754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,213100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,213000,3362779670,15020,15020,15020,15020,0
|
|
20241007,212900,3362779670,15020,15020,15020,15020,0
|
|
20241007,212800,3362779670,15020,15020,15020,15020,0
|
|
20241007,212700,3362779670,15020,15020,15020,15020,0
|
|
20241007,212600,3362779670,15020,15020,15020,15020,0
|
|
20241007,212500,3362779670,15020,15020,15020,15020,0
|
|
20241007,212400,3362779670,15020,15020,15020,15020,0
|
|
20241007,212300,3362779670,15020,15020,15020,15020,0
|
|
20241007,212200,3362779670,15020,15020,15020,15020,0
|
|
20241007,212100,3362779670,15020,15020,15020,15020,0
|
|
20241007,212000,3362779670,15020,15020,15020,15020,0
|
|
20241007,211900,3362779670,15020,15020,15020,15020,0
|
|
20241007,211800,3362779670,15020,15020,15020,15020,0
|
|
20241007,211700,3362779670,15020,15020,15020,15020,0
|
|
20241007,211600,3362779670,15020,15020,15020,15020,0
|
|
20241007,211500,3362779670,15020,15020,15020,15020,0
|
|
20241007,211400,3362779670,15020,15020,15020,15020,0
|
|
20241007,211300,3362779670,15020,15020,15020,15020,0
|
|
20241007,211200,3362779670,15020,15020,15020,15020,0
|
|
20241007,211100,3362779670,15020,15020,15020,15020,0
|
|
20241007,211000,3362779670,15020,15020,15020,15020,0
|
|
20241007,210900,3362779670,15020,15020,15020,15020,0
|
|
20241007,210800,3362779670,15020,15020,15020,15020,0
|
|
20241007,210700,3362779670,15020,15020,15020,15020,0
|
|
20241007,210600,3362779670,15020,15020,15020,15020,0
|
|
20241007,210500,3362779670,15020,15020,15020,15020,0
|
|
20241007,210400,3362779670,15020,15020,15020,15020,0
|
|
20241007,210300,3362779670,15020,15020,15020,15020,0
|
|
20241007,210200,3362779670,15020,15020,15020,15020,0
|
|
20241007,210100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,210000,3362779670,15020,15020,15020,15020,0
|
|
20241007,205900,3362779670,15020,15020,15020,15020,0
|
|
20241007,205800,3362779670,15020,15020,15020,15020,0
|
|
20241007,205700,3362779670,15020,15020,15020,15020,0
|
|
20241007,205600,3362779670,15020,15020,15020,15020,0
|
|
20241007,205500,3362779670,15020,15020,15020,15020,0
|
|
20241007,205400,3362779670,15020,15020,15020,15020,0
|
|
20241007,205300,3362779670,15020,15020,15020,15020,0
|
|
20241007,205200,3362779670,15020,15020,15020,15020,0
|
|
20241007,205100,3362779670,15020,15020,15020,15020,0
|
|
20241007,205000,3362779670,15020,15020,15020,15020,0
|
|
20241007,204900,3362779670,15020,15020,15020,15020,0
|
|
20241007,204800,3362779670,15020,15020,15020,15020,0
|
|
20241007,204700,3362779670,15020,15020,15020,15020,0
|
|
20241007,204600,3362779670,15020,15020,15020,15020,0
|
|
20241007,204500,3362779670,15020,15020,15020,15020,0
|
|
20241007,204400,3362779670,15020,15020,15020,15020,0
|
|
20241007,204300,3362779670,15020,15020,15020,15020,0
|
|
20241007,204200,3362779670,15020,15020,15020,15020,0
|
|
20241007,204100,3362779670,15020,15020,15020,15020,0
|
|
20241007,204000,3362779670,15020,15020,15020,15020,0
|
|
20241007,203900,3362779670,15020,15020,15020,15020,0
|
|
20241007,203800,3362779670,15020,15020,15020,15020,0
|
|
20241007,203700,3362779670,15020,15020,15020,15020,0
|
|
20241007,203600,3362779670,15020,15020,15020,15020,0
|
|
20241007,203500,3362779670,15020,15020,15020,15020,0
|
|
20241007,203400,3362779670,15020,15020,15020,15020,0
|
|
20241007,203300,3362779670,15020,15020,15020,15020,0
|
|
20241007,203200,3362779670,15020,15020,15020,15020,0
|
|
20241007,203100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,203000,3362779670,15020,15020,15020,15020,0
|
|
20241007,202900,3362779670,15020,15020,15020,15020,0
|
|
20241007,202800,3362779670,15020,15020,15020,15020,0
|
|
20241007,202700,3362779670,15020,15020,15020,15020,0
|
|
20241007,202600,3362779670,15020,15020,15020,15020,0
|
|
20241007,202500,3362779670,15020,15020,15020,15020,0
|
|
20241007,202400,3362779670,15020,15020,15020,15020,0
|
|
20241007,202300,3362779670,15020,15020,15020,15020,0
|
|
20241007,202200,3362779670,15020,15020,15020,15020,0
|
|
20241007,202100,3362779670,15020,15020,15020,15020,0
|
|
20241007,202000,3362779670,15020,15020,15020,15020,0
|
|
20241007,201900,3362779670,15020,15020,15020,15020,0
|
|
20241007,201800,3362779670,15020,15020,15020,15020,0
|
|
20241007,201700,3362779670,15020,15020,15020,15020,0
|
|
20241007,201600,3362779670,15020,15020,15020,15020,0
|
|
20241007,201500,3362779670,15020,15020,15020,15020,0
|
|
20241007,201400,3362779670,15020,15020,15020,15020,0
|
|
20241007,201300,3362779670,15020,15020,15020,15020,0
|
|
20241007,201200,3362779670,15020,15020,15020,15020,0
|
|
20241007,201100,3362779670,15020,15020,15020,15020,0
|
|
20241007,201000,3362779670,15020,15020,15020,15020,0
|
|
20241007,200900,3362779670,15020,15020,15020,15020,0
|
|
20241007,200800,3362779670,15020,15020,15020,15020,0
|
|
20241007,200700,3362779670,15020,15020,15020,15020,0
|
|
20241007,200600,3362779670,15020,15020,15020,15020,0
|
|
20241007,200500,3362779670,15020,15020,15020,15020,0
|
|
20241007,200400,3362779670,15020,15020,15020,15020,0
|
|
20241007,200300,3362779670,15020,15020,15020,15020,0
|
|
20241007,200200,3362779670,15020,15020,15020,15020,0
|
|
20241007,200100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,200000,3362779670,15020,15020,15020,15020,0
|
|
20241007,195900,3362779670,15020,15020,15020,15020,0
|
|
20241007,195800,3362779670,15020,15020,15020,15020,0
|
|
20241007,195700,3362779670,15020,15020,15020,15020,0
|
|
20241007,195600,3362779670,15020,15020,15020,15020,0
|
|
20241007,195500,3362779670,15020,15020,15020,15020,0
|
|
20241007,195400,3362779670,15020,15020,15020,15020,0
|
|
20241007,195300,3362779670,15020,15020,15020,15020,0
|
|
20241007,195200,3362779670,15020,15020,15020,15020,0
|
|
20241007,195100,3362779670,15020,15020,15020,15020,0
|
|
20241007,195000,3362779670,15020,15020,15020,15020,0
|
|
20241007,194900,3362779670,15020,15020,15020,15020,0
|
|
20241007,194800,3362779670,15020,15020,15020,15020,0
|
|
20241007,194700,3362779670,15020,15020,15020,15020,0
|
|
20241007,194600,3362779670,15020,15020,15020,15020,0
|
|
20241007,194500,3362779670,15020,15020,15020,15020,0
|
|
20241007,194400,3362779670,15020,15020,15020,15020,0
|
|
20241007,194300,3362779670,15020,15020,15020,15020,0
|
|
20241007,194200,3362779670,15020,15020,15020,15020,0
|
|
20241007,194100,3362779670,15020,15020,15020,15020,0
|
|
20241007,194000,3362779670,15020,15020,15020,15020,0
|
|
20241007,193900,3362779670,15020,15020,15020,15020,0
|
|
20241007,193800,3362779670,15020,15020,15020,15020,0
|
|
20241007,193700,3362779670,15020,15020,15020,15020,0
|
|
20241007,193600,3362779670,15020,15020,15020,15020,0
|
|
20241007,193500,3362779670,15020,15020,15020,15020,0
|
|
20241007,193400,3362779670,15020,15020,15020,15020,0
|
|
20241007,193300,3362779670,15020,15020,15020,15020,0
|
|
20241007,193200,3362779670,15020,15020,15020,15020,0
|
|
20241007,193100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,193000,3362779670,15020,15020,15020,15020,0
|
|
20241007,192900,3362779670,15020,15020,15020,15020,0
|
|
20241007,192800,3362779670,15020,15020,15020,15020,0
|
|
20241007,192700,3362779670,15020,15020,15020,15020,0
|
|
20241007,192600,3362779670,15020,15020,15020,15020,0
|
|
20241007,192500,3362779670,15020,15020,15020,15020,0
|
|
20241007,192400,3362779670,15020,15020,15020,15020,0
|
|
20241007,192300,3362779670,15020,15020,15020,15020,0
|
|
20241007,192200,3362779670,15020,15020,15020,15020,0
|
|
20241007,192100,3362779670,15020,15020,15020,15020,0
|
|
20241007,192000,3362779670,15020,15020,15020,15020,0
|
|
20241007,191900,3362779670,15020,15020,15020,15020,0
|
|
20241007,191800,3362779670,15020,15020,15020,15020,0
|
|
20241007,191700,3362779670,15020,15020,15020,15020,0
|
|
20241007,191600,3362779670,15020,15020,15020,15020,0
|
|
20241007,191500,3362779670,15020,15020,15020,15020,0
|
|
20241007,191400,3362779670,15020,15020,15020,15020,0
|
|
20241007,191300,3362779670,15020,15020,15020,15020,0
|
|
20241007,191200,3362779670,15020,15020,15020,15020,0
|
|
20241007,191100,3362779670,15020,15020,15020,15020,0
|
|
20241007,191000,3362779670,15020,15020,15020,15020,0
|
|
20241007,190900,3362779670,15020,15020,15020,15020,0
|
|
20241007,190800,3362779670,15020,15020,15020,15020,0
|
|
20241007,190700,3362779670,15020,15020,15020,15020,0
|
|
20241007,190600,3362779670,15020,15020,15020,15020,0
|
|
20241007,190500,3362779670,15020,15020,15020,15020,0
|
|
20241007,190400,3362779670,15020,15020,15020,15020,0
|
|
20241007,190300,3362779670,15020,15020,15020,15020,0
|
|
20241007,190200,3362779670,15020,15020,15020,15020,0
|
|
20241007,190100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,190000,3362779670,15020,15020,15020,15020,0
|
|
20241007,185900,3362779670,15020,15020,15020,15020,0
|
|
20241007,185800,3362779670,15020,15020,15020,15020,0
|
|
20241007,185700,3362779670,15020,15020,15020,15020,0
|
|
20241007,185600,3362779670,15020,15020,15020,15020,0
|
|
20241007,185500,3362779670,15020,15020,15020,15020,0
|
|
20241007,185400,3362779670,15020,15020,15020,15020,0
|
|
20241007,185300,3362779670,15020,15020,15020,15020,0
|
|
20241007,185200,3362779670,15020,15020,15020,15020,0
|
|
20241007,185100,3362779670,15020,15020,15020,15020,0
|
|
20241007,185000,3362779670,15020,15020,15020,15020,0
|
|
20241007,184900,3362779670,15020,15020,15020,15020,0
|
|
20241007,184800,3362779670,15020,15020,15020,15020,0
|
|
20241007,184700,3362779670,15020,15020,15020,15020,0
|
|
20241007,184600,3362779670,15020,15020,15020,15020,0
|
|
20241007,184500,3362779670,15020,15020,15020,15020,0
|
|
20241007,184400,3362779670,15020,15020,15020,15020,0
|
|
20241007,184300,3362779670,15020,15020,15020,15020,0
|
|
20241007,184200,3362779670,15020,15020,15020,15020,0
|
|
20241007,184100,3362779670,15020,15020,15020,15020,0
|
|
20241007,184000,3362779670,15020,15020,15020,15020,0
|
|
20241007,183900,3362779670,15020,15020,15020,15020,0
|
|
20241007,183800,3362779670,15020,15020,15020,15020,0
|
|
20241007,183700,3362779670,15020,15020,15020,15020,0
|
|
20241007,183600,3362779670,15020,15020,15020,15020,0
|
|
20241007,183500,3362779670,15020,15020,15020,15020,0
|
|
20241007,183400,3362779670,15020,15020,15020,15020,0
|
|
20241007,183300,3362779670,15020,15020,15020,15020,0
|
|
20241007,183200,3362779670,15020,15020,15020,15020,0
|
|
20241007,183100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,183000,3362779670,15020,15020,15020,15020,0
|
|
20241007,182900,3362779670,15020,15020,15020,15020,0
|
|
20241007,182800,3362779670,15020,15020,15020,15020,0
|
|
20241007,182700,3362779670,15020,15020,15020,15020,0
|
|
20241007,182600,3362779670,15020,15020,15020,15020,0
|
|
20241007,182500,3362779670,15020,15020,15020,15020,0
|
|
20241007,182400,3362779670,15020,15020,15020,15020,0
|
|
20241007,182300,3362779670,15020,15020,15020,15020,0
|
|
20241007,182200,3362779670,15020,15020,15020,15020,0
|
|
20241007,182100,3362779670,15020,15020,15020,15020,0
|
|
20241007,182000,3362779670,15020,15020,15020,15020,0
|
|
20241007,181900,3362779670,15020,15020,15020,15020,0
|
|
20241007,181800,3362779670,15020,15020,15020,15020,0
|
|
20241007,181700,3362779670,15020,15020,15020,15020,0
|
|
20241007,181600,3362779670,15020,15020,15020,15020,0
|
|
20241007,181500,3362779670,15020,15020,15020,15020,0
|
|
20241007,181400,3362779670,15020,15020,15020,15020,0
|
|
20241007,181300,3362779670,15020,15020,15020,15020,0
|
|
20241007,181200,3362779670,15020,15020,15020,15020,0
|
|
20241007,181100,3362779670,15020,15020,15020,15020,0
|
|
20241007,181000,3362779670,15020,15020,15020,15020,0
|
|
20241007,180900,3362779670,15020,15020,15020,15020,0
|
|
20241007,180800,3362779670,15020,15020,15020,15020,0
|
|
20241007,180700,3362779670,15020,15020,15020,15020,0
|
|
20241007,180600,3362779670,15020,15020,15020,15020,0
|
|
20241007,180500,3362779670,15020,15020,15020,15020,0
|
|
20241007,180400,3362779670,15020,15020,15020,15020,0
|
|
20241007,180300,3362779670,15020,15020,15020,15020,0
|
|
20241007,180200,3362779670,15020,15020,15020,15020,0
|
|
20241007,180100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,180000,3362779670,15020,15020,15020,15020,0
|
|
20241007,175900,3362779670,15020,15020,15020,15020,0
|
|
20241007,175800,3362779670,15020,15020,15020,15020,0
|
|
20241007,175700,3362779670,15020,15020,15020,15020,0
|
|
20241007,175600,3362779670,15020,15020,15020,15020,0
|
|
20241007,175500,3362779670,15020,15020,15020,15020,0
|
|
20241007,175400,3362779670,15020,15020,15020,15020,0
|
|
20241007,175300,3362779670,15020,15020,15020,15020,0
|
|
20241007,175200,3362779670,15020,15020,15020,15020,0
|
|
20241007,175100,3362779670,15020,15020,15020,15020,0
|
|
20241007,175000,3362779670,15020,15020,15020,15020,0
|
|
20241007,174900,3362779670,15020,15020,15020,15020,0
|
|
20241007,174800,3362779670,15020,15020,15020,15020,0
|
|
20241007,174700,3362779670,15020,15020,15020,15020,0
|
|
20241007,174600,3362779670,15020,15020,15020,15020,0
|
|
20241007,174500,3362779670,15020,15020,15020,15020,0
|
|
20241007,174400,3362779670,15020,15020,15020,15020,0
|
|
20241007,174300,3362779670,15020,15020,15020,15020,0
|
|
20241007,174200,3362779670,15020,15020,15020,15020,0
|
|
20241007,174100,3362779670,15020,15020,15020,15020,0
|
|
20241007,174000,3362779670,15020,15020,15020,15020,0
|
|
20241007,173900,3362779670,15020,15020,15020,15020,0
|
|
20241007,173800,3362779670,15020,15020,15020,15020,0
|
|
20241007,173700,3362779670,15020,15020,15020,15020,0
|
|
20241007,173600,3362779670,15020,15020,15020,15020,0
|
|
20241007,173500,3362779670,15020,15020,15020,15020,0
|
|
20241007,173400,3362779670,15020,15020,15020,15020,0
|
|
20241007,173300,3362779670,15020,15020,15020,15020,0
|
|
20241007,173200,3362779670,15020,15020,15020,15020,0
|
|
20241007,173100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,173000,3362779670,15020,15020,15020,15020,0
|
|
20241007,172900,3362779670,15020,15020,15020,15020,0
|
|
20241007,172800,3362779670,15020,15020,15020,15020,0
|
|
20241007,172700,3362779670,15020,15020,15020,15020,0
|
|
20241007,172600,3362779670,15020,15020,15020,15020,0
|
|
20241007,172500,3362779670,15020,15020,15020,15020,0
|
|
20241007,172400,3362779670,15020,15020,15020,15020,0
|
|
20241007,172300,3362779670,15020,15020,15020,15020,0
|
|
20241007,172200,3362779670,15020,15020,15020,15020,0
|
|
20241007,172100,3362779670,15020,15020,15020,15020,0
|
|
20241007,172000,3362779670,15020,15020,15020,15020,0
|
|
20241007,171900,3362779670,15020,15020,15020,15020,0
|
|
20241007,171800,3362779670,15020,15020,15020,15020,0
|
|
20241007,171700,3362779670,15020,15020,15020,15020,0
|
|
20241007,171600,3362779670,15020,15020,15020,15020,0
|
|
20241007,171500,3362779670,15020,15020,15020,15020,0
|
|
20241007,171400,3362779670,15020,15020,15020,15020,0
|
|
20241007,171300,3362779670,15020,15020,15020,15020,0
|
|
20241007,171200,3362779670,15020,15020,15020,15020,0
|
|
20241007,171100,3362779670,15020,15020,15020,15020,0
|
|
20241007,171000,3362779670,15020,15020,15020,15020,0
|
|
20241007,170900,3362779670,15020,15020,15020,15020,0
|
|
20241007,170800,3362779670,15020,15020,15020,15020,0
|
|
20241007,170700,3362779670,15020,15020,15020,15020,0
|
|
20241007,170600,3362779670,15020,15020,15020,15020,0
|
|
20241007,170500,3362779670,15020,15020,15020,15020,0
|
|
20241007,170400,3362779670,15020,15020,15020,15020,0
|
|
20241007,170300,3362779670,15020,15020,15020,15020,0
|
|
20241007,170200,3362779670,15020,15020,15020,15020,0
|
|
20241007,170100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,170000,3362779670,15020,15020,15020,15020,0
|
|
20241007,165900,3362779670,15020,15020,15020,15020,0
|
|
20241007,165800,3362779670,15020,15020,15020,15020,0
|
|
20241007,165700,3362779670,15020,15020,15020,15020,0
|
|
20241007,165600,3362779670,15020,15020,15020,15020,0
|
|
20241007,165500,3362779670,15020,15020,15020,15020,0
|
|
20241007,165400,3362779670,15020,15020,15020,15020,0
|
|
20241007,165300,3362779670,15020,15020,15020,15020,0
|
|
20241007,165200,3362779670,15020,15020,15020,15020,0
|
|
20241007,165100,3362779670,15020,15020,15020,15020,0
|
|
20241007,165000,3362779670,15020,15020,15020,15020,0
|
|
20241007,164900,3362779670,15020,15020,15020,15020,0
|
|
20241007,164800,3362779670,15020,15020,15020,15020,0
|
|
20241007,164700,3362779670,15020,15020,15020,15020,0
|
|
20241007,164600,3362779670,15020,15020,15020,15020,0
|
|
20241007,164500,3362779670,15020,15020,15020,15020,0
|
|
20241007,164400,3362779670,15020,15020,15020,15020,0
|
|
20241007,164300,3362779670,15020,15020,15020,15020,0
|
|
20241007,164200,3362779670,15020,15020,15020,15020,0
|
|
20241007,164100,3362779670,15020,15020,15020,15020,0
|
|
20241007,164000,3362779670,15020,15020,15020,15020,0
|
|
20241007,163900,3362779670,15020,15020,15020,15020,0
|
|
20241007,163800,3362779670,15020,15020,15020,15020,0
|
|
20241007,163700,3362779670,15020,15020,15020,15020,0
|
|
20241007,163600,3362779670,15020,15020,15020,15020,0
|
|
20241007,163500,3362779670,15020,15020,15020,15020,0
|
|
20241007,163400,3362779670,15020,15020,15020,15020,0
|
|
20241007,163300,3362779670,15020,15020,15020,15020,0
|
|
20241007,163200,3362779670,15020,15020,15020,15020,0
|
|
20241007,163100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,163000,3362779670,15020,15020,15020,15020,0
|
|
20241007,162900,3362779670,15020,15020,15020,15020,0
|
|
20241007,162800,3362779670,15020,15020,15020,15020,0
|
|
20241007,162700,3362779670,15020,15020,15020,15020,0
|
|
20241007,162600,3362779670,15020,15020,15020,15020,0
|
|
20241007,162500,3362779670,15020,15020,15020,15020,0
|
|
20241007,162400,3362779670,15020,15020,15020,15020,0
|
|
20241007,162300,3362779670,15020,15020,15020,15020,0
|
|
20241007,162200,3362779670,15020,15020,15020,15020,0
|
|
20241007,162100,3362779670,15020,15020,15020,15020,0
|
|
20241007,162000,3362779670,15020,15020,15020,15020,0
|
|
20241007,161900,3362779670,15020,15020,15020,15020,0
|
|
20241007,161800,3362779670,15020,15020,15020,15020,0
|
|
20241007,161700,3362779670,15020,15020,15020,15020,0
|
|
20241007,161600,3362779670,15020,15020,15020,15020,0
|
|
20241007,161500,3362779670,15020,15020,15020,15020,0
|
|
20241007,161400,3362779670,15020,15020,15020,15020,0
|
|
20241007,161300,3362779670,15020,15020,15020,15020,0
|
|
20241007,161200,3362779670,15020,15020,15020,15020,0
|
|
20241007,161100,3362779670,15020,15020,15020,15020,0
|
|
20241007,161000,3362779670,15020,15020,15020,15020,0
|
|
20241007,160900,3362779670,15020,15020,15020,15020,0
|
|
20241007,160800,3362779670,15020,15020,15020,15020,0
|
|
20241007,160700,3362779670,15020,15020,15020,15020,0
|
|
20241007,160600,3362779670,15020,15020,15020,15020,0
|
|
20241007,160500,3362779670,15020,15020,15020,15020,0
|
|
20241007,160400,3362779670,15020,15020,15020,15020,0
|
|
20241007,160300,3362779670,15020,15020,15020,15020,0
|
|
20241007,160200,3362779670,15020,15020,15020,15020,0
|
|
20241007,160100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,160000,3362779670,15020,15020,15020,15020,0
|
|
20241007,155900,3362779670,15020,15020,15020,15020,0
|
|
20241007,155800,3362779670,15020,15020,15020,15020,0
|
|
20241007,155700,3362779670,15020,15020,15020,15020,0
|
|
20241007,155600,3362779670,15020,15020,15020,15020,0
|
|
20241007,155500,3362779670,15020,15020,15020,15020,0
|
|
20241007,155400,3362779670,15020,15020,15020,15020,0
|
|
20241007,155300,3362779670,15020,15020,15020,15020,0
|
|
20241007,155200,3362779670,15020,15020,15020,15020,0
|
|
20241007,155100,3362779670,15020,15020,15020,15020,0
|
|
20241007,155000,3362779670,15020,15020,15020,15020,0
|
|
20241007,154900,3362779670,15020,15020,15020,15020,0
|
|
20241007,154800,3362779670,15020,15020,15020,15020,0
|
|
20241007,154700,3362779670,15020,15020,15020,15020,0
|
|
20241007,154600,3362779670,15020,15020,15020,15020,0
|
|
20241007,154500,3362779670,15020,15020,15020,15020,0
|
|
20241007,154400,3362779670,15020,15020,15020,15020,0
|
|
20241007,154300,3362779670,15020,15020,15020,15020,0
|
|
20241007,154200,3362779670,15020,15020,15020,15020,0
|
|
20241007,154100,3362779670,15020,15020,15020,15020,0
|
|
20241007,154000,3362779670,15020,15020,15020,15020,0
|
|
20241007,153900,3362779670,15020,15020,15020,15020,0
|
|
20241007,153800,3362779670,15020,15020,15020,15020,0
|
|
20241007,153700,3362779670,15020,15020,15020,15020,0
|
|
20241007,153600,3362779670,15020,15020,15020,15020,0
|
|
20241007,153500,3362779670,15020,15020,15020,15020,0
|
|
20241007,153400,3362779670,15020,15020,15020,15020,0
|
|
20241007,153300,3362779670,15020,15020,15020,15020,0
|
|
20241007,153200,3362779670,15020,15020,15020,15020,0
|
|
20241007,153100,3362779670,15020,15020,15020,15020,2330
|
|
20241007,153000,3362779670,15020,15020,15020,15020,2330
|
|
20241007,152900,3327783070,15000,15000,15000,15000,0
|
|
20241007,152800,3327783070,15000,15000,15000,15000,0
|
|
20241007,152700,3327783070,15000,15000,15000,15000,0
|
|
20241007,152600,3327783070,15000,15000,15000,15000,0
|
|
20241007,152500,3327783070,15000,15000,15000,15000,0
|
|
20241007,152400,3327783070,15000,15000,15000,15000,0
|
|
20241007,152300,3327783070,15000,15000,15000,15000,0
|
|
20241007,152200,3327783070,15000,15000,15000,15000,0
|
|
20241007,152100,3327783070,15000,15000,15000,15000,0
|
|
20241007,152000,3327783070,15000,15000,15000,15000,0
|
|
20241007,151900,3327783070,15000,15010,15020,14990,717
|
|
20241007,151800,3317029960,15020,15010,15020,15000,381
|
|
20241007,151700,3311308420,14990,15010,15010,14990,312
|
|
20241007,151600,3306631400,15000,14990,15010,14990,151
|
|
20241007,151500,3304367790,15000,15000,15000,15000,19
|
|
20241007,151400,3304082790,15010,15010,15010,15010,5
|
|
20241007,151300,3304007740,14990,15000,15000,14990,197
|
|
20241007,151200,3301052760,15000,15020,15020,15000,892
|
|
20241007,151100,3287670610,15020,15020,15020,15020,22
|
|
20241007,151000,3287340170,15020,15010,15050,15010,1185
|
|
20241007,150900,3269519560,15010,15010,15010,15010,15
|
|
20241007,150800,3269294410,15040,15040,15040,15040,0
|
|
20241007,150700,3269294410,15040,15040,15040,14990,1043
|
|
20241007,150600,3253637120,15000,15000,15000,15000,0
|
|
20241007,150500,3253637120,15000,15000,15000,15000,0
|
|
20241007,150400,3253637120,15000,15040,15040,15000,870
|
|
20241007,150300,3240569220,15050,15060,15070,15050,331
|
|
20241007,150200,3235586550,15040,15040,15040,15040,4
|
|
20241007,150100,3235526390,15040,15060,15060,15040,231
|
|
20241007,150000,3232049840,15060,15060,15060,15060,7
|
|
20241007,145900,3231944420,15060,15020,15060,15020,105
|
|
20241007,145800,3230367120,15000,15030,15030,15000,1900
|
|
20241007,145700,3201845830,15020,15010,15020,15010,1109
|
|
20241007,145600,3185188780,15010,15010,15010,15010,16
|
|
20241007,145500,3184948620,14970,14980,14980,14970,3447
|
|
20241007,145400,3133340810,14980,15070,15070,14980,3462
|
|
20241007,145300,3081336690,15060,15060,15060,15060,312
|
|
20241007,145200,3076637970,15080,15070,15080,15070,111
|
|
20241007,145100,3074965030,15060,15070,15080,15060,141
|
|
20241007,145000,3072841350,15070,15070,15070,15070,157
|
|
20241007,144900,3070475360,15070,15070,15070,15070,3
|
|
20241007,144800,3070430150,15070,15070,15070,15040,1043
|
|
20241007,144700,3054733710,15070,15070,15070,15060,442
|
|
20241007,144600,3048075000,15070,15070,15070,15070,238
|
|
20241007,144500,3044488340,15070,15070,15070,15070,200
|
|
20241007,144400,3041474340,15070,15080,15080,15070,1310
|
|
20241007,144300,3021730410,15080,15080,15080,15070,346
|
|
20241007,144200,3016515030,15090,15090,15090,15090,6
|
|
20241007,144100,3016424490,15060,15060,15060,15060,0
|
|
20241007,144000,3016424490,15060,15060,15060,15060,1
|
|
20241007,143900,3016409430,15050,15060,15060,15050,50
|
|
20241007,143800,3015656470,15090,15090,15090,15060,1209
|
|
20241007,143700,2997437660,15090,15080,15090,15060,75
|
|
20241007,143600,2996307290,15080,15080,15080,15070,101
|
|
20241007,143500,2994785080,15090,15080,15090,15070,322
|
|
20241007,143400,2989929400,15070,15070,15070,15070,110
|
|
20241007,143300,2988271700,15070,15080,15080,15070,12
|
|
20241007,143200,2988090830,15070,15070,15070,15070,3
|
|
20241007,143100,2988045620,15060,15080,15080,15060,520
|
|
20241007,143000,2980214330,15060,15060,15060,15060,0
|
|
20241007,142900,2980214330,15060,15050,15070,15050,540
|
|
20241007,142800,2972077130,15050,15060,15060,15040,380
|
|
20241007,142700,2966359950,15050,15160,15160,15050,3984
|
|
20241007,142600,2906255090,15170,15180,15180,15170,122
|
|
20241007,142500,2904404320,15180,15180,15180,15180,5
|
|
20241007,142400,2904328420,15180,15180,15180,15180,162
|
|
20241007,142300,2901869260,15200,15180,15200,15180,123
|
|
20241007,142200,2900002100,15170,15180,15180,15170,327
|
|
20241007,142100,2895041440,15180,15180,15180,15180,2
|
|
20241007,142000,2895011080,15180,15180,15180,15180,70
|
|
20241007,141900,2893948480,15180,15190,15190,15180,405
|
|
20241007,141800,2887800430,15170,15180,15180,15170,146
|
|
20241007,141700,2885585490,15180,15170,15180,15170,231
|
|
20241007,141600,2882081110,15180,15180,15180,15160,289
|
|
20241007,141500,2877696910,15180,15180,15180,15180,76
|
|
20241007,141400,2876543230,15170,15180,15180,15170,323
|
|
20241007,141300,2871641520,15150,15160,15160,15150,184
|
|
20241007,141200,2868852820,15150,15170,15190,15150,215
|
|
20241007,141100,2865593590,15170,15190,15190,15170,15
|
|
20241007,141000,2865365920,15180,15200,15200,15180,22
|
|
20241007,140900,2865031790,15210,15220,15220,15160,168
|
|
20241007,140800,2862478210,15220,15220,15220,15220,500
|
|
20241007,140700,2854868210,15140,15140,15140,15140,32
|
|
20241007,140600,2854383730,15140,15140,15140,15140,6
|
|
20241007,140500,2854292890,15140,15140,15140,15140,0
|
|
20241007,140400,2854292890,15140,15130,15140,15130,320
|
|
20241007,140300,2849449090,15130,15200,15200,15130,1249
|
|
20241007,140200,2830526260,15180,15180,15180,15180,0
|
|
20241007,140100,2830526260,15180,15180,15180,15180,3
|
|
20241007,140000,2830480720,15190,15200,15200,15190,26
|
|
20241007,135900,2830085550,15240,15240,15240,15240,20
|
|
20241007,135800,2829780750,15200,15200,15200,15200,0
|
|
20241007,135700,2829780750,15200,15240,15240,15200,314
|
|
20241007,135600,2825007270,15200,15200,15200,15200,0
|
|
20241007,135500,2825007270,15200,15200,15200,15200,0
|
|
20241007,135400,2825007270,15200,15210,15210,15200,200
|
|
20241007,135300,2821966860,15240,15240,15240,15240,270
|
|
20241007,135200,2817852060,15240,15190,15240,15190,627
|
|
20241007,135100,2808312440,15190,15190,15190,15190,210
|
|
20241007,135000,2805122540,15200,15200,15200,15200,31
|
|
20241007,134900,2804651340,15190,15220,15220,15190,753
|
|
20241007,134800,2793206210,15230,15230,15230,15230,0
|
|
20241007,134700,2793206210,15230,15230,15230,15230,0
|
|
20241007,134600,2793206210,15230,15220,15230,15210,365
|
|
20241007,134500,2787650510,15230,15230,15230,15230,14
|
|
20241007,134400,2787437290,15220,15220,15220,15220,210
|
|
20241007,134300,2784241090,15160,15160,15160,15160,0
|
|
20241007,134200,2784241090,15160,15170,15170,15160,40
|
|
20241007,134100,2783634480,15170,15160,15170,15160,101
|
|
20241007,134000,2782102850,15150,15150,15150,15150,0
|
|
20241007,133900,2782102850,15150,15150,15150,15150,1000
|
|
20241007,133800,2766952850,15150,15200,15200,15150,4168
|
|
20241007,133700,2703742230,15250,15250,15250,15250,0
|
|
20241007,133600,2703742230,15250,15250,15250,15250,50
|
|
20241007,133500,2702979730,15200,15200,15200,15200,0
|
|
20241007,133400,2702979730,15200,15200,15200,15200,0
|
|
20241007,133300,2702979730,15200,15250,15250,15200,102
|
|
20241007,133200,2701424280,15200,15200,15200,15200,0
|
|
20241007,133100,2701424280,15200,15200,15200,15200,5
|
|
20241007,133000,2701348280,15190,15190,15190,15190,110
|
|
20241007,132900,2699677380,15190,15190,15190,15190,0
|
|
20241007,132800,2699677380,15190,15250,15250,15190,463
|
|
20241007,132700,2692619630,15250,15250,15250,15250,0
|
|
20241007,132600,2692619630,15250,15250,15250,15250,2
|
|
20241007,132500,2692589130,15220,15220,15220,15220,0
|
|
20241007,132400,2692589130,15220,15220,15220,15220,0
|
|
20241007,132300,2692589130,15220,15220,15220,15220,0
|
|
20241007,132200,2692589130,15220,15220,15220,15220,0
|
|
20241007,132100,2692589130,15220,15200,15260,15180,1641
|
|
20241007,132000,2667671300,15260,15260,15260,15260,0
|
|
20241007,131900,2667671300,15260,15260,15260,15260,0
|
|
20241007,131800,2667671300,15260,15260,15260,15260,2695
|
|
20241007,131700,2626545600,15200,15200,15200,15200,0
|
|
20241007,131600,2626545600,15200,15260,15260,15200,111
|
|
20241007,131500,2624852400,15210,15210,15210,15210,11
|
|
20241007,131400,2624685090,15180,15190,15190,15180,257
|
|
20241007,131300,2620781630,15190,15190,15190,15190,197
|
|
20241007,131200,2617789200,15270,15270,15270,15270,0
|
|
20241007,131100,2617789200,15270,15270,15270,15270,505
|
|
20241007,131000,2610077850,15200,15200,15200,15200,200
|
|
20241007,130900,2607037850,15200,15200,15270,15200,557
|
|
20241007,130800,2598557450,15280,15260,15280,15260,6000
|
|
20241007,130700,2506888610,15200,15200,15200,15200,10
|
|
20241007,130600,2506736610,15200,15200,15200,15200,0
|
|
20241007,130500,2506736610,15200,15200,15200,15200,196
|
|
20241007,130400,2503757410,15200,15200,15200,15200,0
|
|
20241007,130300,2503757410,15200,15200,15200,15200,0
|
|
20241007,130200,2503757410,15200,15210,15210,15200,152
|
|
20241007,130100,2501446920,15260,15260,15260,15260,0
|
|
20241007,130000,2501446920,15260,15260,15260,15260,0
|
|
20241007,125900,2501446920,15260,15260,15260,15260,260
|
|
20241007,125800,2497479320,15280,15250,15280,15250,1549
|
|
20241007,125700,2473814540,15260,15260,15260,15260,0
|
|
20241007,125600,2473814540,15260,15260,15260,15260,20
|
|
20241007,125500,2473509340,15250,15250,15250,15250,0
|
|
20241007,125400,2473509340,15250,15240,15250,15240,203
|
|
20241007,125300,2470413620,15200,15200,15200,15200,10
|
|
20241007,125200,2470261620,15200,15200,15200,15200,0
|
|
20241007,125100,2470261620,15200,15200,15200,15200,0
|
|
20241007,125000,2470261620,15200,15250,15250,15200,503
|
|
20241007,124900,2462591020,15200,15150,15280,15150,3041
|
|
20241007,124800,2416161600,15150,15110,15150,15110,2012
|
|
20241007,124700,2385679840,15120,15120,15120,15120,9
|
|
20241007,124600,2385543760,15150,15150,15150,15150,0
|
|
20241007,124500,2385543760,15150,15150,15150,15150,0
|
|
20241007,124400,2385543760,15150,15150,15150,15150,205
|
|
20241007,124300,2382438010,15110,15110,15110,15110,5
|
|
20241007,124200,2382362460,15110,15110,15110,15110,21
|
|
20241007,124100,2382045150,15160,15150,15160,15150,300
|
|
20241007,124000,2377499490,15160,15160,15160,15160,0
|
|
20241007,123900,2377499490,15160,15160,15160,15160,31
|
|
20241007,123800,2377029530,15100,15090,15100,15090,51
|
|
20241007,123700,2376259450,15080,15080,15080,15080,0
|
|
20241007,123600,2376259450,15080,15080,15080,15080,24
|
|
20241007,123500,2375897530,15090,15090,15090,15090,0
|
|
20241007,123400,2375897530,15090,15090,15090,15090,6
|
|
20241007,123300,2375806990,15100,15100,15100,15100,15
|
|
20241007,123200,2375580490,15100,15130,15150,15090,4365
|
|
20241007,123100,2309658620,15220,15190,15220,15130,1001
|
|
20241007,123000,2294511820,15200,15150,15230,15150,3
|
|
20241007,122900,2294466240,15150,15150,15150,15140,1500
|
|
20241007,122800,2271748270,15260,15260,15270,15260,1011
|
|
20241007,122700,2256311980,15280,15150,15280,15150,5100
|
|
20241007,122600,2178504600,15150,15150,15150,15150,0
|
|
20241007,122500,2178504600,15150,15120,15150,15120,248
|
|
20241007,122400,2174754810,15130,15140,15140,15130,383
|
|
20241007,122300,2168958620,15140,15140,15140,15140,100
|
|
20241007,122200,2167444620,15160,15160,15160,15160,0
|
|
20241007,122100,2167444620,15160,15180,15180,15140,1075
|
|
20241007,122000,2151152170,15220,15220,15220,15220,0
|
|
20241007,121900,2151152170,15220,15200,15220,15180,4
|
|
20241007,121800,2151091380,15210,15190,15240,15180,10
|
|
20241007,121700,2150939260,15240,15160,15240,15160,407
|
|
20241007,121600,2144748100,15160,15160,15160,15160,100
|
|
20241007,121500,2143232100,15250,15250,15250,15250,0
|
|
20241007,121400,2143232100,15250,15180,15250,15180,700
|
|
20241007,121300,2132575100,15160,15160,15160,15160,373
|
|
20241007,121200,2126920420,15170,15230,15230,15170,958
|
|
20241007,121100,2112369680,15220,15220,15220,15220,0
|
|
20241007,121000,2112369680,15220,15220,15220,15220,3
|
|
20241007,120900,2112324020,15220,15220,15220,15220,0
|
|
20241007,120800,2112324020,15220,15220,15220,15220,211
|
|
20241007,120700,2109112600,15220,15220,15220,15220,0
|
|
20241007,120600,2109112600,15220,15220,15220,15220,0
|
|
20241007,120500,2109112600,15220,15220,15220,15210,313
|
|
20241007,120400,2104350720,15230,15230,15230,15230,0
|
|
20241007,120300,2104350720,15230,15250,15250,15230,111
|
|
20241007,120200,2102660170,15220,15210,15250,15210,433
|
|
20241007,120100,2096070400,15210,15220,15260,15210,320
|
|
20241007,120000,2091197100,15270,15180,15270,15180,1036
|
|
20241007,115900,2075400040,15180,15160,15180,15160,23
|
|
20241007,115800,2075051000,15160,15160,15160,15160,16
|
|
20241007,115700,2074808440,15150,15160,15160,15150,68
|
|
20241007,115600,2073778070,15160,15160,15180,15140,122
|
|
20241007,115500,2071929560,15160,15160,15160,15160,75
|
|
20241007,115400,2070792560,15140,15140,15150,15130,1640
|
|
20241007,115300,2045962840,15130,15130,15130,15130,12
|
|
20241007,115200,2045781280,15080,15080,15080,15080,0
|
|
20241007,115100,2045781280,15080,15080,15080,15080,0
|
|
20241007,115000,2045781280,15080,15150,15150,15070,485
|
|
20241007,114900,2038456500,15140,15150,15180,15140,35
|
|
20241007,114800,2037926230,15150,15140,15190,15140,15
|
|
20241007,114700,2037698940,15140,15130,15140,15130,6
|
|
20241007,114600,2037608130,15090,15160,15190,15090,114
|
|
20241007,114500,2035877050,15070,15070,15070,15070,0
|
|
20241007,114400,2035877050,15070,15090,15150,15070,102
|
|
20241007,114300,2034336420,15080,15080,15200,15060,867
|
|
20241007,114200,2021229310,15060,15100,15100,15060,233
|
|
20241007,114100,2017713890,15100,15100,15100,15100,117
|
|
20241007,114000,2015947190,15100,15150,15150,15100,512
|
|
20241007,113900,2008208220,15150,15190,15190,15150,598
|
|
20241007,113800,1999138260,15190,15210,15220,15190,325
|
|
20241007,113700,1994196610,15240,15300,15300,15240,142
|
|
20241007,113600,1992032470,15320,15320,15320,15300,1358
|
|
20241007,113500,1971231190,15250,15310,15330,15250,908
|
|
20241007,113400,1957356160,15290,15340,15360,15290,217
|
|
20241007,113300,1954025430,15290,15340,15340,15290,310
|
|
20241007,113200,1949285030,15340,15250,15340,15250,2152
|
|
20241007,113100,1916359990,15250,15220,15250,15220,106
|
|
20241007,113000,1914745200,15220,15190,15220,15190,275
|
|
20241007,112900,1910565050,15100,15100,15100,15100,500
|
|
20241007,112800,1903015050,15110,15110,15110,15110,0
|
|
20241007,112700,1903015050,15110,15110,15110,15110,10
|
|
20241007,112600,1902863950,15100,15100,15100,15100,0
|
|
20241007,112500,1902863950,15100,15190,15260,15100,3682
|
|
20241007,112400,1846757980,15160,15200,15200,15160,21
|
|
20241007,112300,1846439580,15240,15080,15240,14970,20427
|
|
20241007,112200,1536638170,15080,15070,15080,15070,700
|
|
20241007,112100,1526083420,15080,15080,15080,15080,0
|
|
20241007,112000,1526083420,15080,15070,15080,15070,500
|
|
20241007,111900,1518545250,15080,15060,15080,15060,19
|
|
20241007,111800,1518258930,15080,15000,15080,15000,2811
|
|
20241007,111700,1475873070,15010,14980,15010,14980,3500
|
|
20241007,111600,1423342850,14850,14850,14850,14850,0
|
|
20241007,111500,1423342850,14850,14980,14980,14850,323
|
|
20241007,111400,1418535590,14980,14980,14980,14980,0
|
|
20241007,111300,1418535590,14980,14970,14980,14970,50
|
|
20241007,111200,1417786990,14980,14960,14980,14960,1202
|
|
20241007,111100,1399786930,14970,14920,14970,14920,2036
|
|
20241007,111000,1369408170,14850,14850,14850,14850,21
|
|
20241007,110900,1369096320,14840,14840,14840,14840,0
|
|
20241007,110800,1369096320,14840,14840,14840,14840,427
|
|
20241007,110700,1362759640,14830,14830,14830,14830,0
|
|
20241007,110600,1362759640,14830,14800,14830,14800,696
|
|
20241007,110500,1352448260,14790,14770,14790,14770,15
|
|
20241007,110400,1352226430,14770,14770,14770,14770,13
|
|
20241007,110300,1352034420,14740,14760,14770,14740,2499
|
|
20241007,110200,1315149890,14760,14830,14830,14760,3763
|
|
20241007,110100,1259558220,14830,14880,14880,14800,6526
|
|
20241007,110000,1162707200,14930,14880,14930,14880,24
|
|
20241007,105900,1162350030,14930,14930,14930,14930,0
|
|
20241007,105800,1162350030,14930,14890,14930,14890,70
|
|
20241007,105700,1161307650,14930,14930,14930,14930,30
|
|
20241007,105600,1160859750,14930,14870,14930,14870,103
|
|
20241007,105500,1159328000,14930,14870,14930,14860,205
|
|
20241007,105400,1156281270,14930,14930,14930,14930,1
|
|
20241007,105300,1156266340,14930,14930,14930,14930,2
|
|
20241007,105200,1156236480,14970,14790,14970,14790,6473
|
|
20241007,105100,1060438930,14790,14960,14960,14780,20194
|
|
20241007,105000,760631870,14970,14970,14970,14970,65
|
|
20241007,104900,759658820,14990,14940,14990,14940,646
|
|
20241007,104800,749988480,14940,14940,14940,14930,1057
|
|
20241007,104700,734197070,14960,14960,14960,14960,50
|
|
20241007,104600,733449070,14960,14960,14960,14960,6
|
|
20241007,104500,733359310,14980,14980,14980,14980,0
|
|
20241007,104400,733359310,14980,14980,14980,14980,1
|
|
20241007,104300,733344330,14910,14920,14950,14910,1430
|
|
20241007,104200,711990290,14920,14990,14990,14920,2948
|
|
20241007,104100,667943560,15000,15000,15000,15000,5
|
|
20241007,104000,667868560,15070,15070,15070,15070,10
|
|
20241007,103900,667717860,15070,15070,15070,15070,10
|
|
20241007,103800,667567160,15040,15040,15040,15040,0
|
|
20241007,103700,667567160,15040,15040,15040,15040,0
|
|
20241007,103600,667567160,15040,15040,15040,15040,1000
|
|
20241007,103500,652527160,15040,15040,15040,15040,13
|
|
20241007,103400,652331640,15040,15040,15040,15040,19
|
|
20241007,103300,652045880,15040,15040,15040,15040,0
|
|
20241007,103200,652045880,15040,15040,15040,15040,0
|
|
20241007,103100,652045880,15040,14920,15040,14920,229
|
|
20241007,103000,648624550,14920,14960,14960,14920,3165
|
|
20241007,102900,601315430,14960,14960,14960,14950,31
|
|
20241007,102800,600851770,14960,14960,14960,14960,70
|
|
20241007,102700,599804570,14960,14960,14960,14960,51
|
|
20241007,102600,599041610,14960,14960,14960,14960,100
|
|
20241007,102500,597545610,14960,15000,15000,14960,2727
|
|
20241007,102400,556658760,15000,15000,15000,15000,162
|
|
20241007,102300,554228760,15010,15010,15010,15010,1
|
|
20241007,102200,554213750,15010,15010,15010,15010,0
|
|
20241007,102100,554213750,15010,15010,15010,15010,0
|
|
20241007,102000,554213750,15010,15010,15010,15010,0
|
|
20241007,101900,554213750,15010,15040,15040,15010,44
|
|
20241007,101800,553552650,15050,15050,15050,15050,584
|
|
20241007,101700,544763450,15050,15080,15080,15050,232
|
|
20241007,101600,541269020,15080,15080,15080,15080,0
|
|
20241007,101500,541269020,15080,15080,15090,15070,180
|
|
20241007,101400,538554360,15050,15050,15050,15050,0
|
|
20241007,101300,538554360,15050,15100,15100,15050,101
|
|
20241007,101200,537029310,15110,15100,15110,15100,100
|
|
20241007,101100,535518850,15080,15100,15100,15080,726
|
|
20241007,101000,524561450,15110,15100,15110,15100,800
|
|
20241007,100900,512481340,15100,15040,15100,15040,105
|
|
20241007,100800,510901840,15040,15040,15040,15040,395
|
|
20241007,100700,504961040,15040,15040,15040,15040,201
|
|
20241007,100600,501938000,15040,15020,15040,15010,565
|
|
20241007,100500,493455110,15040,15020,15040,15020,69
|
|
20241007,100400,492418710,15040,15010,15040,15010,241
|
|
20241007,100300,488801120,14990,14990,14990,14990,160
|
|
20241007,100200,486402720,14930,14930,14930,14930,0
|
|
20241007,100100,486402720,14930,14930,14930,14930,0
|
|
20241007,100000,486402720,14930,14990,14990,14930,161
|
|
20241007,095900,483989390,14930,14930,14930,14930,0
|
|
20241007,095800,483989390,14930,14930,14930,14930,1
|
|
20241007,095700,483974460,14930,14930,14930,14930,0
|
|
20241007,095600,483974460,14930,14930,14930,14930,0
|
|
20241007,095500,483974460,14930,14930,14930,14930,0
|
|
20241007,095400,483974460,14930,14930,14980,14930,1202
|
|
20241007,095300,466028550,14930,14930,14930,14930,45
|
|
20241007,095200,465356700,14980,14980,14980,14980,1
|
|
20241007,095100,465341720,14990,14990,14990,14990,0
|
|
20241007,095000,465341720,14990,14990,14990,14990,1
|
|
20241007,094900,465326730,14910,14910,14910,14910,0
|
|
20241007,094800,465326730,14910,14910,14980,14910,452
|
|
20241007,094700,458560200,14930,14930,14930,14930,74
|
|
20241007,094600,457455380,14930,14980,14980,14930,278
|
|
20241007,094500,453304740,14930,14960,14970,14930,365
|
|
20241007,094400,447851080,14970,14970,14970,14970,0
|
|
20241007,094300,447851080,14970,14940,14970,14940,50
|
|
20241007,094200,447103180,14940,14940,14940,14940,1
|
|
20241007,094100,447088240,14940,14890,14940,14890,214
|
|
20241007,094000,443901470,14910,14900,14910,14900,2
|
|
20241007,093900,443871660,14890,14900,14900,14890,1593
|
|
20241007,093800,420150340,14900,14920,14920,14900,2030
|
|
20241007,093700,389882290,14910,14920,14930,14910,7136
|
|
20241007,093600,283471530,14920,14920,14920,14920,100
|
|
20241007,093500,281979530,14930,14930,14930,14930,318
|
|
20241007,093400,277231790,14940,14940,14940,14940,3
|
|
20241007,093300,277186970,14940,14940,14940,14940,75
|
|
20241007,093200,276066470,14940,14940,14940,14940,549
|
|
20241007,093100,267864410,14940,14960,14960,14940,120
|
|
20241007,093000,266071210,14930,14930,14930,14930,100
|
|
20241007,092900,264578210,14960,14930,14960,14930,211
|
|
20241007,092800,261427060,14930,14880,14930,14880,205
|
|
20241007,092700,258369900,14870,14900,14900,14870,418
|
|
20241007,092600,252150050,14910,14910,14910,14900,822
|
|
20241007,092500,239899220,14910,14940,14940,14910,355
|
|
20241007,092400,234600920,14900,14900,14900,14900,79
|
|
20241007,092300,233423820,14900,14960,14960,14900,1462
|
|
20241007,092200,211632000,14960,14960,14960,14960,988
|
|
20241007,092100,196851520,14960,14910,14960,14890,313
|
|
20241007,092000,192190100,14890,14980,14980,14880,5042
|
|
20241007,091900,116985570,14980,14970,14980,14970,32
|
|
20241007,091800,116506510,14960,14960,14960,14960,0
|
|
20241007,091700,116506510,14960,14960,14960,14960,0
|
|
20241007,091600,116506510,14960,15060,15060,14960,305
|
|
20241007,091500,111942940,15060,15010,15060,14990,323
|
|
20241007,091400,107088260,14990,14990,14990,14990,0
|
|
20241007,091300,107088260,14990,14990,14990,14990,25
|
|
20241007,091200,106713510,14990,14990,14990,14990,1
|
|
20241007,091100,106698520,14990,14960,14990,14960,688
|
|
20241007,091000,96389820,14960,14900,14960,14900,205
|
|
20241007,090900,93335020,14900,14900,14910,14900,435
|
|
20241007,090800,86853410,14960,14960,14960,14960,200
|
|
20241007,090700,83861410,14960,14950,14960,14950,86
|
|
20241007,090600,82575560,14890,14890,14970,14890,552
|
|
20241007,090500,74355700,14880,14890,14970,14880,937
|
|
20241007,090400,60408560,14980,14890,14980,14890,5
|
|
20241007,090300,60334020,14890,14900,14980,14850,793
|
|
20241007,090200,48543140,14850,14960,14960,14850,548
|
|
20241007,090100,40364060,14980,15190,15200,14980,2155
|
|
20241007,090000,7888800,15200,15200,15200,15200,519
|