,181100,3871778790,14840,14840,14840,14840,0
|
|
20241007,181000,3871778790,14840,14840,14840,14840,0
|
|
20241007,180900,3871778790,14840,14840,14840,14840,0
|
|
20241007,180800,3871778790,14840,14840,14840,14840,0
|
|
20241007,180700,3871778790,14840,14840,14840,14840,0
|
|
20241007,180600,3871778790,14840,14840,14840,14840,0
|
|
20241007,180500,3871778790,14840,14840,14840,14840,0
|
|
20241007,180400,3871778790,14840,14840,14840,14840,0
|
|
20241007,180300,3871778790,14840,14840,14840,14840,0
|
|
20241007,180200,3871778790,14840,14840,14840,14840,0
|
|
20241007,180100,3871778790,14840,14840,14840,14840,0
|
|
20241007,180000,3871778790,14840,14840,14840,14840,0
|
|
20241007,175900,3871778790,14840,14840,14840,14840,0
|
|
20241007,175800,3871778790,14840,14840,14840,14840,0
|
|
20241007,175700,3871778790,14840,14840,14840,14840,0
|
|
20241007,175600,3871778790,14840,14840,14840,14840,0
|
|
20241007,175500,3871778790,14840,14840,14840,14840,0
|
|
20241007,175400,3871778790,14840,14840,14840,14840,0
|
|
20241007,175300,3871778790,14840,14840,14840,14840,0
|
|
20241007,175200,3871778790,14840,14840,14840,14840,0
|
|
20241007,175100,3871778790,14840,14840,14840,14840,0
|
|
20241007,175000,3871778790,14840,14840,14840,14840,0
|
|
20241007,174900,3871778790,14840,14840,14840,14840,0
|
|
20241007,174800,3871778790,14840,14840,14840,14840,0
|
|
20241007,174700,3871778790,14840,14840,14840,14840,0
|
|
20241007,174600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,174500,3871778790,14840,14840,14840,14840,0
|
|
20241007,174400,3871778790,14840,14840,14840,14840,0
|
|
20241007,174300,3871778790,14840,14840,14840,14840,0
|
|
20241007,174200,3871778790,14840,14840,14840,14840,0
|
|
20241007,174100,3871778790,14840,14840,14840,14840,0
|
|
20241007,174000,3871778790,14840,14840,14840,14840,0
|
|
20241007,173900,3871778790,14840,14840,14840,14840,0
|
|
20241007,173800,3871778790,14840,14840,14840,14840,0
|
|
20241007,173700,3871778790,14840,14840,14840,14840,0
|
|
20241007,173600,3871778790,14840,14840,14840,14840,0
|
|
20241007,173500,3871778790,14840,14840,14840,14840,0
|
|
20241007,173400,3871778790,14840,14840,14840,14840,0
|
|
20241007,173300,3871778790,14840,14840,14840,14840,0
|
|
20241007,173200,3871778790,14840,14840,14840,14840,0
|
|
20241007,173100,3871778790,14840,14840,14840,14840,0
|
|
20241007,173000,3871778790,14840,14840,14840,14840,0
|
|
20241007,172900,3871778790,14840,14840,14840,14840,0
|
|
20241007,172800,3871778790,14840,14840,14840,14840,0
|
|
20241007,172700,3871778790,14840,14840,14840,14840,0
|
|
20241007,172600,3871778790,14840,14840,14840,14840,0
|
|
20241007,172500,3871778790,14840,14840,14840,14840,0
|
|
20241007,172400,3871778790,14840,14840,14840,14840,0
|
|
20241007,172300,3871778790,14840,14840,14840,14840,0
|
|
20241007,172200,3871778790,14840,14840,14840,14840,0
|
|
20241007,172100,3871778790,14840,14840,14840,14840,0
|
|
20241007,172000,3871778790,14840,14840,14840,14840,0
|
|
20241007,171900,3871778790,14840,14840,14840,14840,0
|
|
20241007,171800,3871778790,14840,14840,14840,14840,0
|
|
20241007,171700,3871778790,14840,14840,14840,14840,0
|
|
20241007,171600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,171500,3871778790,14840,14840,14840,14840,0
|
|
20241007,171400,3871778790,14840,14840,14840,14840,0
|
|
20241007,171300,3871778790,14840,14840,14840,14840,0
|
|
20241007,171200,3871778790,14840,14840,14840,14840,0
|
|
20241007,171100,3871778790,14840,14840,14840,14840,0
|
|
20241007,171000,3871778790,14840,14840,14840,14840,0
|
|
20241007,170900,3871778790,14840,14840,14840,14840,0
|
|
20241007,170800,3871778790,14840,14840,14840,14840,0
|
|
20241007,170700,3871778790,14840,14840,14840,14840,0
|
|
20241007,170600,3871778790,14840,14840,14840,14840,0
|
|
20241007,170500,3871778790,14840,14840,14840,14840,0
|
|
20241007,170400,3871778790,14840,14840,14840,14840,0
|
|
20241007,170300,3871778790,14840,14840,14840,14840,0
|
|
20241007,170200,3871778790,14840,14840,14840,14840,0
|
|
20241007,170100,3871778790,14840,14840,14840,14840,0
|
|
20241007,170000,3871778790,14840,14840,14840,14840,0
|
|
20241007,165900,3871778790,14840,14840,14840,14840,0
|
|
20241007,165800,3871778790,14840,14840,14840,14840,0
|
|
20241007,165700,3871778790,14840,14840,14840,14840,0
|
|
20241007,165600,3871778790,14840,14840,14840,14840,0
|
|
20241007,165500,3871778790,14840,14840,14840,14840,0
|
|
20241007,165400,3871778790,14840,14840,14840,14840,0
|
|
20241007,165300,3871778790,14840,14840,14840,14840,0
|
|
20241007,165200,3871778790,14840,14840,14840,14840,0
|
|
20241007,165100,3871778790,14840,14840,14840,14840,0
|
|
20241007,165000,3871778790,14840,14840,14840,14840,0
|
|
20241007,164900,3871778790,14840,14840,14840,14840,0
|
|
20241007,164800,3871778790,14840,14840,14840,14840,0
|
|
20241007,164700,3871778790,14840,14840,14840,14840,0
|
|
20241007,164600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,164500,3871778790,14840,14840,14840,14840,0
|
|
20241007,164400,3871778790,14840,14840,14840,14840,0
|
|
20241007,164300,3871778790,14840,14840,14840,14840,0
|
|
20241007,164200,3871778790,14840,14840,14840,14840,0
|
|
20241007,164100,3871778790,14840,14840,14840,14840,0
|
|
20241007,164000,3871778790,14840,14840,14840,14840,0
|
|
20241007,163900,3871778790,14840,14840,14840,14840,0
|
|
20241007,163800,3871778790,14840,14840,14840,14840,0
|
|
20241007,163700,3871778790,14840,14840,14840,14840,0
|
|
20241007,163600,3871778790,14840,14840,14840,14840,0
|
|
20241007,163500,3871778790,14840,14840,14840,14840,0
|
|
20241007,163400,3871778790,14840,14840,14840,14840,0
|
|
20241007,163300,3871778790,14840,14840,14840,14840,0
|
|
20241007,163200,3871778790,14840,14840,14840,14840,0
|
|
20241007,163100,3871778790,14840,14840,14840,14840,0
|
|
20241007,163000,3871778790,14840,14840,14840,14840,0
|
|
20241007,162900,3871778790,14840,14840,14840,14840,0
|
|
20241007,162800,3871778790,14840,14840,14840,14840,0
|
|
20241007,162700,3871778790,14840,14840,14840,14840,0
|
|
20241007,162600,3871778790,14840,14840,14840,14840,0
|
|
20241007,162500,3871778790,14840,14840,14840,14840,0
|
|
20241007,162400,3871778790,14840,14840,14840,14840,0
|
|
20241007,162300,3871778790,14840,14840,14840,14840,0
|
|
20241007,162200,3871778790,14840,14840,14840,14840,0
|
|
20241007,162100,3871778790,14840,14840,14840,14840,0
|
|
20241007,162000,3871778790,14840,14840,14840,14840,0
|
|
20241007,161900,3871778790,14840,14840,14840,14840,0
|
|
20241007,161800,3871778790,14840,14840,14840,14840,0
|
|
20241007,161700,3871778790,14840,14840,14840,14840,0
|
|
20241007,161600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,161500,3871778790,14840,14840,14840,14840,0
|
|
20241007,161400,3871778790,14840,14840,14840,14840,0
|
|
20241007,161300,3871778790,14840,14840,14840,14840,0
|
|
20241007,161200,3871778790,14840,14840,14840,14840,0
|
|
20241007,161100,3871778790,14840,14840,14840,14840,0
|
|
20241007,161000,3871778790,14840,14840,14840,14840,0
|
|
20241007,160900,3871778790,14840,14840,14840,14840,0
|
|
20241007,160800,3871778790,14840,14840,14840,14840,0
|
|
20241007,160700,3871778790,14840,14840,14840,14840,0
|
|
20241007,160600,3871778790,14840,14840,14840,14840,0
|
|
20241007,160500,3871778790,14840,14840,14840,14840,0
|
|
20241007,160400,3871778790,14840,14840,14840,14840,0
|
|
20241007,160300,3871778790,14840,14840,14840,14840,0
|
|
20241007,160200,3871778790,14840,14840,14840,14840,0
|
|
20241007,160100,3871778790,14840,14840,14840,14840,0
|
|
20241007,160000,3871778790,14840,14840,14840,14840,0
|
|
20241007,155900,3871778790,14840,14840,14840,14840,0
|
|
20241007,155800,3871778790,14840,14840,14840,14840,0
|
|
20241007,155700,3871778790,14840,14840,14840,14840,0
|
|
20241007,155600,3871778790,14840,14840,14840,14840,0
|
|
20241007,155500,3871778790,14840,14840,14840,14840,0
|
|
20241007,155400,3871778790,14840,14840,14840,14840,0
|
|
20241007,155300,3871778790,14840,14840,14840,14840,0
|
|
20241007,155200,3871778790,14840,14840,14840,14840,0
|
|
20241007,155100,3871778790,14840,14840,14840,14840,0
|
|
20241007,155000,3871778790,14840,14840,14840,14840,0
|
|
20241007,154900,3871778790,14840,14840,14840,14840,0
|
|
20241007,154800,3871778790,14840,14840,14840,14840,0
|
|
20241007,154700,3871778790,14840,14840,14840,14840,0
|
|
20241007,154600,3871778790,14840,14840,14840,14840,2431
|
|
20241007,154500,3871778790,14840,14840,14840,14840,0
|
|
20241007,154400,3871778790,14840,14840,14840,14840,0
|
|
20241007,154300,3871778790,14840,14840,14840,14840,0
|
|
20241007,154200,3871778790,14840,14840,14840,14840,0
|
|
20241007,154100,3871778790,14840,14840,14840,14840,0
|
|
20241007,154000,3871778790,14840,14840,14840,14840,0
|
|
20241007,153900,3871778790,14840,14840,14840,14840,0
|
|
20241007,153800,3871778790,14840,14840,14840,14840,0
|
|
20241007,153700,3871778790,14840,14840,14840,14840,0
|
|
20241007,153600,3871778790,14840,14840,14840,14840,0
|
|
20241007,153500,3871778790,14840,14840,14840,14840,0
|
|
20241007,153400,3871778790,14840,14840,14840,14840,0
|
|
20241007,153300,3871778790,14840,14840,14840,14840,0
|
|
20241007,153200,3871778790,14840,14840,14840,14840,0
|
|
20241007,153100,3871778790,14840,14840,14840,14840,0
|
|
20241007,153000,3871778790,14840,14840,14840,14840,2431
|
|
20241007,152900,3835702750,14840,14840,14840,14840,0
|
|
20241007,152800,3835702750,14840,14840,14840,14840,0
|
|
20241007,152700,3835702750,14840,14840,14840,14840,0
|
|
20241007,152600,3835702750,14840,14840,14840,14840,0
|
|
20241007,152500,3835702750,14840,14840,14840,14840,0
|
|
20241007,152400,3835702750,14840,14840,14840,14840,0
|
|
20241007,152300,3835702750,14840,14840,14840,14840,0
|
|
20241007,152200,3835702750,14840,14840,14840,14840,0
|
|
20241007,152100,3835702750,14840,14840,14840,14840,0
|
|
20241007,152000,3835702750,14840,14840,14840,14840,0
|
|
20241007,151900,3835702750,14840,14800,14840,14800,189
|
|
20241007,151800,3832900610,14800,14810,14810,14800,848
|
|
20241007,151700,3820346720,14810,14840,14840,14810,2505
|
|
20241007,151600,3783196160,14840,14840,14840,14840,49
|
|
20241007,151500,3782469000,14840,14900,14920,14840,430
|
|
20241007,151400,3776081160,14890,14850,14920,14850,67
|
|
20241007,151300,3775084780,14850,14890,14890,14850,149
|
|
20241007,151200,3772870690,14890,14880,14890,14880,29
|
|
20241007,151100,3772438890,14870,14850,14870,14850,409
|
|
20241007,151000,3766365120,14850,14850,14870,14840,270
|
|
20241007,150900,3762355240,14850,14880,14880,14840,1418
|
|
20241007,150800,3741289600,14890,14900,14900,14890,85
|
|
20241007,150700,3740023240,14890,14900,14900,14890,141
|
|
20241007,150600,3737923010,14900,14900,14900,14900,495
|
|
20241007,150500,3730547510,14900,14900,14900,14890,119
|
|
20241007,150400,3728774420,14910,14910,14910,14900,155
|
|
20241007,150300,3726464720,14910,14910,14910,14910,0
|
|
20241007,150200,3726464720,14910,14910,14910,14910,25
|
|
20241007,150100,3726091970,14910,14910,14910,14910,8
|
|
20241007,150000,3725972690,14910,14920,14920,14910,32
|
|
20241007,145900,3725495550,14860,14850,14860,14850,661
|
|
20241007,145800,3715676960,14850,14840,14850,14840,196
|
|
20241007,145700,3712767910,14850,14850,14850,14840,525
|
|
20241007,145600,3704974020,14850,14890,14890,14850,2469
|
|
20241007,145500,3668292230,14890,14910,14920,14890,862
|
|
20241007,145400,3655449100,14920,14920,14920,14910,53
|
|
20241007,145300,3654658370,14920,14920,14920,14920,5
|
|
20241007,145200,3654583770,14920,14900,14920,14900,47
|
|
20241007,145100,3653883270,14890,14900,14900,14890,349
|
|
20241007,145000,3648686060,14900,14920,14920,14900,433
|
|
20241007,144900,3642233990,14920,14920,14930,14920,37
|
|
20241007,144800,3641681940,14910,14910,14910,14910,294
|
|
20241007,144700,3637298400,14920,14920,14920,14920,148
|
|
20241007,144600,3635090240,14920,14920,14920,14910,102
|
|
20241007,144500,3633568560,14920,14920,14920,14920,116
|
|
20241007,144400,3631837840,14920,14910,14920,14910,186
|
|
20241007,144300,3629064480,14910,14910,14910,14890,37
|
|
20241007,144200,3628513060,14910,14900,14910,14890,329
|
|
20241007,144100,3623612670,14900,14900,14900,14900,130
|
|
20241007,144000,3621675670,14900,14890,14900,14890,303
|
|
20241007,143900,3617163530,14900,14900,14920,14900,360
|
|
20241007,143800,3611799510,14900,14900,14900,14900,70
|
|
20241007,143700,3610756510,14890,14900,14910,14880,1825
|
|
20241007,143600,3583581280,14890,14910,14910,14890,44
|
|
20241007,143500,3582925700,14890,14910,14910,14890,600
|
|
20241007,143400,3573990000,14890,14920,14920,14890,1594
|
|
20241007,143300,3550234880,14920,14940,14940,14920,123
|
|
20241007,143200,3548398570,14940,14940,14940,14940,35
|
|
20241007,143100,3547875670,14940,14950,14950,14940,48
|
|
20241007,143000,3547158120,14950,14950,14950,14900,2028
|
|
20241007,142900,3516900940,14960,15000,15000,14960,1162
|
|
20241007,142800,3499500980,15010,15000,15010,15000,28
|
|
20241007,142700,3499080960,14990,15010,15010,14990,254
|
|
20241007,142600,3495272670,15010,15020,15020,15010,84
|
|
20241007,142500,3494011800,15030,15030,15030,15030,0
|
|
20241007,142400,3494011800,15030,15030,15030,15030,1
|
|
20241007,142300,3493996770,15020,15020,15020,15010,233
|
|
20241007,142200,3490499360,15010,15010,15010,15010,177
|
|
20241007,142100,3487842590,15010,15020,15020,15000,317
|
|
20241007,142000,3483083410,15030,15040,15040,15030,26
|
|
20241007,141900,3482692550,15030,15030,15030,15030,32
|
|
20241007,141800,3482211590,15030,15040,15040,15020,1194
|
|
20241007,141700,3464264870,15040,15060,15060,15040,661
|
|
20241007,141600,3454322610,15040,15050,15050,15040,204
|
|
20241007,141500,3451254410,15060,15060,15060,15060,2
|
|
20241007,141400,3451224290,15050,15060,15060,15050,139
|
|
20241007,141300,3449132090,15070,15050,15070,15050,442
|
|
20241007,141200,3442475540,15040,15040,15040,15040,26
|
|
20241007,141100,3442084500,15040,15040,15040,15040,1
|
|
20241007,141000,3442069460,15040,15040,15040,15040,72
|
|
20241007,140900,3440986580,15040,15040,15040,15040,10
|
|
20241007,140800,3440836180,15040,15040,15040,15040,4
|
|
20241007,140700,3440776020,15040,15040,15040,15040,30
|
|
20241007,140600,3440324820,15040,15050,15050,15040,25
|
|
20241007,140500,3439948780,15040,15040,15040,15040,25
|
|
20241007,140400,3439572780,15040,15030,15040,15030,46
|
|
20241007,140300,3438881390,15040,15040,15040,15040,42
|
|
20241007,140200,3438249710,15040,15040,15040,15040,154
|
|
20241007,140100,3435933550,15040,15040,15040,15040,737
|
|
20241007,140000,3424849070,15050,15080,15080,15050,192
|
|
20241007,135900,3421957650,15070,15080,15080,15070,57
|
|
20241007,135800,3421098100,15080,15080,15080,15080,26
|
|
20241007,135700,3420706020,15080,15080,15080,15080,74
|
|
20241007,135600,3419590100,15070,15060,15070,15060,509
|
|
20241007,135500,3411924000,15050,15050,15050,15050,214
|
|
20241007,135400,3408703300,15050,15050,15050,15050,104
|
|
20241007,135300,3407138100,15050,15050,15050,15050,87
|
|
20241007,135200,3405828750,15050,15050,15050,15050,11
|
|
20241007,135100,3405663200,15050,15050,15050,15050,97
|
|
20241007,135000,3404203350,15050,15050,15050,15050,2
|
|
20241007,134900,3404173250,15050,15040,15050,15030,506
|
|
20241007,134800,3396562990,15040,15040,15040,15040,1
|
|
20241007,134700,3396547950,15030,15030,15030,15030,0
|
|
20241007,134600,3396547950,15030,14990,15030,14990,527
|
|
20241007,134500,3388642340,14990,14990,14990,14990,6
|
|
20241007,134400,3388552400,14980,14980,14980,14980,25
|
|
20241007,134300,3388177900,14990,14990,14990,14990,6
|
|
20241007,134200,3388087960,14990,14980,14990,14980,7
|
|
20241007,134100,3387983070,14970,14990,14990,14970,374
|
|
20241007,134000,3382381080,14990,14990,14990,14980,44
|
|
20241007,133900,3381721610,14990,15000,15000,14990,156
|
|
20241007,133800,3379383110,15010,15000,15010,15000,52
|
|
20241007,133700,3378602770,14990,15020,15020,14990,270
|
|
20241007,133600,3374553110,15010,15010,15010,15010,102
|
|
20241007,133500,3373022090,15030,15050,15050,15020,61
|
|
20241007,133400,3372105190,15060,15060,15060,15060,0
|
|
20241007,133300,3372105190,15060,15060,15060,15040,142
|
|
20241007,133200,3369967670,15020,15050,15050,15020,20
|
|
20241007,133100,3369667030,15020,15070,15070,15020,63
|
|
20241007,133000,3368718270,15070,15040,15070,15040,1552
|
|
20241007,132900,3345358890,15000,15000,15000,15000,0
|
|
20241007,132800,3345358890,15000,15020,15020,14990,1529
|
|
20241007,132700,3322423820,14970,14970,14970,14970,0
|
|
20241007,132600,3322423820,14970,14970,14970,14970,0
|
|
20241007,132500,3322423820,14970,14990,15000,14970,1001
|
|
20241007,132400,3307423190,14990,15020,15040,14990,1285
|
|
20241007,132300,3288144810,15020,15000,15020,15000,311
|
|
20241007,132200,3283477030,15000,15000,15000,14990,286
|
|
20241007,132100,3279187040,15000,15000,15000,15000,52
|
|
20241007,132000,3278407040,15000,15000,15000,15000,6
|
|
20241007,131900,3278317040,15000,15010,15010,15000,77
|
|
20241007,131800,3277161690,15010,15000,15010,15000,6
|
|
20241007,131700,3277071660,15020,14990,15020,14990,510
|
|
20241007,131600,3269426730,14990,15000,15000,14980,106
|
|
20241007,131500,3267838310,15000,15000,15000,15000,88
|
|
20241007,131400,3266518310,15010,15010,15010,15010,52
|
|
20241007,131300,3265737790,15020,15010,15020,15010,18
|
|
20241007,131200,3265467600,15020,15040,15040,15020,116
|
|
20241007,131100,3263724810,15040,15040,15040,15040,10
|
|
20241007,131000,3263574410,15040,15040,15040,15040,20
|
|
20241007,130900,3263273610,15040,15040,15040,15040,32
|
|
20241007,130800,3262792330,15040,15040,15040,15040,1
|
|
20241007,130700,3262777290,15040,15040,15040,15040,53
|
|
20241007,130600,3261980170,15040,15040,15040,15040,8
|
|
20241007,130500,3261859850,15040,14990,15040,14990,134
|
|
20241007,130400,3259849140,14980,15020,15020,14980,164
|
|
20241007,130300,3257389780,15020,15020,15020,15020,33
|
|
20241007,130200,3256894120,15040,15050,15050,15020,56
|
|
20241007,130100,3256051900,15040,15040,15040,15040,13
|
|
20241007,130000,3255856380,15040,15030,15050,15030,59
|
|
20241007,125900,3254968570,15030,15040,15040,15030,21
|
|
20241007,125800,3254652760,15050,15060,15060,15050,58
|
|
20241007,125700,3253779500,15060,15050,15060,15050,12
|
|
20241007,125600,3253598850,15050,15070,15070,15050,351
|
|
20241007,125500,3248310530,15070,15070,15080,15070,510
|
|
20241007,125400,3240619790,15090,15060,15090,15060,504
|
|
20241007,125300,3233014550,15060,15080,15090,15060,166
|
|
20241007,125200,3230512420,15080,15090,15100,15080,51
|
|
20241007,125100,3229742850,15090,15090,15090,15090,20
|
|
20241007,125000,3229441050,15090,15090,15090,15090,5
|
|
20241007,124900,3229365600,15090,15090,15090,15090,83
|
|
20241007,124800,3228113130,15090,15100,15100,15090,9
|
|
20241007,124700,3227977270,15100,15080,15100,15080,523
|
|
20241007,124600,3220082090,15070,15070,15070,15070,42
|
|
20241007,124500,3219449150,15070,15080,15090,15070,18
|
|
20241007,124400,3219177790,15080,15070,15080,15070,190
|
|
20241007,124300,3216314190,15070,15070,15070,15070,55
|
|
20241007,124200,3215485340,15070,15070,15070,15070,40
|
|
20241007,124100,3214882540,15070,15060,15070,15060,194
|
|
20241007,124000,3211959040,15050,15020,15050,15020,2005
|
|
20241007,123900,3181786840,15040,15030,15040,15030,211
|
|
20241007,123800,3178615490,15020,15020,15020,15010,140
|
|
20241007,123700,3176513100,15010,14990,15010,14990,50
|
|
20241007,123600,3175763140,14990,15000,15000,14990,170
|
|
20241007,123500,3173213190,15000,15000,15000,15000,79
|
|
20241007,123400,3172028190,15000,15000,15000,15000,16
|
|
20241007,123300,3171788190,15000,15000,15000,15000,69
|
|
20241007,123200,3170753190,15000,15000,15000,15000,77
|
|
20241007,123100,3169598190,15000,15000,15000,15000,7
|
|
20241007,123000,3169493190,15000,14990,15000,14990,110
|
|
20241007,122900,3167843220,15000,15000,15000,15000,0
|
|
20241007,122800,3167843220,15000,14970,15000,14970,177
|
|
20241007,122700,3165189390,15000,14960,15000,14960,835
|
|
20241007,122600,3152672480,14960,14940,14960,14940,14
|
|
20241007,122500,3152463270,14940,14920,14940,14920,29
|
|
20241007,122400,3152030530,14910,14970,14970,14910,1609
|
|
20241007,122300,3127996760,14980,14980,14980,14980,323
|
|
20241007,122200,3123158220,14990,14990,14990,14990,0
|
|
20241007,122100,3123158220,14990,14950,14990,14950,88
|
|
20241007,122000,3121842050,14950,14960,14960,14950,77
|
|
20241007,121900,3120690580,14960,14990,14990,14960,51
|
|
20241007,121800,3119927100,14990,14990,14990,14990,43
|
|
20241007,121700,3119282530,14990,14990,14990,14990,2
|
|
20241007,121600,3119252550,14990,14980,14990,14980,96
|
|
20241007,121500,3117813650,14980,14990,14990,14980,53
|
|
20241007,121400,3117019700,15000,15000,15000,15000,52
|
|
20241007,121300,3116239700,15000,15000,15000,15000,19
|
|
20241007,121200,3115954700,15000,14990,15000,14980,45
|
|
20241007,121100,3115279940,14990,14990,14990,14990,13
|
|
20241007,121000,3115085070,14990,14980,14990,14980,41
|
|
20241007,120900,3114470510,14950,14950,14950,14950,0
|
|
20241007,120800,3114470510,14950,14990,14990,14950,185
|
|
20241007,120700,3111702580,15000,15010,15010,14990,119
|
|
20241007,120600,3109917420,15030,15030,15030,15000,935
|
|
20241007,120500,3095892110,15030,15040,15040,15030,47
|
|
20241007,120400,3095185240,15030,15030,15030,15030,7
|
|
20241007,120300,3095080030,15030,15030,15030,15030,11
|
|
20241007,120200,3094914700,15030,15030,15040,15030,141
|
|
20241007,120100,3092794500,15030,15040,15040,15030,154
|
|
20241007,120000,3090478910,15030,15050,15050,15030,46
|
|
20241007,115900,3089787290,15010,15040,15040,15010,17
|
|
20241007,115800,3089531970,15050,15030,15050,15030,254
|
|
20241007,115700,3085709910,15050,15040,15050,15020,183
|
|
20241007,115600,3082956730,15000,15000,15000,15000,0
|
|
20241007,115500,3082956730,15000,15000,15000,15000,87
|
|
20241007,115400,3081651730,15000,15000,15000,15000,13
|
|
20241007,115300,3081456730,14990,14990,14990,14990,43
|
|
20241007,115200,3080812160,14990,14980,14990,14980,256
|
|
20241007,115100,3076977250,14980,14980,14980,14980,45
|
|
20241007,115000,3076303150,14980,14980,14980,14980,6
|
|
20241007,114900,3076213270,14970,14970,14970,14970,32
|
|
20241007,114800,3075734230,14970,14970,14970,14970,4
|
|
20241007,114700,3075674350,14970,14970,14970,14970,54
|
|
20241007,114600,3074865970,14960,14970,14970,14960,277
|
|
20241007,114500,3070721840,14970,14980,14980,14970,48
|
|
20241007,114400,3070003220,14970,14990,14990,14970,117
|
|
20241007,114300,3068251620,14990,14990,14990,14990,0
|
|
20241007,114200,3068251620,14990,15000,15000,14990,106
|
|
20241007,114100,3066662130,15000,15000,15000,15000,24
|
|
20241007,114000,3066302130,15010,15020,15020,15010,16
|
|
20241007,113900,3066061850,15020,15020,15030,15020,127
|
|
20241007,113800,3064153460,15030,15030,15030,15030,7
|
|
20241007,113700,3064048250,15040,15040,15040,15040,20
|
|
20241007,113600,3063747450,15020,15030,15030,15020,50
|
|
20241007,113500,3062996050,15030,15030,15040,15030,29
|
|
20241007,113400,3062560110,15020,15020,15020,15020,2
|
|
20241007,113300,3062530070,15020,15010,15030,15010,394
|
|
20241007,113200,3056612250,15010,14990,15010,14990,1402
|
|
20241007,113100,3035582470,14990,14980,14990,14980,41
|
|
20241007,113000,3034967900,14970,14960,14970,14960,79
|
|
20241007,112900,3033785810,14960,14960,14960,14960,3
|
|
20241007,112800,3033740930,14960,14950,14970,14950,1190
|
|
20241007,112700,3015928330,14950,14960,14960,14950,13
|
|
20241007,112600,3015733880,14940,14940,14940,14940,31
|
|
20241007,112500,3015270740,14940,14940,14940,14940,59
|
|
20241007,112400,3014389280,14940,14930,14940,14930,247
|
|
20241007,112300,3010701510,14930,14930,14930,14920,193
|
|
20241007,112200,3007821600,14940,14940,14940,14940,2
|
|
20241007,112100,3007791720,14940,14940,14940,14930,60
|
|
20241007,112000,3006895400,14950,14960,14960,14950,9
|
|
20241007,111900,3006760800,14960,14960,14960,14960,1
|
|
20241007,111800,3006745840,14930,14930,14930,14930,4
|
|
20241007,111700,3006686120,14930,14930,14930,14930,102
|
|
20241007,111600,3005163260,14930,14930,14930,14930,4
|
|
20241007,111500,3005103540,14910,14960,14960,14910,142
|
|
20241007,111400,3002986080,14960,14920,14960,14910,410
|
|
20241007,111300,2996872030,14920,14930,14930,14920,8
|
|
20241007,111200,2996752630,14920,14960,14960,14920,906
|
|
20241007,111100,2983223080,14970,14970,14970,14970,4
|
|
20241007,111000,2983163200,14970,14960,14970,14960,2
|
|
20241007,110900,2983133270,14950,14940,14950,14940,2
|
|
20241007,110800,2983103380,14950,14950,14950,14950,2
|
|
20241007,110700,2983073480,14950,14940,14950,14940,130
|
|
20241007,110600,2981130360,14940,14940,14940,14940,48
|
|
20241007,110500,2980413240,14940,14970,14970,14940,1092
|
|
20241007,110400,2964090260,14970,14990,14990,14970,824
|
|
20241007,110300,2951743360,15000,15000,15000,14990,295
|
|
20241007,110200,2947320870,15000,15000,15000,14990,79
|
|
20241007,110100,2946136630,14990,14990,14990,14980,47
|
|
20241007,110000,2945432130,14990,14980,14990,14980,106
|
|
20241007,105900,2943844210,14980,14980,14990,14980,144
|
|
20241007,105800,2941687080,14980,14990,14990,14980,107
|
|
20241007,105700,2940083390,14990,14990,14990,14990,16
|
|
20241007,105600,2939843550,14990,14990,14990,14990,28
|
|
20241007,105500,2939423830,14990,14990,14990,14990,0
|
|
20241007,105400,2939423830,14990,14970,14990,14970,42
|
|
20241007,105300,2938794820,14970,14970,14970,14970,10
|
|
20241007,105200,2938645120,14970,14950,14970,14950,10
|
|
20241007,105100,2938495580,14950,14950,14960,14950,32
|
|
20241007,105000,2938016930,14950,14940,14950,14930,89
|
|
20241007,104900,2936686940,14930,14950,14950,14930,59
|
|
20241007,104800,2935805280,14930,14950,14950,14930,512
|
|
20241007,104700,2928154790,14950,14980,14980,14950,309
|
|
20241007,104600,2923530280,14980,14980,14990,14970,291
|
|
20241007,104500,2919171450,14990,15000,15000,14990,20
|
|
20241007,104400,2918871620,15010,15000,15010,15000,177
|
|
20241007,104300,2916215270,15000,14980,15000,14980,617
|
|
20241007,104200,2906966630,14990,15040,15040,14980,2592
|
|
20241007,104100,2868065730,15040,15050,15050,15040,29
|
|
20241007,104000,2867629410,15050,15060,15070,15050,247
|
|
20241007,103900,2863911510,15050,15080,15080,15050,123
|
|
20241007,103800,2862058940,15100,15100,15100,15070,15
|
|
20241007,103700,2861832780,15070,15090,15100,15060,208
|
|
20241007,103600,2858696380,15090,15100,15100,15090,36
|
|
20241007,103500,2858152960,15100,15100,15100,15090,51
|
|
20241007,103400,2857382980,15110,15100,15110,15100,56
|
|
20241007,103300,2856536850,15100,15100,15110,15100,52
|
|
20241007,103200,2855751610,15110,15110,15110,15100,9
|
|
20241007,103100,2855615640,15110,15100,15110,15090,47
|
|
20241007,103000,2854905960,15090,15100,15100,15090,78
|
|
20241007,102900,2853728210,15100,15090,15100,15090,6
|
|
20241007,102800,2853637620,15080,15070,15080,15070,28
|
|
20241007,102700,2853215430,15070,15100,15100,15070,21
|
|
20241007,102600,2852898530,15100,15110,15120,15100,121
|
|
20241007,102500,2851071090,15120,15110,15120,15110,134
|
|
20241007,102400,2849045450,15120,15120,15120,15120,1
|
|
20241007,102300,2849030330,15110,15100,15110,15100,161
|
|
20241007,102200,2846599150,15090,15070,15090,15050,315
|
|
20241007,102100,2841853430,15080,15080,15090,15080,95
|
|
20241007,102000,2840420820,15090,15090,15090,15090,7
|
|
20241007,101900,2840315190,15090,15050,15090,15050,35
|
|
20241007,101800,2839787080,15050,15030,15050,15030,38
|
|
20241007,101700,2839215520,15030,15050,15050,15030,34
|
|
20241007,101600,2838703860,15050,15050,15050,15050,4
|
|
20241007,101500,2838643660,15030,15090,15090,15030,14
|
|
20241007,101400,2838432580,15090,15020,15090,15000,47
|
|
20241007,101300,2837727280,15010,15000,15010,15000,171
|
|
20241007,101200,2835162260,15000,15000,15000,14940,11
|
|
20241007,101100,2834997800,14940,14970,14980,14940,570
|
|
20241007,101000,2826469930,14970,15040,15100,14970,840
|
|
20241007,100900,2813867620,15100,15060,15100,15050,783
|
|
20241007,100800,2802082760,15060,15120,15120,15060,1180
|
|
20241007,100700,2784302220,15080,15120,15120,15070,51
|
|
20241007,100600,2783532780,15120,15110,15120,15090,328
|
|
20241007,100500,2778578810,15110,15030,15110,15030,890
|
|
20241007,100400,2765147030,15030,15060,15060,15010,298
|
|
20241007,100300,2760662060,15060,15030,15060,15000,191
|
|
20241007,100200,2757789300,15020,14990,15020,14990,53
|
|
20241007,100100,2756993760,14930,15020,15020,14910,4949
|
|
20241007,100000,2682822120,15030,15070,15080,15030,2107
|
|
20241007,095900,2651124710,15080,15080,15080,15080,8
|
|
20241007,095800,2651004070,15050,15090,15090,15050,106
|
|
20241007,095700,2649407730,15090,15090,15090,15090,101
|
|
20241007,095600,2647883640,15090,15050,15090,15050,1143
|
|
20241007,095500,2630655080,15040,15050,15060,15040,858
|
|
20241007,095400,2617744450,15050,15060,15100,15050,103
|
|
20241007,095300,2616192660,15100,15070,15100,15040,568
|
|
20241007,095200,2607633430,15060,15100,15100,15060,1395
|
|
20241007,095100,2586601220,15100,15160,15220,15100,775
|
|
20241007,095000,2574882340,15210,15150,15220,15150,323
|
|
20241007,094900,2569980930,15160,15170,15240,15160,1026
|
|
20241007,094800,2554366940,15150,15170,15170,15120,474
|
|
20241007,094700,2547190860,15180,15180,15180,15180,38
|
|
20241007,094600,2546614020,15180,15160,15180,15160,2
|
|
20241007,094500,2546583680,15180,15130,15180,15130,68
|
|
20241007,094400,2545554520,15130,15130,15150,15130,723
|
|
20241007,094300,2534614990,15140,15230,15230,15140,1613
|
|
20241007,094200,2510135990,15230,15230,15240,15220,152
|
|
20241007,094100,2507821060,15240,15220,15240,15210,279
|
|
20241007,094000,2503576020,15260,15190,15260,15190,774
|
|
20241007,093900,2491794830,15200,15210,15220,15170,2463
|
|
20241007,093800,2454390080,15210,15220,15220,15200,715
|
|
20241007,093700,2443520750,15220,15120,15220,15100,1096
|
|
20241007,093600,2426940480,15120,15270,15270,15120,3492
|
|
20241007,093500,2373732170,15270,15350,15360,15270,2898
|
|
20241007,093400,2329351400,15350,15410,15500,15350,8932
|
|
20241007,093300,2191419230,15450,15470,15490,15410,1698
|
|
20241007,093200,2165184930,15470,15450,15490,15440,2760
|
|
20241007,093100,2122491960,15450,15400,15490,15400,15019
|
|
20241007,093000,1890535780,15400,15390,15400,15350,4852
|
|
20241007,092900,1815888640,15390,15390,15420,15370,9614
|
|
20241007,092800,1667851010,15370,15340,15390,15260,9204
|
|
20241007,092700,1526615920,15340,15250,15370,15220,15384
|
|
20241007,092600,1291462290,15250,15130,15250,15130,9126
|
|
20241007,092500,1152610620,15170,15180,15220,15110,5553
|
|
20241007,092400,1068269410,15170,14920,15200,14920,9846
|
|
20241007,092300,919284690,14900,14900,14980,14900,151
|
|
20241007,092200,917029630,14900,14900,14940,14890,707
|
|
20241007,092100,906495230,14900,14890,14900,14890,225
|
|
20241007,092000,903144350,14890,15060,15060,14890,9864
|
|
20241007,091900,755531590,15060,15060,15100,15050,315
|
|
20241007,091800,750788650,15050,15110,15110,15050,2052
|
|
20241007,091700,719854450,15110,15110,15120,15080,1383
|
|
20241007,091600,698979980,15100,15110,15120,15090,2112
|
|
20241007,091500,667088830,15100,15090,15140,15090,4643
|
|
20241007,091400,596951030,15090,15010,15090,15010,1710
|
|
20241007,091300,571207920,15010,15040,15050,15000,704
|
|
20241007,091200,560627700,15040,15010,15040,14990,519
|
|
20241007,091100,552839200,15020,15010,15090,15000,1205
|
|
20241007,091000,534761070,15000,15000,15100,15000,3181
|
|
20241007,090900,487035860,15110,15070,15110,15000,3318
|
|
20241007,090800,437045790,15070,15020,15070,14990,2039
|
|
20241007,090700,406405520,15020,15030,15040,15020,1885
|
|
20241007,090600,378070950,15090,15120,15120,15090,1319
|
|
20241007,090500,358144450,15120,14980,15130,14960,5913
|
|
20241007,090400,269146410,14980,14990,15000,14940,1368
|
|
20241007,090300,248652810,14990,15100,15100,14970,2496
|
|
20241007,090200,211151650,15100,15000,15170,14990,4541
|
|
20241007,090100,142638400,15030,14910,15030,14890,3567
|
|
20241007,090000,89207580,14900,14980,14980,14820,5964
|