750 lines
41 KiB
CSV
750 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,212700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,212600,26442092660,16460,16460,16460,16460,0
|
|
20241007,212500,26442092660,16460,16460,16460,16460,0
|
|
20241007,212400,26442092660,16460,16460,16460,16460,0
|
|
20241007,212300,26442092660,16460,16460,16460,16460,0
|
|
20241007,212200,26442092660,16460,16460,16460,16460,0
|
|
20241007,212100,26442092660,16460,16460,16460,16460,0
|
|
20241007,212000,26442092660,16460,16460,16460,16460,0
|
|
20241007,211900,26442092660,16460,16460,16460,16460,0
|
|
20241007,211800,26442092660,16460,16460,16460,16460,0
|
|
20241007,211700,26442092660,16460,16460,16460,16460,0
|
|
20241007,211600,26442092660,16460,16460,16460,16460,0
|
|
20241007,211500,26442092660,16460,16460,16460,16460,0
|
|
20241007,211400,26442092660,16460,16460,16460,16460,0
|
|
20241007,211300,26442092660,16460,16460,16460,16460,0
|
|
20241007,211200,26442092660,16460,16460,16460,16460,0
|
|
20241007,211100,26442092660,16460,16460,16460,16460,0
|
|
20241007,211000,26442092660,16460,16460,16460,16460,0
|
|
20241007,210900,26442092660,16460,16460,16460,16460,0
|
|
20241007,210800,26442092660,16460,16460,16460,16460,0
|
|
20241007,210700,26442092660,16460,16460,16460,16460,0
|
|
20241007,210600,26442092660,16460,16460,16460,16460,0
|
|
20241007,210500,26442092660,16460,16460,16460,16460,0
|
|
20241007,210400,26442092660,16460,16460,16460,16460,0
|
|
20241007,210300,26442092660,16460,16460,16460,16460,0
|
|
20241007,210200,26442092660,16460,16460,16460,16460,0
|
|
20241007,210100,26442092660,16460,16460,16460,16460,0
|
|
20241007,210000,26442092660,16460,16460,16460,16460,0
|
|
20241007,205900,26442092660,16460,16460,16460,16460,0
|
|
20241007,205800,26442092660,16460,16460,16460,16460,0
|
|
20241007,205700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,205600,26442092660,16460,16460,16460,16460,0
|
|
20241007,205500,26442092660,16460,16460,16460,16460,0
|
|
20241007,205400,26442092660,16460,16460,16460,16460,0
|
|
20241007,205300,26442092660,16460,16460,16460,16460,0
|
|
20241007,205200,26442092660,16460,16460,16460,16460,0
|
|
20241007,205100,26442092660,16460,16460,16460,16460,0
|
|
20241007,205000,26442092660,16460,16460,16460,16460,0
|
|
20241007,204900,26442092660,16460,16460,16460,16460,0
|
|
20241007,204800,26442092660,16460,16460,16460,16460,0
|
|
20241007,204700,26442092660,16460,16460,16460,16460,0
|
|
20241007,204600,26442092660,16460,16460,16460,16460,0
|
|
20241007,204500,26442092660,16460,16460,16460,16460,0
|
|
20241007,204400,26442092660,16460,16460,16460,16460,0
|
|
20241007,204300,26442092660,16460,16460,16460,16460,0
|
|
20241007,204200,26442092660,16460,16460,16460,16460,0
|
|
20241007,204100,26442092660,16460,16460,16460,16460,0
|
|
20241007,204000,26442092660,16460,16460,16460,16460,0
|
|
20241007,203900,26442092660,16460,16460,16460,16460,0
|
|
20241007,203800,26442092660,16460,16460,16460,16460,0
|
|
20241007,203700,26442092660,16460,16460,16460,16460,0
|
|
20241007,203600,26442092660,16460,16460,16460,16460,0
|
|
20241007,203500,26442092660,16460,16460,16460,16460,0
|
|
20241007,203400,26442092660,16460,16460,16460,16460,0
|
|
20241007,203300,26442092660,16460,16460,16460,16460,0
|
|
20241007,203200,26442092660,16460,16460,16460,16460,0
|
|
20241007,203100,26442092660,16460,16460,16460,16460,0
|
|
20241007,203000,26442092660,16460,16460,16460,16460,0
|
|
20241007,202900,26442092660,16460,16460,16460,16460,0
|
|
20241007,202800,26442092660,16460,16460,16460,16460,0
|
|
20241007,202700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,202600,26442092660,16460,16460,16460,16460,0
|
|
20241007,202500,26442092660,16460,16460,16460,16460,0
|
|
20241007,202400,26442092660,16460,16460,16460,16460,0
|
|
20241007,202300,26442092660,16460,16460,16460,16460,0
|
|
20241007,202200,26442092660,16460,16460,16460,16460,0
|
|
20241007,202100,26442092660,16460,16460,16460,16460,0
|
|
20241007,202000,26442092660,16460,16460,16460,16460,0
|
|
20241007,201900,26442092660,16460,16460,16460,16460,0
|
|
20241007,201800,26442092660,16460,16460,16460,16460,0
|
|
20241007,201700,26442092660,16460,16460,16460,16460,0
|
|
20241007,201600,26442092660,16460,16460,16460,16460,0
|
|
20241007,201500,26442092660,16460,16460,16460,16460,0
|
|
20241007,201400,26442092660,16460,16460,16460,16460,0
|
|
20241007,201300,26442092660,16460,16460,16460,16460,0
|
|
20241007,201200,26442092660,16460,16460,16460,16460,0
|
|
20241007,201100,26442092660,16460,16460,16460,16460,0
|
|
20241007,201000,26442092660,16460,16460,16460,16460,0
|
|
20241007,200900,26442092660,16460,16460,16460,16460,0
|
|
20241007,200800,26442092660,16460,16460,16460,16460,0
|
|
20241007,200700,26442092660,16460,16460,16460,16460,0
|
|
20241007,200600,26442092660,16460,16460,16460,16460,0
|
|
20241007,200500,26442092660,16460,16460,16460,16460,0
|
|
20241007,200400,26442092660,16460,16460,16460,16460,0
|
|
20241007,200300,26442092660,16460,16460,16460,16460,0
|
|
20241007,200200,26442092660,16460,16460,16460,16460,0
|
|
20241007,200100,26442092660,16460,16460,16460,16460,0
|
|
20241007,200000,26442092660,16460,16460,16460,16460,0
|
|
20241007,195900,26442092660,16460,16460,16460,16460,0
|
|
20241007,195800,26442092660,16460,16460,16460,16460,0
|
|
20241007,195700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,195600,26442092660,16460,16460,16460,16460,0
|
|
20241007,195500,26442092660,16460,16460,16460,16460,0
|
|
20241007,195400,26442092660,16460,16460,16460,16460,0
|
|
20241007,195300,26442092660,16460,16460,16460,16460,0
|
|
20241007,195200,26442092660,16460,16460,16460,16460,0
|
|
20241007,195100,26442092660,16460,16460,16460,16460,0
|
|
20241007,195000,26442092660,16460,16460,16460,16460,0
|
|
20241007,194900,26442092660,16460,16460,16460,16460,0
|
|
20241007,194800,26442092660,16460,16460,16460,16460,0
|
|
20241007,194700,26442092660,16460,16460,16460,16460,0
|
|
20241007,194600,26442092660,16460,16460,16460,16460,0
|
|
20241007,194500,26442092660,16460,16460,16460,16460,0
|
|
20241007,194400,26442092660,16460,16460,16460,16460,0
|
|
20241007,194300,26442092660,16460,16460,16460,16460,0
|
|
20241007,194200,26442092660,16460,16460,16460,16460,0
|
|
20241007,194100,26442092660,16460,16460,16460,16460,0
|
|
20241007,194000,26442092660,16460,16460,16460,16460,0
|
|
20241007,193900,26442092660,16460,16460,16460,16460,0
|
|
20241007,193800,26442092660,16460,16460,16460,16460,0
|
|
20241007,193700,26442092660,16460,16460,16460,16460,0
|
|
20241007,193600,26442092660,16460,16460,16460,16460,0
|
|
20241007,193500,26442092660,16460,16460,16460,16460,0
|
|
20241007,193400,26442092660,16460,16460,16460,16460,0
|
|
20241007,193300,26442092660,16460,16460,16460,16460,0
|
|
20241007,193200,26442092660,16460,16460,16460,16460,0
|
|
20241007,193100,26442092660,16460,16460,16460,16460,0
|
|
20241007,193000,26442092660,16460,16460,16460,16460,0
|
|
20241007,192900,26442092660,16460,16460,16460,16460,0
|
|
20241007,192800,26442092660,16460,16460,16460,16460,0
|
|
20241007,192700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,192600,26442092660,16460,16460,16460,16460,0
|
|
20241007,192500,26442092660,16460,16460,16460,16460,0
|
|
20241007,192400,26442092660,16460,16460,16460,16460,0
|
|
20241007,192300,26442092660,16460,16460,16460,16460,0
|
|
20241007,192200,26442092660,16460,16460,16460,16460,0
|
|
20241007,192100,26442092660,16460,16460,16460,16460,0
|
|
20241007,192000,26442092660,16460,16460,16460,16460,0
|
|
20241007,191900,26442092660,16460,16460,16460,16460,0
|
|
20241007,191800,26442092660,16460,16460,16460,16460,0
|
|
20241007,191700,26442092660,16460,16460,16460,16460,0
|
|
20241007,191600,26442092660,16460,16460,16460,16460,0
|
|
20241007,191500,26442092660,16460,16460,16460,16460,0
|
|
20241007,191400,26442092660,16460,16460,16460,16460,0
|
|
20241007,191300,26442092660,16460,16460,16460,16460,0
|
|
20241007,191200,26442092660,16460,16460,16460,16460,0
|
|
20241007,191100,26442092660,16460,16460,16460,16460,0
|
|
20241007,191000,26442092660,16460,16460,16460,16460,0
|
|
20241007,190900,26442092660,16460,16460,16460,16460,0
|
|
20241007,190800,26442092660,16460,16460,16460,16460,0
|
|
20241007,190700,26442092660,16460,16460,16460,16460,0
|
|
20241007,190600,26442092660,16460,16460,16460,16460,0
|
|
20241007,190500,26442092660,16460,16460,16460,16460,0
|
|
20241007,190400,26442092660,16460,16460,16460,16460,0
|
|
20241007,190300,26442092660,16460,16460,16460,16460,0
|
|
20241007,190200,26442092660,16460,16460,16460,16460,0
|
|
20241007,190100,26442092660,16460,16460,16460,16460,0
|
|
20241007,190000,26442092660,16460,16460,16460,16460,0
|
|
20241007,185900,26442092660,16460,16460,16460,16460,0
|
|
20241007,185800,26442092660,16460,16460,16460,16460,0
|
|
20241007,185700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,185600,26442092660,16460,16460,16460,16460,0
|
|
20241007,185500,26442092660,16460,16460,16460,16460,0
|
|
20241007,185400,26442092660,16460,16460,16460,16460,0
|
|
20241007,185300,26442092660,16460,16460,16460,16460,0
|
|
20241007,185200,26442092660,16460,16460,16460,16460,0
|
|
20241007,185100,26442092660,16460,16460,16460,16460,0
|
|
20241007,185000,26442092660,16460,16460,16460,16460,0
|
|
20241007,184900,26442092660,16460,16460,16460,16460,0
|
|
20241007,184800,26442092660,16460,16460,16460,16460,0
|
|
20241007,184700,26442092660,16460,16460,16460,16460,0
|
|
20241007,184600,26442092660,16460,16460,16460,16460,0
|
|
20241007,184500,26442092660,16460,16460,16460,16460,0
|
|
20241007,184400,26442092660,16460,16460,16460,16460,0
|
|
20241007,184300,26442092660,16460,16460,16460,16460,0
|
|
20241007,184200,26442092660,16460,16460,16460,16460,0
|
|
20241007,184100,26442092660,16460,16460,16460,16460,0
|
|
20241007,184000,26442092660,16460,16460,16460,16460,0
|
|
20241007,183900,26442092660,16460,16460,16460,16460,0
|
|
20241007,183800,26442092660,16460,16460,16460,16460,0
|
|
20241007,183700,26442092660,16460,16460,16460,16460,0
|
|
20241007,183600,26442092660,16460,16460,16460,16460,0
|
|
20241007,183500,26442092660,16460,16460,16460,16460,0
|
|
20241007,183400,26442092660,16460,16460,16460,16460,0
|
|
20241007,183300,26442092660,16460,16460,16460,16460,0
|
|
20241007,183200,26442092660,16460,16460,16460,16460,0
|
|
20241007,183100,26442092660,16460,16460,16460,16460,0
|
|
20241007,183000,26442092660,16460,16460,16460,16460,0
|
|
20241007,182900,26442092660,16460,16460,16460,16460,0
|
|
20241007,182800,26442092660,16460,16460,16460,16460,0
|
|
20241007,182700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,182600,26442092660,16460,16460,16460,16460,0
|
|
20241007,182500,26442092660,16460,16460,16460,16460,0
|
|
20241007,182400,26442092660,16460,16460,16460,16460,0
|
|
20241007,182300,26442092660,16460,16460,16460,16460,0
|
|
20241007,182200,26442092660,16460,16460,16460,16460,0
|
|
20241007,182100,26442092660,16460,16460,16460,16460,0
|
|
20241007,182000,26442092660,16460,16460,16460,16460,0
|
|
20241007,181900,26442092660,16460,16460,16460,16460,0
|
|
20241007,181800,26442092660,16460,16460,16460,16460,0
|
|
20241007,181700,26442092660,16460,16460,16460,16460,0
|
|
20241007,181600,26442092660,16460,16460,16460,16460,0
|
|
20241007,181500,26442092660,16460,16460,16460,16460,0
|
|
20241007,181400,26442092660,16460,16460,16460,16460,0
|
|
20241007,181300,26442092660,16460,16460,16460,16460,0
|
|
20241007,181200,26442092660,16460,16460,16460,16460,0
|
|
20241007,181100,26442092660,16460,16460,16460,16460,0
|
|
20241007,181000,26442092660,16460,16460,16460,16460,0
|
|
20241007,180900,26442092660,16460,16460,16460,16460,0
|
|
20241007,180800,26442092660,16460,16460,16460,16460,0
|
|
20241007,180700,26442092660,16460,16460,16460,16460,0
|
|
20241007,180600,26442092660,16460,16460,16460,16460,0
|
|
20241007,180500,26442092660,16460,16460,16460,16460,0
|
|
20241007,180400,26442092660,16460,16460,16460,16460,0
|
|
20241007,180300,26442092660,16460,16460,16460,16460,0
|
|
20241007,180200,26442092660,16460,16460,16460,16460,0
|
|
20241007,180100,26442092660,16460,16460,16460,16460,0
|
|
20241007,180000,26442092660,16460,16460,16460,16460,0
|
|
20241007,175900,26442092660,16460,16460,16460,16460,0
|
|
20241007,175800,26442092660,16460,16460,16460,16460,0
|
|
20241007,175700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,175600,26442092660,16460,16460,16460,16460,0
|
|
20241007,175500,26442092660,16460,16460,16460,16460,0
|
|
20241007,175400,26442092660,16460,16460,16460,16460,0
|
|
20241007,175300,26442092660,16460,16460,16460,16460,0
|
|
20241007,175200,26442092660,16460,16460,16460,16460,0
|
|
20241007,175100,26442092660,16460,16460,16460,16460,0
|
|
20241007,175000,26442092660,16460,16460,16460,16460,0
|
|
20241007,174900,26442092660,16460,16460,16460,16460,0
|
|
20241007,174800,26442092660,16460,16460,16460,16460,0
|
|
20241007,174700,26442092660,16460,16460,16460,16460,0
|
|
20241007,174600,26442092660,16460,16460,16460,16460,0
|
|
20241007,174500,26442092660,16460,16460,16460,16460,0
|
|
20241007,174400,26442092660,16460,16460,16460,16460,0
|
|
20241007,174300,26442092660,16460,16460,16460,16460,0
|
|
20241007,174200,26442092660,16460,16460,16460,16460,0
|
|
20241007,174100,26442092660,16460,16460,16460,16460,0
|
|
20241007,174000,26442092660,16460,16460,16460,16460,0
|
|
20241007,173900,26442092660,16460,16460,16460,16460,0
|
|
20241007,173800,26442092660,16460,16460,16460,16460,0
|
|
20241007,173700,26442092660,16460,16460,16460,16460,0
|
|
20241007,173600,26442092660,16460,16460,16460,16460,0
|
|
20241007,173500,26442092660,16460,16460,16460,16460,0
|
|
20241007,173400,26442092660,16460,16460,16460,16460,0
|
|
20241007,173300,26442092660,16460,16460,16460,16460,0
|
|
20241007,173200,26442092660,16460,16460,16460,16460,0
|
|
20241007,173100,26442092660,16460,16460,16460,16460,0
|
|
20241007,173000,26442092660,16460,16460,16460,16460,0
|
|
20241007,172900,26442092660,16460,16460,16460,16460,0
|
|
20241007,172800,26442092660,16460,16460,16460,16460,0
|
|
20241007,172700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,172600,26442092660,16460,16460,16460,16460,0
|
|
20241007,172500,26442092660,16460,16460,16460,16460,0
|
|
20241007,172400,26442092660,16460,16460,16460,16460,0
|
|
20241007,172300,26442092660,16460,16460,16460,16460,0
|
|
20241007,172200,26442092660,16460,16460,16460,16460,0
|
|
20241007,172100,26442092660,16460,16460,16460,16460,0
|
|
20241007,172000,26442092660,16460,16460,16460,16460,0
|
|
20241007,171900,26442092660,16460,16460,16460,16460,0
|
|
20241007,171800,26442092660,16460,16460,16460,16460,0
|
|
20241007,171700,26442092660,16460,16460,16460,16460,0
|
|
20241007,171600,26442092660,16460,16460,16460,16460,0
|
|
20241007,171500,26442092660,16460,16460,16460,16460,0
|
|
20241007,171400,26442092660,16460,16460,16460,16460,0
|
|
20241007,171300,26442092660,16460,16460,16460,16460,0
|
|
20241007,171200,26442092660,16460,16460,16460,16460,0
|
|
20241007,171100,26442092660,16460,16460,16460,16460,0
|
|
20241007,171000,26442092660,16460,16460,16460,16460,0
|
|
20241007,170900,26442092660,16460,16460,16460,16460,0
|
|
20241007,170800,26442092660,16460,16460,16460,16460,0
|
|
20241007,170700,26442092660,16460,16460,16460,16460,0
|
|
20241007,170600,26442092660,16460,16460,16460,16460,0
|
|
20241007,170500,26442092660,16460,16460,16460,16460,0
|
|
20241007,170400,26442092660,16460,16460,16460,16460,0
|
|
20241007,170300,26442092660,16460,16460,16460,16460,0
|
|
20241007,170200,26442092660,16460,16460,16460,16460,0
|
|
20241007,170100,26442092660,16460,16460,16460,16460,0
|
|
20241007,170000,26442092660,16460,16460,16460,16460,0
|
|
20241007,165900,26442092660,16460,16460,16460,16460,0
|
|
20241007,165800,26442092660,16460,16460,16460,16460,0
|
|
20241007,165700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,165600,26442092660,16460,16460,16460,16460,0
|
|
20241007,165500,26442092660,16460,16460,16460,16460,0
|
|
20241007,165400,26442092660,16460,16460,16460,16460,0
|
|
20241007,165300,26442092660,16460,16460,16460,16460,0
|
|
20241007,165200,26442092660,16460,16460,16460,16460,0
|
|
20241007,165100,26442092660,16460,16460,16460,16460,0
|
|
20241007,165000,26442092660,16460,16460,16460,16460,0
|
|
20241007,164900,26442092660,16460,16460,16460,16460,0
|
|
20241007,164800,26442092660,16460,16460,16460,16460,0
|
|
20241007,164700,26442092660,16460,16460,16460,16460,0
|
|
20241007,164600,26442092660,16460,16460,16460,16460,0
|
|
20241007,164500,26442092660,16460,16460,16460,16460,0
|
|
20241007,164400,26442092660,16460,16460,16460,16460,0
|
|
20241007,164300,26442092660,16460,16460,16460,16460,0
|
|
20241007,164200,26442092660,16460,16460,16460,16460,0
|
|
20241007,164100,26442092660,16460,16460,16460,16460,0
|
|
20241007,164000,26442092660,16460,16460,16460,16460,0
|
|
20241007,163900,26442092660,16460,16460,16460,16460,0
|
|
20241007,163800,26442092660,16460,16460,16460,16460,0
|
|
20241007,163700,26442092660,16460,16460,16460,16460,0
|
|
20241007,163600,26442092660,16460,16460,16460,16460,0
|
|
20241007,163500,26442092660,16460,16460,16460,16460,0
|
|
20241007,163400,26442092660,16460,16460,16460,16460,0
|
|
20241007,163300,26442092660,16460,16460,16460,16460,0
|
|
20241007,163200,26442092660,16460,16460,16460,16460,0
|
|
20241007,163100,26442092660,16460,16460,16460,16460,0
|
|
20241007,163000,26442092660,16460,16460,16460,16460,0
|
|
20241007,162900,26442092660,16460,16460,16460,16460,0
|
|
20241007,162800,26442092660,16460,16460,16460,16460,0
|
|
20241007,162700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,162600,26442092660,16460,16460,16460,16460,0
|
|
20241007,162500,26442092660,16460,16460,16460,16460,0
|
|
20241007,162400,26442092660,16460,16460,16460,16460,0
|
|
20241007,162300,26442092660,16460,16460,16460,16460,0
|
|
20241007,162200,26442092660,16460,16460,16460,16460,0
|
|
20241007,162100,26442092660,16460,16460,16460,16460,0
|
|
20241007,162000,26442092660,16460,16460,16460,16460,0
|
|
20241007,161900,26442092660,16460,16460,16460,16460,0
|
|
20241007,161800,26442092660,16460,16460,16460,16460,0
|
|
20241007,161700,26442092660,16460,16460,16460,16460,0
|
|
20241007,161600,26442092660,16460,16460,16460,16460,0
|
|
20241007,161500,26442092660,16460,16460,16460,16460,0
|
|
20241007,161400,26442092660,16460,16460,16460,16460,0
|
|
20241007,161300,26442092660,16460,16460,16460,16460,0
|
|
20241007,161200,26442092660,16460,16460,16460,16460,0
|
|
20241007,161100,26442092660,16460,16460,16460,16460,0
|
|
20241007,161000,26442092660,16460,16460,16460,16460,0
|
|
20241007,160900,26442092660,16460,16460,16460,16460,0
|
|
20241007,160800,26442092660,16460,16460,16460,16460,0
|
|
20241007,160700,26442092660,16460,16460,16460,16460,0
|
|
20241007,160600,26442092660,16460,16460,16460,16460,0
|
|
20241007,160500,26442092660,16460,16460,16460,16460,0
|
|
20241007,160400,26442092660,16460,16460,16460,16460,0
|
|
20241007,160300,26442092660,16460,16460,16460,16460,0
|
|
20241007,160200,26442092660,16460,16460,16460,16460,0
|
|
20241007,160100,26442092660,16460,16460,16460,16460,0
|
|
20241007,160000,26442092660,16460,16460,16460,16460,0
|
|
20241007,155900,26442092660,16460,16460,16460,16460,0
|
|
20241007,155800,26442092660,16460,16460,16460,16460,0
|
|
20241007,155700,26442092660,16460,16460,16460,16460,17511
|
|
20241007,155600,26442092660,16460,16460,16460,16460,0
|
|
20241007,155500,26442092660,16460,16460,16460,16460,0
|
|
20241007,155400,26442092660,16460,16460,16460,16460,0
|
|
20241007,155300,26442092660,16460,16460,16460,16460,0
|
|
20241007,155200,26442092660,16460,16460,16460,16460,0
|
|
20241007,155100,26442092660,16460,16460,16460,16460,0
|
|
20241007,155000,26442092660,16460,16460,16460,16460,0
|
|
20241007,154900,26442092660,16460,16460,16460,16460,0
|
|
20241007,154800,26442092660,16460,16460,16460,16460,0
|
|
20241007,154700,26442092660,16460,16460,16460,16460,0
|
|
20241007,154600,26442092660,16460,16460,16460,16460,0
|
|
20241007,154500,26442092660,16460,16460,16460,16460,0
|
|
20241007,154400,26442092660,16460,16460,16460,16460,0
|
|
20241007,154300,26442092660,16460,16460,16460,16460,0
|
|
20241007,154200,26442092660,16460,16460,16460,16460,0
|
|
20241007,154100,26442092660,16460,16460,16460,16460,0
|
|
20241007,154000,26442092660,16460,16460,16460,16460,0
|
|
20241007,153900,26442092660,16460,16460,16460,16460,0
|
|
20241007,153800,26442092660,16460,16460,16460,16460,0
|
|
20241007,153700,26442092660,16460,16460,16460,16460,0
|
|
20241007,153600,26442092660,16460,16460,16460,16460,0
|
|
20241007,153500,26442092660,16460,16460,16460,16460,0
|
|
20241007,153400,26442092660,16460,16460,16460,16460,0
|
|
20241007,153300,26442092660,16460,16460,16460,16460,0
|
|
20241007,153200,26442092660,16460,16460,16460,16460,0
|
|
20241007,153100,26442092660,16460,16460,16460,16460,0
|
|
20241007,153000,26442092660,16460,16460,16460,16460,17511
|
|
20241007,152900,26153861600,16520,16520,16520,16520,0
|
|
20241007,152800,26153861600,16520,16520,16520,16520,0
|
|
20241007,152700,26153861600,16520,16520,16520,16520,0
|
|
20241007,152600,26153861600,16520,16520,16520,16520,0
|
|
20241007,152500,26153861600,16520,16520,16520,16520,0
|
|
20241007,152400,26153861600,16520,16520,16520,16520,0
|
|
20241007,152300,26153861600,16520,16520,16520,16520,0
|
|
20241007,152200,26153861600,16520,16520,16520,16520,0
|
|
20241007,152100,26153861600,16520,16520,16520,16520,0
|
|
20241007,152000,26153861600,16520,16520,16520,16520,0
|
|
20241007,151900,26153861600,16520,16570,16570,16500,8625
|
|
20241007,151800,26011396560,16570,16580,16600,16570,2999
|
|
20241007,151700,25961655330,16580,16620,16630,16580,5274
|
|
20241007,151600,25874049510,16620,16640,16650,16620,1286
|
|
20241007,151500,25852662980,16630,16650,16670,16630,1170
|
|
20241007,151400,25833191090,16670,16690,16690,16650,748
|
|
20241007,151300,25820726760,16690,16700,16710,16670,718
|
|
20241007,151200,25808741070,16710,16650,16710,16650,1628
|
|
20241007,151100,25781628290,16630,16650,16670,16630,721
|
|
20241007,151000,25769620930,16660,16750,16750,16620,3086
|
|
20241007,150900,25718111180,16750,16730,16750,16730,221
|
|
20241007,150800,25714412270,16740,16740,16770,16720,842
|
|
20241007,150700,25700308040,16740,16740,16740,16720,729
|
|
20241007,150600,25688113850,16740,16780,16780,16730,38
|
|
20241007,150500,25687477020,16780,16700,16810,16700,3530
|
|
20241007,150400,25628269030,16700,16690,16700,16680,964
|
|
20241007,150300,25612182030,16690,16690,16720,16680,570
|
|
20241007,150200,25602669350,16690,16690,16690,16680,537
|
|
20241007,150100,25593709690,16680,16720,16720,16680,317
|
|
20241007,150000,25588413490,16710,16680,16710,16670,1920
|
|
20241007,145900,25556374810,16690,16700,16710,16670,480
|
|
20241007,145800,25548363390,16690,16740,16740,16690,1352
|
|
20241007,145700,25525782770,16710,16720,16760,16680,1576
|
|
20241007,145600,25499462040,16680,16750,16760,16680,5200
|
|
20241007,145500,25412579000,16750,16800,16800,16750,3800
|
|
20241007,145400,25348845210,16800,16790,16800,16790,613
|
|
20241007,145300,25338552210,16790,16790,16840,16790,227
|
|
20241007,145200,25334740100,16790,16840,16840,16780,970
|
|
20241007,145100,25318453230,16800,16850,16850,16800,1186
|
|
20241007,145000,25298521770,16860,16870,16870,16790,3088
|
|
20241007,144900,25246637890,16870,16880,16880,16800,608
|
|
20241007,144800,25236417650,16830,16880,16880,16830,319
|
|
20241007,144700,25231043760,16830,16880,16880,16830,235
|
|
20241007,144600,25227085390,16850,16910,16910,16840,203
|
|
20241007,144500,25223664380,16910,16860,16910,16850,2057
|
|
20241007,144400,25188944710,16850,16850,16850,16840,374
|
|
20241007,144300,25182644580,16840,16820,16840,16820,149
|
|
20241007,144200,25180137830,16800,16810,16820,16790,2927
|
|
20241007,144100,25130957740,16820,16810,16840,16810,441
|
|
20241007,144000,25123543950,16810,16860,16860,16800,5191
|
|
20241007,143900,25036238420,16870,16880,16900,16860,1341
|
|
20241007,143800,25013613620,16890,16970,16970,16890,2310
|
|
20241007,143700,24974532880,16970,16960,16970,16930,628
|
|
20241007,143600,24963894370,16960,16970,16970,16960,9
|
|
20241007,143500,24963741690,16930,16950,16960,16920,2038
|
|
20241007,143400,24929219960,16950,16990,16990,16950,404
|
|
20241007,143300,24922366690,16980,17000,17000,16970,247
|
|
20241007,143200,24918172220,17000,16990,17000,16970,824
|
|
20241007,143100,24904171990,16990,17000,17010,16980,417
|
|
20241007,143000,24897085480,17000,16970,17000,16970,1320
|
|
20241007,142900,24874667700,16950,16970,16980,16950,413
|
|
20241007,142800,24867662720,16970,16960,16970,16960,521
|
|
20241007,142700,24858823190,16960,16940,16960,16940,493
|
|
20241007,142600,24850470950,16940,16940,16950,16940,557
|
|
20241007,142500,24841035280,16910,16910,16940,16900,320
|
|
20241007,142400,24835624100,16890,16890,16910,16890,165
|
|
20241007,142300,24832836440,16890,16910,16940,16890,981
|
|
20241007,142200,24816244320,16870,16910,16910,16860,1558
|
|
20241007,142100,24789941140,16910,16900,16910,16890,369
|
|
20241007,142000,24783704490,16910,16890,16910,16880,756
|
|
20241007,141900,24770933680,16890,16910,16940,16860,1720
|
|
20241007,141800,24741890180,16910,17000,17000,16890,3914
|
|
20241007,141700,24675545150,17000,16980,17000,16980,161
|
|
20241007,141600,24672809730,17000,16990,17000,16980,255
|
|
20241007,141500,24668476980,16990,16990,17000,16980,679
|
|
20241007,141400,24656940920,17000,16990,17000,16990,118
|
|
20241007,141300,24654935940,16990,16970,16990,16960,266
|
|
20241007,141200,24650422330,16960,16990,16990,16960,109
|
|
20241007,141100,24648572890,16990,17000,17010,16970,416
|
|
20241007,141000,24641506940,17000,17010,17010,17000,540
|
|
20241007,140900,24632325270,17010,17000,17020,16980,453
|
|
20241007,140800,24624617010,16980,17010,17010,16980,63
|
|
20241007,140700,24623547150,17010,17000,17020,16980,308
|
|
20241007,140600,24618313740,16980,16990,17000,16950,342
|
|
20241007,140500,24612503490,16990,16940,16990,16920,1456
|
|
20241007,140400,24587825690,16940,16990,16990,16930,610
|
|
20241007,140300,24577487600,16990,17000,17020,16970,585
|
|
20241007,140200,24567545120,17000,16990,17000,16980,290
|
|
20241007,140100,24562616350,16980,17000,17000,16970,557
|
|
20241007,140000,24553161160,17000,17020,17050,16990,973
|
|
20241007,135900,24536610220,17000,17010,17020,17000,415
|
|
20241007,135800,24529550470,16990,17060,17070,16970,5043
|
|
20241007,135700,24443705580,17080,17040,17090,17030,5872
|
|
20241007,135600,24343505650,17040,17000,17040,17000,1888
|
|
20241007,135500,24311360180,16990,16970,16990,16940,2183
|
|
20241007,135400,24274315530,16970,16970,16970,16930,590
|
|
20241007,135300,24264313570,16970,16970,16970,16960,113
|
|
20241007,135200,24262396400,16970,16930,16970,16920,394
|
|
20241007,135100,24255721800,16940,16980,17010,16940,3506
|
|
20241007,135000,24196185550,16960,16970,16980,16960,773
|
|
20241007,134900,24183069760,16970,16970,16970,16960,651
|
|
20241007,134800,24172022500,16960,16920,16970,16920,145
|
|
20241007,134700,24169566400,16930,16950,16970,16930,530
|
|
20241007,134600,24160584920,16950,16960,16970,16950,533
|
|
20241007,134500,24151543340,16970,16930,16980,16920,1131
|
|
20241007,134400,24132355590,16930,16950,16950,16920,2241
|
|
20241007,134300,24094385800,16940,16900,16960,16900,3103
|
|
20241007,134200,24041818290,16900,16860,16900,16830,1930
|
|
20241007,134100,24009265000,16860,16820,16860,16810,970
|
|
20241007,134000,23992953860,16820,16840,16870,16820,2036
|
|
20241007,133900,23958703120,16870,16880,16890,16870,60
|
|
20241007,133800,23957690830,16880,16830,16880,16810,648
|
|
20241007,133700,23946782190,16830,16850,16880,16830,895
|
|
20241007,133600,23931714480,16850,16930,16930,16850,3314
|
|
20241007,133500,23875840440,16930,16880,16940,16870,1545
|
|
20241007,133400,23849722940,16910,16910,16930,16890,829
|
|
20241007,133300,23835708260,16910,16890,16940,16890,1022
|
|
20241007,133200,23818424770,16880,16920,16920,16880,509
|
|
20241007,133100,23809824170,16920,16890,16920,16860,2056
|
|
20241007,133000,23775056810,16890,16850,16890,16820,1164
|
|
20241007,132900,23755447840,16830,16820,16850,16820,471
|
|
20241007,132800,23747523740,16820,16850,16850,16810,2954
|
|
20241007,132700,23697837420,16820,16860,16860,16820,847
|
|
20241007,132600,23683581530,16860,16830,16860,16830,700
|
|
20241007,132500,23671798190,16830,16840,16860,16830,1372
|
|
20241007,132400,23648699630,16850,16870,16890,16850,347
|
|
20241007,132300,23642843790,16870,16880,16920,16850,1023
|
|
20241007,132200,23625588800,16880,16920,16920,16830,2624
|
|
20241007,132100,23581386260,16920,16870,16920,16800,2229
|
|
20241007,132000,23543864900,16860,16950,16950,16860,957
|
|
20241007,131900,23527689780,16950,16930,16960,16930,826
|
|
20241007,131800,23513697840,16910,16910,16930,16900,141
|
|
20241007,131700,23511313260,16900,16890,16900,16890,567
|
|
20241007,131600,23501732490,16890,16870,16940,16870,69
|
|
20241007,131500,23500566040,16860,16910,16910,16860,488
|
|
20241007,131400,23492325280,16950,16860,16950,16860,1042
|
|
20241007,131300,23474678690,16860,16820,16860,16800,619
|
|
20241007,131200,23464263160,16800,16800,16820,16780,3669
|
|
20241007,131100,23402667650,16800,16840,16850,16790,7235
|
|
20241007,131000,23281024480,16840,16900,16960,16840,4853
|
|
20241007,130900,23199171880,16900,16970,16990,16900,1665
|
|
20241007,130800,23170994820,16970,16950,16990,16950,33
|
|
20241007,130700,23170435010,16950,16950,16990,16940,476
|
|
20241007,130600,23162359880,16940,17020,17020,16940,1597
|
|
20241007,130500,23135269220,16990,16980,17020,16980,212
|
|
20241007,130400,23131666390,16980,16990,16990,16980,224
|
|
20241007,130300,23127862290,16990,17010,17020,16980,657
|
|
20241007,130200,23116702070,16980,17000,17010,16960,594
|
|
20241007,130100,23106614820,17000,17050,17050,17000,600
|
|
20241007,130000,23096403360,17020,17040,17070,17020,3275
|
|
20241007,125900,23040581290,17030,17000,17040,17000,833
|
|
20241007,125800,23026402180,17010,16960,17010,16950,1552
|
|
20241007,125700,23000049770,16960,16950,16990,16950,724
|
|
20241007,125600,22987775130,16950,16960,16960,16940,536
|
|
20241007,125500,22978692730,16970,16970,16970,16960,241
|
|
20241007,125400,22974604000,16970,16980,16990,16960,476
|
|
20241007,125300,22966524960,16970,16970,16990,16970,102
|
|
20241007,125200,22964792860,16990,17000,17000,16970,196
|
|
20241007,125100,22961462750,16960,17020,17020,16950,103
|
|
20241007,125000,22959711840,17010,16900,17010,16900,1411
|
|
20241007,124900,22935804190,16900,17020,17020,16900,2644
|
|
20241007,124800,22890899380,17020,17020,17030,17010,394
|
|
20241007,124700,22884191530,17030,17020,17030,17000,1478
|
|
20241007,124600,22859037610,17020,17070,17070,17020,319
|
|
20241007,124500,22853603930,17070,17050,17080,17010,1103
|
|
20241007,124400,22834783980,17060,17060,17080,16980,949
|
|
20241007,124300,22818647500,17060,17030,17070,16980,609
|
|
20241007,124200,22808265580,17030,16980,17030,16970,1784
|
|
20241007,124100,22777967120,16970,17060,17090,16970,1824
|
|
20241007,124000,22746939700,17080,17100,17100,17070,1036
|
|
20241007,123900,22729250620,17100,17070,17100,17070,1934
|
|
20241007,123800,22696204600,17070,17050,17070,17040,865
|
|
20241007,123700,22681454690,17050,17060,17060,17050,1333
|
|
20241007,123600,22658725100,17060,17010,17060,17010,3120
|
|
20241007,123500,22605545810,17030,16990,17030,16990,2123
|
|
20241007,123400,22569446100,16960,16900,17000,16890,2970
|
|
20241007,123300,22519164250,16900,16900,16930,16890,1564
|
|
20241007,123200,22492729010,16890,16860,16910,16860,2072
|
|
20241007,123100,22457788850,16860,16910,16950,16860,1917
|
|
20241007,123000,22425400500,16910,16910,16990,16880,3248
|
|
20241007,122900,22370416070,16910,16910,16930,16850,5073
|
|
20241007,122800,22284781610,16910,16970,16970,16900,2598
|
|
20241007,122700,22240837490,16970,16870,16970,16860,2970
|
|
20241007,122600,22190641450,16870,16950,16980,16850,9037
|
|
20241007,122500,22037889910,16940,17100,17130,16930,14997
|
|
20241007,122400,21782597310,17090,17100,17160,17080,3645
|
|
20241007,122300,21720302170,17100,17120,17160,17090,1573
|
|
20241007,122200,21693403570,17120,17180,17180,17110,1760
|
|
20241007,122100,21663274550,17180,17250,17290,17130,4087
|
|
20241007,122000,21593011970,17290,17140,17290,17130,3469
|
|
20241007,121900,21533283710,17140,17170,17170,17130,333
|
|
20241007,121800,21527575480,17140,17170,17170,17130,896
|
|
20241007,121700,21512202160,17170,17160,17170,17130,1652
|
|
20241007,121600,21483879330,17160,17170,17200,17140,2923
|
|
20241007,121500,21433711240,17170,17180,17190,17140,2062
|
|
20241007,121400,21398307710,17180,17210,17210,17180,1345
|
|
20241007,121300,21375178310,17200,17180,17220,17180,1292
|
|
20241007,121200,21352955650,17180,17220,17230,17150,741
|
|
20241007,121100,21340208980,17230,17120,17230,17120,2289
|
|
20241007,121000,21300867850,17110,17170,17170,17070,5468
|
|
20241007,120900,21207295320,17170,17210,17260,17140,3981
|
|
20241007,120800,21138901750,17220,17280,17300,17210,2156
|
|
20241007,120700,21101696640,17280,17350,17350,17280,2349
|
|
20241007,120600,21061010860,17380,17300,17400,17300,2775
|
|
20241007,120500,21012904580,17310,17280,17350,17280,924
|
|
20241007,120400,20996899590,17320,17200,17390,17200,1421
|
|
20241007,120300,20972315450,17200,17330,17340,17180,7006
|
|
20241007,120200,20851500800,17330,17380,17400,17330,1852
|
|
20241007,120100,20819367600,17400,17400,17410,17340,807
|
|
20241007,120000,20805343870,17340,17420,17440,17320,4234
|
|
20241007,115900,20731776600,17410,17440,17440,17400,1570
|
|
20241007,115800,20704437000,17440,17430,17490,17390,3980
|
|
20241007,115700,20635031120,17420,17470,17620,17370,6514
|
|
20241007,115600,20520969310,17560,17340,17590,17310,20897
|
|
20241007,115500,20155541530,17340,17360,17360,17340,1583
|
|
20241007,115400,20128068820,17350,17350,17370,17350,2212
|
|
20241007,115300,20089675230,17350,17380,17400,17350,1159
|
|
20241007,115200,20069537860,17380,17370,17410,17370,814
|
|
20241007,115100,20055396630,17350,17420,17420,17350,3313
|
|
20241007,115000,19997853210,17410,17420,17420,17370,2537
|
|
20241007,114900,19953733120,17420,17440,17450,17410,1893
|
|
20241007,114800,19920735510,17440,17480,17480,17410,2203
|
|
20241007,114700,19882285630,17470,17360,17480,17350,7605
|
|
20241007,114600,19749740830,17350,17380,17380,17350,1046
|
|
20241007,114500,19731577520,17350,17380,17380,17350,1525
|
|
20241007,114400,19705089240,17380,17390,17390,17360,2646
|
|
20241007,114300,19659107390,17380,17350,17390,17350,1729
|
|
20241007,114200,19629055550,17350,17330,17370,17330,939
|
|
20241007,114100,19612759380,17330,17400,17420,17330,3371
|
|
20241007,114000,19554153140,17420,17450,17450,17390,3583
|
|
20241007,113900,19491679610,17450,17400,17450,17380,5720
|
|
20241007,113800,19391984240,17400,17320,17400,17300,3476
|
|
20241007,113700,19331584920,17300,17400,17400,17280,3401
|
|
20241007,113600,19272580880,17410,17360,17410,17340,10517
|
|
20241007,113500,19089654560,17340,17350,17360,17320,1599
|
|
20241007,113400,19061930200,17350,17270,17350,17270,3317
|
|
20241007,113300,19004487360,17280,17240,17280,17230,919
|
|
20241007,113200,18988623580,17230,17150,17310,17130,3641
|
|
20241007,113100,18925773510,17150,17130,17240,17100,4232
|
|
20241007,113000,18853094680,17110,17170,17240,17110,3590
|
|
20241007,112900,18791522870,17160,17270,17270,17160,11768
|
|
20241007,112800,18589161960,17270,17330,17330,17240,2527
|
|
20241007,112700,18545548960,17260,17280,17340,17260,3321
|
|
20241007,112600,18488102800,17280,17300,17360,17250,4529
|
|
20241007,112500,18409717640,17300,17390,17390,17290,4183
|
|
20241007,112400,18337209060,17340,17290,17420,17290,10732
|
|
20241007,112300,18150762170,17260,17290,17320,17260,1925
|
|
20241007,112200,18117467350,17270,17270,17300,17160,5396
|
|
20241007,112100,18024437640,17270,17270,17280,17250,2502
|
|
20241007,112000,17981236120,17260,17200,17360,17190,5962
|
|
20241007,111900,17878175590,17190,17360,17420,17170,16977
|
|
20241007,111800,17583514310,17360,17190,17360,17190,15328
|
|
20241007,111700,17318294410,17190,17280,17280,17180,4028
|
|
20241007,111600,17248895170,17270,17250,17280,17250,2592
|
|
20241007,111500,17204136850,17250,17240,17280,17240,3334
|
|
20241007,111400,17146569010,17240,17200,17250,17170,1376
|
|
20241007,111300,17122915010,17200,17280,17300,17190,5764
|
|
20241007,111200,17023299180,17280,17160,17280,17150,5395
|
|
20241007,111100,16930420660,17160,17170,17190,17150,2385
|
|
20241007,111000,16889484250,17180,17170,17220,17150,2279
|
|
20241007,110900,16850309180,17170,17240,17260,17170,4589
|
|
20241007,110800,16771349270,17200,17080,17270,17080,17509
|
|
20241007,110700,16470185250,17090,17160,17170,17050,6807
|
|
20241007,110600,16353707850,17170,17180,17200,17120,5694
|
|
20241007,110500,16255977210,17170,17280,17320,17140,14018
|
|
20241007,110400,16014291880,17280,17290,17320,17220,14512
|
|
20241007,110300,15763449310,17290,17050,17290,17050,33291
|
|
20241007,110200,15190789190,17050,17030,17050,16970,5347
|
|
20241007,110100,15099761240,17020,16930,17060,16930,12984
|
|
20241007,110000,14879049800,16960,16900,16960,16890,2206
|
|
20241007,105900,14841691970,16900,16940,16940,16900,2961
|
|
20241007,105800,14791620170,16940,16900,16940,16900,927
|
|
20241007,105700,14775918280,16940,16860,16970,16860,3369
|
|
20241007,105600,14718884930,16870,16830,16870,16820,1932
|
|
20241007,105500,14686334510,16880,16900,16900,16820,8557
|
|
20241007,105400,14542171870,16900,16900,16920,16880,3342
|
|
20241007,105300,14485733760,16900,16960,16960,16880,4541
|
|
20241007,105200,14408932860,16960,16980,16980,16930,2754
|
|
20241007,105100,14362251060,16960,16990,17010,16940,4993
|
|
20241007,105000,14277470720,16990,17070,17090,16970,10038
|
|
20241007,104900,14106383570,17070,17100,17100,17050,10458
|
|
20241007,104800,13927763960,17080,16990,17170,16970,30897
|
|
20241007,104700,13400724080,16990,16920,16990,16910,3760
|
|
20241007,104600,13336988380,16940,16860,16940,16840,1122
|
|
20241007,104500,13318013570,16870,16860,16900,16810,6622
|
|
20241007,104400,13206456960,16870,16930,16950,16870,2795
|
|
20241007,104300,13159227470,16950,16870,16960,16870,4582
|
|
20241007,104200,13081647690,16890,16940,17000,16840,7047
|
|
20241007,104100,12962388470,16930,16820,17000,16820,32909
|
|
20241007,104000,12404208220,16840,16830,16840,16810,6792
|
|
20241007,103900,12290007300,16820,16850,16880,16820,3606
|
|
20241007,103800,12229289160,16880,16910,16910,16840,1671
|
|
20241007,103700,12201090060,16910,16890,16910,16830,4998
|
|
20241007,103600,12116846550,16880,16930,16930,16860,7042
|
|
20241007,103500,11997753710,16910,16890,16940,16860,15205
|
|
20241007,103400,11740695440,16900,16800,16900,16750,17412
|
|
20241007,103300,11447450950,16780,16640,16810,16640,12334
|
|
20241007,103200,11240826760,16630,16730,16730,16630,2700
|
|
20241007,103100,11195774770,16730,16750,16760,16680,6987
|
|
20241007,103000,11078893750,16750,16520,16760,16500,12641
|
|
20241007,102900,10868404400,16520,16570,16570,16520,1833
|
|
20241007,102800,10838087220,16570,16470,16570,16450,4555
|
|
20241007,102700,10762840060,16440,16510,16540,16440,8184
|
|
20241007,102600,10628025320,16540,16650,16650,16480,17333
|
|
20241007,102500,10341178490,16650,16650,16690,16640,2235
|
|
20241007,102400,10303954460,16640,16680,16730,16640,2671
|
|
20241007,102300,10259403060,16680,16670,16720,16640,5434
|
|
20241007,102200,10168838660,16670,16710,16720,16640,5679
|
|
20241007,102100,10074167650,16700,16700,16720,16610,14066
|
|
20241007,102000,9840113310,16710,16790,16840,16650,22791
|
|
20241007,101900,9458259890,16760,16720,16940,16660,59204
|
|
20241007,101800,8461292310,16690,16700,16720,16690,12340
|
|
20241007,101700,8255215680,16620,16620,16620,16620,0
|
|
20241007,101600,8255215680,16620,16490,16620,16480,21172
|
|
20241007,101500,7904566520,16490,16420,16490,16420,4166
|
|
20241007,101400,7835981650,16430,16430,16460,16400,9045
|
|
20241007,101300,7687393020,16430,16520,16520,16430,8644
|
|
20241007,101200,7545121990,16490,16390,16530,16390,25975
|
|
20241007,101100,7117639370,16390,16310,16420,16300,14845
|
|
20241007,101000,6874414670,16280,16270,16380,16270,4192
|
|
20241007,100900,6805959120,16290,16370,16370,16260,5788
|
|
20241007,100800,6711551170,16370,16380,16400,16310,10377
|
|
20241007,100700,6541861880,16380,16370,16390,16310,4756
|
|
20241007,100600,6464099370,16390,16290,16440,16280,17858
|
|
20241007,100500,6172262450,16290,16160,16290,16130,13198
|
|
20241007,100400,5958245850,16160,16120,16160,16100,789
|
|
20241007,100300,5945525680,16120,16080,16170,16070,773
|
|
20241007,100200,5933075340,16180,16180,16180,15990,2967
|
|
20241007,100100,5885303710,16180,16180,16220,16180,3979
|
|
20241007,100000,5820851330,16170,16090,16180,16060,2201
|
|
20241007,095900,5785330430,16120,16050,16120,16040,1311
|
|
20241007,095800,5764274250,16050,16130,16130,16050,1578
|
|
20241007,095700,5738885380,16130,16140,16150,16110,1765
|
|
20241007,095600,5710412000,16140,16150,16160,16100,1682
|
|
20241007,095500,5683263940,16190,16150,16220,16140,7259
|
|
20241007,095400,5565723390,16150,16080,16150,16080,3914
|
|
20241007,095300,5502602450,16070,16050,16090,16050,1072
|
|
20241007,095200,5485377390,16040,16140,16140,16040,4536
|
|
20241007,095100,5412388830,16160,16090,16190,16090,6103
|
|
20241007,095000,5313830060,16120,16020,16140,16020,16455
|
|
20241007,094900,5049856140,16040,15960,16040,15930,4731
|
|
20241007,094800,4974169530,16010,16180,16200,15920,9499
|
|
20241007,094700,4821230960,16170,16060,16230,16040,15823
|
|
20241007,094600,4565649090,16070,16060,16170,16060,12846
|
|
20241007,094500,4358793450,16100,16060,16100,15860,27058
|
|
20241007,094400,3926183810,16060,15930,16100,15920,38727
|
|
20241007,094300,3306578400,15920,15840,15930,15840,12791
|
|
20241007,094200,3103143040,15830,15860,15860,15820,3113
|
|
20241007,094100,3053838590,15870,15850,15900,15830,2393
|
|
20241007,094000,3015855730,15860,15750,15930,15750,13915
|
|
20241007,093900,2794857700,15800,15710,15800,15710,10028
|
|
20241007,093800,2637195970,15700,15770,15800,15700,8161
|
|
20241007,093700,2508619260,15760,15710,15770,15710,3362
|
|
20241007,093600,2455691020,15710,15710,15720,15700,1602
|
|
20241007,093500,2430523540,15710,15610,15710,15610,2565
|
|
20241007,093400,2390327610,15610,15600,15610,15590,295
|
|
20241007,093300,2385725740,15600,15630,15630,15600,1927
|
|
20241007,093200,2355640580,15630,15650,15650,15620,960
|
|
20241007,093100,2340635230,15650,15680,15690,15630,570
|
|
20241007,093000,2331707440,15700,15700,15700,15690,7164
|
|
20241007,092900,2219276260,15700,15730,15790,15700,6028
|
|
20241007,092800,2124568850,15740,15620,15830,15620,19939
|
|
20241007,092700,1811116460,15690,15720,15720,15600,6711
|
|
20241007,092600,1706020800,15720,15620,15730,15620,4242
|
|
20241007,092500,1639515480,15630,15550,15660,15550,7391
|
|
20241007,092400,1524163190,15530,15510,15540,15460,1750
|
|
20241007,092300,1496987430,15450,15540,15540,15450,2801
|
|
20241007,092200,1453656780,15540,15490,15550,15480,4147
|
|
20241007,092100,1389330160,15480,15550,15590,15480,6583
|
|
20241007,092000,1287139710,15590,15520,15620,15470,9521
|
|
20241007,091900,1138900900,15530,15470,15530,15440,2006
|
|
20241007,091800,1107810180,15540,15320,15540,15320,13875
|
|
20241007,091700,893637270,15330,15330,15330,15310,160
|
|
20241007,091600,891185990,15330,15340,15360,15330,216
|
|
20241007,091500,887872040,15340,15330,15340,15320,644
|
|
20241007,091400,877994010,15340,15310,15340,15310,2023
|
|
20241007,091300,847009310,15320,15270,15320,15270,3417
|
|
20241007,091200,794781280,15270,15250,15270,15100,7810
|
|
20241007,091100,676526340,15260,15300,15300,15260,1203
|
|
20241007,091000,658154740,15270,15360,15360,15270,4062
|
|
20241007,090900,596020930,15400,15380,15410,15360,3226
|
|
20241007,090800,546369680,15360,15380,15420,15360,2169
|
|
20241007,090700,512972670,15380,15350,15430,15290,4366
|
|
20241007,090600,445811490,15320,15380,15400,15280,2150
|
|
20241007,090500,412833590,15390,15290,15390,15270,9614
|
|
20241007,090400,265561560,15300,15160,15300,15160,9004
|
|
20241007,090300,128312330,15160,15140,15170,15140,674
|
|
20241007,090200,118090640,15160,15160,15160,15070,2949
|
|
20241007,090100,73406890,15160,15190,15190,15070,655
|
|
20241007,090000,63492760,15200,15110,15200,14900,3838
|