774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,215000,2694775380,15180,15180,15180,15180,0
|
|
20241007,214900,2694775380,15180,15180,15180,15180,0
|
|
20241007,214800,2694775380,15180,15180,15180,15180,0
|
|
20241007,214700,2694775380,15180,15180,15180,15180,0
|
|
20241007,214600,2694775380,15180,15180,15180,15180,0
|
|
20241007,214500,2694775380,15180,15180,15180,15180,0
|
|
20241007,214400,2694775380,15180,15180,15180,15180,0
|
|
20241007,214300,2694775380,15180,15180,15180,15180,0
|
|
20241007,214200,2694775380,15180,15180,15180,15180,0
|
|
20241007,214100,2694775380,15180,15180,15180,15180,0
|
|
20241007,214000,2694775380,15180,15180,15180,15180,0
|
|
20241007,213900,2694775380,15180,15180,15180,15180,0
|
|
20241007,213800,2694775380,15180,15180,15180,15180,0
|
|
20241007,213700,2694775380,15180,15180,15180,15180,0
|
|
20241007,213600,2694775380,15180,15180,15180,15180,0
|
|
20241007,213500,2694775380,15180,15180,15180,15180,0
|
|
20241007,213400,2694775380,15180,15180,15180,15180,0
|
|
20241007,213300,2694775380,15180,15180,15180,15180,0
|
|
20241007,213200,2694775380,15180,15180,15180,15180,0
|
|
20241007,213100,2694775380,15180,15180,15180,15180,0
|
|
20241007,213000,2694775380,15180,15180,15180,15180,0
|
|
20241007,212900,2694775380,15180,15180,15180,15180,0
|
|
20241007,212800,2694775380,15180,15180,15180,15180,0
|
|
20241007,212700,2694775380,15180,15180,15180,15180,0
|
|
20241007,212600,2694775380,15180,15180,15180,15180,0
|
|
20241007,212500,2694775380,15180,15180,15180,15180,0
|
|
20241007,212400,2694775380,15180,15180,15180,15180,0
|
|
20241007,212300,2694775380,15180,15180,15180,15180,0
|
|
20241007,212200,2694775380,15180,15180,15180,15180,0
|
|
20241007,212100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,212000,2694775380,15180,15180,15180,15180,0
|
|
20241007,211900,2694775380,15180,15180,15180,15180,0
|
|
20241007,211800,2694775380,15180,15180,15180,15180,0
|
|
20241007,211700,2694775380,15180,15180,15180,15180,0
|
|
20241007,211600,2694775380,15180,15180,15180,15180,0
|
|
20241007,211500,2694775380,15180,15180,15180,15180,0
|
|
20241007,211400,2694775380,15180,15180,15180,15180,0
|
|
20241007,211300,2694775380,15180,15180,15180,15180,0
|
|
20241007,211200,2694775380,15180,15180,15180,15180,0
|
|
20241007,211100,2694775380,15180,15180,15180,15180,0
|
|
20241007,211000,2694775380,15180,15180,15180,15180,0
|
|
20241007,210900,2694775380,15180,15180,15180,15180,0
|
|
20241007,210800,2694775380,15180,15180,15180,15180,0
|
|
20241007,210700,2694775380,15180,15180,15180,15180,0
|
|
20241007,210600,2694775380,15180,15180,15180,15180,0
|
|
20241007,210500,2694775380,15180,15180,15180,15180,0
|
|
20241007,210400,2694775380,15180,15180,15180,15180,0
|
|
20241007,210300,2694775380,15180,15180,15180,15180,0
|
|
20241007,210200,2694775380,15180,15180,15180,15180,0
|
|
20241007,210100,2694775380,15180,15180,15180,15180,0
|
|
20241007,210000,2694775380,15180,15180,15180,15180,0
|
|
20241007,205900,2694775380,15180,15180,15180,15180,0
|
|
20241007,205800,2694775380,15180,15180,15180,15180,0
|
|
20241007,205700,2694775380,15180,15180,15180,15180,0
|
|
20241007,205600,2694775380,15180,15180,15180,15180,0
|
|
20241007,205500,2694775380,15180,15180,15180,15180,0
|
|
20241007,205400,2694775380,15180,15180,15180,15180,0
|
|
20241007,205300,2694775380,15180,15180,15180,15180,0
|
|
20241007,205200,2694775380,15180,15180,15180,15180,0
|
|
20241007,205100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,205000,2694775380,15180,15180,15180,15180,0
|
|
20241007,204900,2694775380,15180,15180,15180,15180,0
|
|
20241007,204800,2694775380,15180,15180,15180,15180,0
|
|
20241007,204700,2694775380,15180,15180,15180,15180,0
|
|
20241007,204600,2694775380,15180,15180,15180,15180,0
|
|
20241007,204500,2694775380,15180,15180,15180,15180,0
|
|
20241007,204400,2694775380,15180,15180,15180,15180,0
|
|
20241007,204300,2694775380,15180,15180,15180,15180,0
|
|
20241007,204200,2694775380,15180,15180,15180,15180,0
|
|
20241007,204100,2694775380,15180,15180,15180,15180,0
|
|
20241007,204000,2694775380,15180,15180,15180,15180,0
|
|
20241007,203900,2694775380,15180,15180,15180,15180,0
|
|
20241007,203800,2694775380,15180,15180,15180,15180,0
|
|
20241007,203700,2694775380,15180,15180,15180,15180,0
|
|
20241007,203600,2694775380,15180,15180,15180,15180,0
|
|
20241007,203500,2694775380,15180,15180,15180,15180,0
|
|
20241007,203400,2694775380,15180,15180,15180,15180,0
|
|
20241007,203300,2694775380,15180,15180,15180,15180,0
|
|
20241007,203200,2694775380,15180,15180,15180,15180,0
|
|
20241007,203100,2694775380,15180,15180,15180,15180,0
|
|
20241007,203000,2694775380,15180,15180,15180,15180,0
|
|
20241007,202900,2694775380,15180,15180,15180,15180,0
|
|
20241007,202800,2694775380,15180,15180,15180,15180,0
|
|
20241007,202700,2694775380,15180,15180,15180,15180,0
|
|
20241007,202600,2694775380,15180,15180,15180,15180,0
|
|
20241007,202500,2694775380,15180,15180,15180,15180,0
|
|
20241007,202400,2694775380,15180,15180,15180,15180,0
|
|
20241007,202300,2694775380,15180,15180,15180,15180,0
|
|
20241007,202200,2694775380,15180,15180,15180,15180,0
|
|
20241007,202100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,202000,2694775380,15180,15180,15180,15180,0
|
|
20241007,201900,2694775380,15180,15180,15180,15180,0
|
|
20241007,201800,2694775380,15180,15180,15180,15180,0
|
|
20241007,201700,2694775380,15180,15180,15180,15180,0
|
|
20241007,201600,2694775380,15180,15180,15180,15180,0
|
|
20241007,201500,2694775380,15180,15180,15180,15180,0
|
|
20241007,201400,2694775380,15180,15180,15180,15180,0
|
|
20241007,201300,2694775380,15180,15180,15180,15180,0
|
|
20241007,201200,2694775380,15180,15180,15180,15180,0
|
|
20241007,201100,2694775380,15180,15180,15180,15180,0
|
|
20241007,201000,2694775380,15180,15180,15180,15180,0
|
|
20241007,200900,2694775380,15180,15180,15180,15180,0
|
|
20241007,200800,2694775380,15180,15180,15180,15180,0
|
|
20241007,200700,2694775380,15180,15180,15180,15180,0
|
|
20241007,200600,2694775380,15180,15180,15180,15180,0
|
|
20241007,200500,2694775380,15180,15180,15180,15180,0
|
|
20241007,200400,2694775380,15180,15180,15180,15180,0
|
|
20241007,200300,2694775380,15180,15180,15180,15180,0
|
|
20241007,200200,2694775380,15180,15180,15180,15180,0
|
|
20241007,200100,2694775380,15180,15180,15180,15180,0
|
|
20241007,200000,2694775380,15180,15180,15180,15180,0
|
|
20241007,195900,2694775380,15180,15180,15180,15180,0
|
|
20241007,195800,2694775380,15180,15180,15180,15180,0
|
|
20241007,195700,2694775380,15180,15180,15180,15180,0
|
|
20241007,195600,2694775380,15180,15180,15180,15180,0
|
|
20241007,195500,2694775380,15180,15180,15180,15180,0
|
|
20241007,195400,2694775380,15180,15180,15180,15180,0
|
|
20241007,195300,2694775380,15180,15180,15180,15180,0
|
|
20241007,195200,2694775380,15180,15180,15180,15180,0
|
|
20241007,195100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,195000,2694775380,15180,15180,15180,15180,0
|
|
20241007,194900,2694775380,15180,15180,15180,15180,0
|
|
20241007,194800,2694775380,15180,15180,15180,15180,0
|
|
20241007,194700,2694775380,15180,15180,15180,15180,0
|
|
20241007,194600,2694775380,15180,15180,15180,15180,0
|
|
20241007,194500,2694775380,15180,15180,15180,15180,0
|
|
20241007,194400,2694775380,15180,15180,15180,15180,0
|
|
20241007,194300,2694775380,15180,15180,15180,15180,0
|
|
20241007,194200,2694775380,15180,15180,15180,15180,0
|
|
20241007,194100,2694775380,15180,15180,15180,15180,0
|
|
20241007,194000,2694775380,15180,15180,15180,15180,0
|
|
20241007,193900,2694775380,15180,15180,15180,15180,0
|
|
20241007,193800,2694775380,15180,15180,15180,15180,0
|
|
20241007,193700,2694775380,15180,15180,15180,15180,0
|
|
20241007,193600,2694775380,15180,15180,15180,15180,0
|
|
20241007,193500,2694775380,15180,15180,15180,15180,0
|
|
20241007,193400,2694775380,15180,15180,15180,15180,0
|
|
20241007,193300,2694775380,15180,15180,15180,15180,0
|
|
20241007,193200,2694775380,15180,15180,15180,15180,0
|
|
20241007,193100,2694775380,15180,15180,15180,15180,0
|
|
20241007,193000,2694775380,15180,15180,15180,15180,0
|
|
20241007,192900,2694775380,15180,15180,15180,15180,0
|
|
20241007,192800,2694775380,15180,15180,15180,15180,0
|
|
20241007,192700,2694775380,15180,15180,15180,15180,0
|
|
20241007,192600,2694775380,15180,15180,15180,15180,0
|
|
20241007,192500,2694775380,15180,15180,15180,15180,0
|
|
20241007,192400,2694775380,15180,15180,15180,15180,0
|
|
20241007,192300,2694775380,15180,15180,15180,15180,0
|
|
20241007,192200,2694775380,15180,15180,15180,15180,0
|
|
20241007,192100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,192000,2694775380,15180,15180,15180,15180,0
|
|
20241007,191900,2694775380,15180,15180,15180,15180,0
|
|
20241007,191800,2694775380,15180,15180,15180,15180,0
|
|
20241007,191700,2694775380,15180,15180,15180,15180,0
|
|
20241007,191600,2694775380,15180,15180,15180,15180,0
|
|
20241007,191500,2694775380,15180,15180,15180,15180,0
|
|
20241007,191400,2694775380,15180,15180,15180,15180,0
|
|
20241007,191300,2694775380,15180,15180,15180,15180,0
|
|
20241007,191200,2694775380,15180,15180,15180,15180,0
|
|
20241007,191100,2694775380,15180,15180,15180,15180,0
|
|
20241007,191000,2694775380,15180,15180,15180,15180,0
|
|
20241007,190900,2694775380,15180,15180,15180,15180,0
|
|
20241007,190800,2694775380,15180,15180,15180,15180,0
|
|
20241007,190700,2694775380,15180,15180,15180,15180,0
|
|
20241007,190600,2694775380,15180,15180,15180,15180,0
|
|
20241007,190500,2694775380,15180,15180,15180,15180,0
|
|
20241007,190400,2694775380,15180,15180,15180,15180,0
|
|
20241007,190300,2694775380,15180,15180,15180,15180,0
|
|
20241007,190200,2694775380,15180,15180,15180,15180,0
|
|
20241007,190100,2694775380,15180,15180,15180,15180,0
|
|
20241007,190000,2694775380,15180,15180,15180,15180,0
|
|
20241007,185900,2694775380,15180,15180,15180,15180,0
|
|
20241007,185800,2694775380,15180,15180,15180,15180,0
|
|
20241007,185700,2694775380,15180,15180,15180,15180,0
|
|
20241007,185600,2694775380,15180,15180,15180,15180,0
|
|
20241007,185500,2694775380,15180,15180,15180,15180,0
|
|
20241007,185400,2694775380,15180,15180,15180,15180,0
|
|
20241007,185300,2694775380,15180,15180,15180,15180,0
|
|
20241007,185200,2694775380,15180,15180,15180,15180,0
|
|
20241007,185100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,185000,2694775380,15180,15180,15180,15180,0
|
|
20241007,184900,2694775380,15180,15180,15180,15180,0
|
|
20241007,184800,2694775380,15180,15180,15180,15180,0
|
|
20241007,184700,2694775380,15180,15180,15180,15180,0
|
|
20241007,184600,2694775380,15180,15180,15180,15180,0
|
|
20241007,184500,2694775380,15180,15180,15180,15180,0
|
|
20241007,184400,2694775380,15180,15180,15180,15180,0
|
|
20241007,184300,2694775380,15180,15180,15180,15180,0
|
|
20241007,184200,2694775380,15180,15180,15180,15180,0
|
|
20241007,184100,2694775380,15180,15180,15180,15180,0
|
|
20241007,184000,2694775380,15180,15180,15180,15180,0
|
|
20241007,183900,2694775380,15180,15180,15180,15180,0
|
|
20241007,183800,2694775380,15180,15180,15180,15180,0
|
|
20241007,183700,2694775380,15180,15180,15180,15180,0
|
|
20241007,183600,2694775380,15180,15180,15180,15180,0
|
|
20241007,183500,2694775380,15180,15180,15180,15180,0
|
|
20241007,183400,2694775380,15180,15180,15180,15180,0
|
|
20241007,183300,2694775380,15180,15180,15180,15180,0
|
|
20241007,183200,2694775380,15180,15180,15180,15180,0
|
|
20241007,183100,2694775380,15180,15180,15180,15180,0
|
|
20241007,183000,2694775380,15180,15180,15180,15180,0
|
|
20241007,182900,2694775380,15180,15180,15180,15180,0
|
|
20241007,182800,2694775380,15180,15180,15180,15180,0
|
|
20241007,182700,2694775380,15180,15180,15180,15180,0
|
|
20241007,182600,2694775380,15180,15180,15180,15180,0
|
|
20241007,182500,2694775380,15180,15180,15180,15180,0
|
|
20241007,182400,2694775380,15180,15180,15180,15180,0
|
|
20241007,182300,2694775380,15180,15180,15180,15180,0
|
|
20241007,182200,2694775380,15180,15180,15180,15180,0
|
|
20241007,182100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,182000,2694775380,15180,15180,15180,15180,0
|
|
20241007,181900,2694775380,15180,15180,15180,15180,0
|
|
20241007,181800,2694775380,15180,15180,15180,15180,0
|
|
20241007,181700,2694775380,15180,15180,15180,15180,0
|
|
20241007,181600,2694775380,15180,15180,15180,15180,0
|
|
20241007,181500,2694775380,15180,15180,15180,15180,0
|
|
20241007,181400,2694775380,15180,15180,15180,15180,0
|
|
20241007,181300,2694775380,15180,15180,15180,15180,0
|
|
20241007,181200,2694775380,15180,15180,15180,15180,0
|
|
20241007,181100,2694775380,15180,15180,15180,15180,0
|
|
20241007,181000,2694775380,15180,15180,15180,15180,0
|
|
20241007,180900,2694775380,15180,15180,15180,15180,0
|
|
20241007,180800,2694775380,15180,15180,15180,15180,0
|
|
20241007,180700,2694775380,15180,15180,15180,15180,0
|
|
20241007,180600,2694775380,15180,15180,15180,15180,0
|
|
20241007,180500,2694775380,15180,15180,15180,15180,0
|
|
20241007,180400,2694775380,15180,15180,15180,15180,0
|
|
20241007,180300,2694775380,15180,15180,15180,15180,0
|
|
20241007,180200,2694775380,15180,15180,15180,15180,0
|
|
20241007,180100,2694775380,15180,15180,15180,15180,0
|
|
20241007,180000,2694775380,15180,15180,15180,15180,0
|
|
20241007,175900,2694775380,15180,15180,15180,15180,0
|
|
20241007,175800,2694775380,15180,15180,15180,15180,0
|
|
20241007,175700,2694775380,15180,15180,15180,15180,0
|
|
20241007,175600,2694775380,15180,15180,15180,15180,0
|
|
20241007,175500,2694775380,15180,15180,15180,15180,0
|
|
20241007,175400,2694775380,15180,15180,15180,15180,0
|
|
20241007,175300,2694775380,15180,15180,15180,15180,0
|
|
20241007,175200,2694775380,15180,15180,15180,15180,0
|
|
20241007,175100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,175000,2694775380,15180,15180,15180,15180,0
|
|
20241007,174900,2694775380,15180,15180,15180,15180,0
|
|
20241007,174800,2694775380,15180,15180,15180,15180,0
|
|
20241007,174700,2694775380,15180,15180,15180,15180,0
|
|
20241007,174600,2694775380,15180,15180,15180,15180,0
|
|
20241007,174500,2694775380,15180,15180,15180,15180,0
|
|
20241007,174400,2694775380,15180,15180,15180,15180,0
|
|
20241007,174300,2694775380,15180,15180,15180,15180,0
|
|
20241007,174200,2694775380,15180,15180,15180,15180,0
|
|
20241007,174100,2694775380,15180,15180,15180,15180,0
|
|
20241007,174000,2694775380,15180,15180,15180,15180,0
|
|
20241007,173900,2694775380,15180,15180,15180,15180,0
|
|
20241007,173800,2694775380,15180,15180,15180,15180,0
|
|
20241007,173700,2694775380,15180,15180,15180,15180,0
|
|
20241007,173600,2694775380,15180,15180,15180,15180,0
|
|
20241007,173500,2694775380,15180,15180,15180,15180,0
|
|
20241007,173400,2694775380,15180,15180,15180,15180,0
|
|
20241007,173300,2694775380,15180,15180,15180,15180,0
|
|
20241007,173200,2694775380,15180,15180,15180,15180,0
|
|
20241007,173100,2694775380,15180,15180,15180,15180,0
|
|
20241007,173000,2694775380,15180,15180,15180,15180,0
|
|
20241007,172900,2694775380,15180,15180,15180,15180,0
|
|
20241007,172800,2694775380,15180,15180,15180,15180,0
|
|
20241007,172700,2694775380,15180,15180,15180,15180,0
|
|
20241007,172600,2694775380,15180,15180,15180,15180,0
|
|
20241007,172500,2694775380,15180,15180,15180,15180,0
|
|
20241007,172400,2694775380,15180,15180,15180,15180,0
|
|
20241007,172300,2694775380,15180,15180,15180,15180,0
|
|
20241007,172200,2694775380,15180,15180,15180,15180,0
|
|
20241007,172100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,172000,2694775380,15180,15180,15180,15180,0
|
|
20241007,171900,2694775380,15180,15180,15180,15180,0
|
|
20241007,171800,2694775380,15180,15180,15180,15180,0
|
|
20241007,171700,2694775380,15180,15180,15180,15180,0
|
|
20241007,171600,2694775380,15180,15180,15180,15180,0
|
|
20241007,171500,2694775380,15180,15180,15180,15180,0
|
|
20241007,171400,2694775380,15180,15180,15180,15180,0
|
|
20241007,171300,2694775380,15180,15180,15180,15180,0
|
|
20241007,171200,2694775380,15180,15180,15180,15180,0
|
|
20241007,171100,2694775380,15180,15180,15180,15180,0
|
|
20241007,171000,2694775380,15180,15180,15180,15180,0
|
|
20241007,170900,2694775380,15180,15180,15180,15180,0
|
|
20241007,170800,2694775380,15180,15180,15180,15180,0
|
|
20241007,170700,2694775380,15180,15180,15180,15180,0
|
|
20241007,170600,2694775380,15180,15180,15180,15180,0
|
|
20241007,170500,2694775380,15180,15180,15180,15180,0
|
|
20241007,170400,2694775380,15180,15180,15180,15180,0
|
|
20241007,170300,2694775380,15180,15180,15180,15180,0
|
|
20241007,170200,2694775380,15180,15180,15180,15180,0
|
|
20241007,170100,2694775380,15180,15180,15180,15180,0
|
|
20241007,170000,2694775380,15180,15180,15180,15180,0
|
|
20241007,165900,2694775380,15180,15180,15180,15180,0
|
|
20241007,165800,2694775380,15180,15180,15180,15180,0
|
|
20241007,165700,2694775380,15180,15180,15180,15180,0
|
|
20241007,165600,2694775380,15180,15180,15180,15180,0
|
|
20241007,165500,2694775380,15180,15180,15180,15180,0
|
|
20241007,165400,2694775380,15180,15180,15180,15180,0
|
|
20241007,165300,2694775380,15180,15180,15180,15180,0
|
|
20241007,165200,2694775380,15180,15180,15180,15180,0
|
|
20241007,165100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,165000,2694775380,15180,15180,15180,15180,0
|
|
20241007,164900,2694775380,15180,15180,15180,15180,0
|
|
20241007,164800,2694775380,15180,15180,15180,15180,0
|
|
20241007,164700,2694775380,15180,15180,15180,15180,0
|
|
20241007,164600,2694775380,15180,15180,15180,15180,0
|
|
20241007,164500,2694775380,15180,15180,15180,15180,0
|
|
20241007,164400,2694775380,15180,15180,15180,15180,0
|
|
20241007,164300,2694775380,15180,15180,15180,15180,0
|
|
20241007,164200,2694775380,15180,15180,15180,15180,0
|
|
20241007,164100,2694775380,15180,15180,15180,15180,0
|
|
20241007,164000,2694775380,15180,15180,15180,15180,0
|
|
20241007,163900,2694775380,15180,15180,15180,15180,0
|
|
20241007,163800,2694775380,15180,15180,15180,15180,0
|
|
20241007,163700,2694775380,15180,15180,15180,15180,0
|
|
20241007,163600,2694775380,15180,15180,15180,15180,0
|
|
20241007,163500,2694775380,15180,15180,15180,15180,0
|
|
20241007,163400,2694775380,15180,15180,15180,15180,0
|
|
20241007,163300,2694775380,15180,15180,15180,15180,0
|
|
20241007,163200,2694775380,15180,15180,15180,15180,0
|
|
20241007,163100,2694775380,15180,15180,15180,15180,0
|
|
20241007,163000,2694775380,15180,15180,15180,15180,0
|
|
20241007,162900,2694775380,15180,15180,15180,15180,0
|
|
20241007,162800,2694775380,15180,15180,15180,15180,0
|
|
20241007,162700,2694775380,15180,15180,15180,15180,0
|
|
20241007,162600,2694775380,15180,15180,15180,15180,0
|
|
20241007,162500,2694775380,15180,15180,15180,15180,0
|
|
20241007,162400,2694775380,15180,15180,15180,15180,0
|
|
20241007,162300,2694775380,15180,15180,15180,15180,0
|
|
20241007,162200,2694775380,15180,15180,15180,15180,0
|
|
20241007,162100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,162000,2694775380,15180,15180,15180,15180,0
|
|
20241007,161900,2694775380,15180,15180,15180,15180,0
|
|
20241007,161800,2694775380,15180,15180,15180,15180,0
|
|
20241007,161700,2694775380,15180,15180,15180,15180,0
|
|
20241007,161600,2694775380,15180,15180,15180,15180,0
|
|
20241007,161500,2694775380,15180,15180,15180,15180,0
|
|
20241007,161400,2694775380,15180,15180,15180,15180,0
|
|
20241007,161300,2694775380,15180,15180,15180,15180,0
|
|
20241007,161200,2694775380,15180,15180,15180,15180,0
|
|
20241007,161100,2694775380,15180,15180,15180,15180,0
|
|
20241007,161000,2694775380,15180,15180,15180,15180,0
|
|
20241007,160900,2694775380,15180,15180,15180,15180,0
|
|
20241007,160800,2694775380,15180,15180,15180,15180,0
|
|
20241007,160700,2694775380,15180,15180,15180,15180,0
|
|
20241007,160600,2694775380,15180,15180,15180,15180,0
|
|
20241007,160500,2694775380,15180,15180,15180,15180,0
|
|
20241007,160400,2694775380,15180,15180,15180,15180,0
|
|
20241007,160300,2694775380,15180,15180,15180,15180,0
|
|
20241007,160200,2694775380,15180,15180,15180,15180,0
|
|
20241007,160100,2694775380,15180,15180,15180,15180,0
|
|
20241007,160000,2694775380,15180,15180,15180,15180,0
|
|
20241007,155900,2694775380,15180,15180,15180,15180,0
|
|
20241007,155800,2694775380,15180,15180,15180,15180,0
|
|
20241007,155700,2694775380,15180,15180,15180,15180,0
|
|
20241007,155600,2694775380,15180,15180,15180,15180,0
|
|
20241007,155500,2694775380,15180,15180,15180,15180,0
|
|
20241007,155400,2694775380,15180,15180,15180,15180,0
|
|
20241007,155300,2694775380,15180,15180,15180,15180,0
|
|
20241007,155200,2694775380,15180,15180,15180,15180,0
|
|
20241007,155100,2694775380,15180,15180,15180,15180,1179
|
|
20241007,155000,2694775380,15180,15180,15180,15180,0
|
|
20241007,154900,2694775380,15180,15180,15180,15180,0
|
|
20241007,154800,2694775380,15180,15180,15180,15180,0
|
|
20241007,154700,2694775380,15180,15180,15180,15180,0
|
|
20241007,154600,2694775380,15180,15180,15180,15180,0
|
|
20241007,154500,2694775380,15180,15180,15180,15180,0
|
|
20241007,154400,2694775380,15180,15180,15180,15180,0
|
|
20241007,154300,2694775380,15180,15180,15180,15180,0
|
|
20241007,154200,2694775380,15180,15180,15180,15180,0
|
|
20241007,154100,2694775380,15180,15180,15180,15180,0
|
|
20241007,154000,2694775380,15180,15180,15180,15180,0
|
|
20241007,153900,2694775380,15180,15180,15180,15180,0
|
|
20241007,153800,2694775380,15180,15180,15180,15180,0
|
|
20241007,153700,2694775380,15180,15180,15180,15180,0
|
|
20241007,153600,2694775380,15180,15180,15180,15180,0
|
|
20241007,153500,2694775380,15180,15180,15180,15180,0
|
|
20241007,153400,2694775380,15180,15180,15180,15180,0
|
|
20241007,153300,2694775380,15180,15180,15180,15180,0
|
|
20241007,153200,2694775380,15180,15180,15180,15180,0
|
|
20241007,153100,2694775380,15180,15180,15180,15180,0
|
|
20241007,153000,2694775380,15180,15180,15180,15180,1179
|
|
20241007,152900,2676878160,15180,15180,15180,15180,0
|
|
20241007,152800,2676878160,15180,15180,15180,15180,0
|
|
20241007,152700,2676878160,15180,15180,15180,15180,0
|
|
20241007,152600,2676878160,15180,15180,15180,15180,0
|
|
20241007,152500,2676878160,15180,15180,15180,15180,0
|
|
20241007,152400,2676878160,15180,15180,15180,15180,0
|
|
20241007,152300,2676878160,15180,15180,15180,15180,0
|
|
20241007,152200,2676878160,15180,15180,15180,15180,0
|
|
20241007,152100,2676878160,15180,15180,15180,15180,0
|
|
20241007,152000,2676878160,15180,15180,15180,15180,0
|
|
20241007,151900,2676878160,15180,15150,15180,15110,472
|
|
20241007,151800,2669721400,15110,15160,15160,15110,313
|
|
20241007,151700,2664989820,15170,15170,15170,15170,1
|
|
20241007,151600,2664974650,15170,15070,15170,15070,117
|
|
20241007,151500,2663206090,15060,15100,15100,15060,309
|
|
20241007,151400,2658547950,15080,15080,15080,15080,4
|
|
20241007,151300,2658487630,15170,15080,15170,15080,321
|
|
20241007,151200,2653643900,15080,15100,15100,15080,641
|
|
20241007,151100,2643971070,15100,15100,15100,15100,0
|
|
20241007,151000,2643971070,15100,15110,15110,15100,314
|
|
20241007,150900,2639229160,15180,15110,15180,15110,437
|
|
20241007,150800,2632617970,15110,15150,15150,15110,106
|
|
20241007,150700,2631015930,15150,15190,15190,15150,664
|
|
20241007,150600,2620940480,15190,15190,15190,15190,0
|
|
20241007,150500,2620940480,15190,15210,15210,15190,284
|
|
20241007,150400,2616625700,15230,15230,15230,15230,1
|
|
20241007,150300,2616610470,15200,15190,15200,15180,218
|
|
20241007,150200,2613297780,15180,15180,15180,15180,0
|
|
20241007,150100,2613297780,15180,15230,15230,15180,1054
|
|
20241007,150000,2597287840,15230,15190,15280,15190,7
|
|
20241007,145900,2597181110,15190,15280,15280,15190,102
|
|
20241007,145800,2595631640,15280,15280,15280,15280,0
|
|
20241007,145700,2595631640,15280,15280,15280,15280,18
|
|
20241007,145600,2595356600,15280,15280,15280,15280,0
|
|
20241007,145500,2595356600,15280,15190,15280,15180,66
|
|
20241007,145400,2594353820,15180,15190,15190,15180,100
|
|
20241007,145300,2592835030,15290,15240,15290,15240,100
|
|
20241007,145200,2591306130,15200,15280,15280,15200,1408
|
|
20241007,145100,2569874980,15280,15280,15280,15280,0
|
|
20241007,145000,2569874980,15280,15230,15280,15220,2684
|
|
20241007,144900,2529020490,15220,15220,15220,15220,4
|
|
20241007,144800,2528959610,15220,15220,15220,15220,11
|
|
20241007,144700,2528792190,15270,15270,15270,15270,0
|
|
20241007,144600,2528792190,15270,15270,15270,15270,1
|
|
20241007,144500,2528776920,15220,15220,15220,15220,1000
|
|
20241007,144400,2513556920,15270,15260,15270,15260,2
|
|
20241007,144300,2513526390,15220,15260,15260,15220,4
|
|
20241007,144200,2513465470,15270,15210,15270,15210,6
|
|
20241007,144100,2513374030,15200,15200,15280,15200,67
|
|
20241007,144000,2512355520,15200,15210,15210,15200,119
|
|
20241007,143900,2510546090,15230,15230,15230,15230,138
|
|
20241007,143800,2508444350,15290,15230,15290,15230,56
|
|
20241007,143700,2507590870,15230,15230,15230,15230,0
|
|
20241007,143600,2507590870,15230,15230,15230,15200,194
|
|
20241007,143500,2504636280,15200,15230,15230,15200,44
|
|
20241007,143400,2503966340,15230,15220,15230,15220,619
|
|
20241007,143300,2494539920,15230,15250,15290,15220,990
|
|
20241007,143200,2479431120,15230,15230,15230,15230,1
|
|
20241007,143100,2479415890,15250,15250,15250,15250,99
|
|
20241007,143000,2477906140,15260,15240,15260,15240,204
|
|
20241007,142900,2474796540,15250,15250,15250,15250,657
|
|
20241007,142800,2464777290,15250,15250,15250,15250,650
|
|
20241007,142700,2454864790,15250,15250,15250,15250,5
|
|
20241007,142600,2454788540,15250,15250,15250,15250,103
|
|
20241007,142500,2453217790,15250,15250,15250,15250,38
|
|
20241007,142400,2452638290,15290,15250,15300,15250,567
|
|
20241007,142300,2443969570,15260,15250,15260,15250,325
|
|
20241007,142200,2439010090,15260,15260,15260,15260,32
|
|
20241007,142100,2438521770,15260,15260,15260,15260,61
|
|
20241007,142000,2437590910,15250,15250,15250,15250,300
|
|
20241007,141900,2433015910,15250,15290,15290,15250,953
|
|
20241007,141800,2418454580,15300,15320,15320,15300,25
|
|
20241007,141700,2418071600,15320,15320,15320,15320,0
|
|
20241007,141600,2418071600,15320,15290,15320,15290,60
|
|
20241007,141500,2417152460,15300,15290,15300,15290,1066
|
|
20241007,141400,2400843320,15280,15310,15310,15280,313
|
|
20241007,141300,2396057230,15310,15330,15330,15310,63
|
|
20241007,141200,2395092510,15330,15380,15380,15320,52
|
|
20241007,141100,2394295660,15340,15380,15380,15340,132
|
|
20241007,141000,2392269540,15390,15310,15390,15310,21
|
|
20241007,140900,2391946430,15300,15300,15390,15300,22
|
|
20241007,140800,2391609630,15400,15390,15400,15300,79
|
|
20241007,140700,2390395910,15400,15400,15400,15400,30
|
|
20241007,140600,2389933910,15400,15400,15410,15300,584
|
|
20241007,140500,2380949330,15400,15360,15400,15360,5295
|
|
20241007,140400,2299430660,15300,15290,15360,15290,3344
|
|
20241007,140300,2248219150,15290,15280,15290,15280,559
|
|
20241007,140200,2239675970,15290,15290,15290,15290,893
|
|
20241007,140100,2226022000,15290,15290,15290,15290,33
|
|
20241007,140000,2225517430,15290,15200,15290,15200,327
|
|
20241007,135900,2220519190,15280,15200,15280,15200,209
|
|
20241007,135800,2217330390,15290,15250,15290,15190,1819
|
|
20241007,135700,2189588640,15250,15280,15290,15250,1510
|
|
20241007,135600,2166523670,15280,15160,15280,15160,13259
|
|
20241007,135500,1964664260,15190,15150,15190,15150,3000
|
|
20241007,135400,1919139980,15100,15140,15150,15100,326
|
|
20241007,135300,1914213680,15140,15140,15140,15140,0
|
|
20241007,135200,1914213680,15140,15140,15140,15140,150
|
|
20241007,135100,1911942680,15140,15090,15140,15090,2
|
|
20241007,135000,1911912450,15090,15090,15090,15090,0
|
|
20241007,134900,1911912450,15090,15090,15090,15090,0
|
|
20241007,134800,1911912450,15090,15090,15090,15090,1
|
|
20241007,134700,1911897360,15150,15130,15150,15130,72
|
|
20241007,134600,1910806640,15130,15130,15130,15130,1
|
|
20241007,134500,1910791510,15100,15100,15100,15100,1
|
|
20241007,134400,1910776410,15100,15100,15100,15100,120
|
|
20241007,134300,1908964410,15100,15100,15100,15100,20
|
|
20241007,134200,1908662410,15160,15160,15160,15160,0
|
|
20241007,134100,1908662410,15160,15110,15160,15110,114
|
|
20241007,134000,1906935970,15160,15160,15160,15160,0
|
|
20241007,133900,1906935970,15160,15160,15160,15160,0
|
|
20241007,133800,1906935970,15160,15160,15160,15160,0
|
|
20241007,133700,1906935970,15160,15160,15160,15160,1
|
|
20241007,133600,1906920810,15080,15160,15160,15080,220
|
|
20241007,133500,1903599250,15160,15160,15160,15160,1
|
|
20241007,133400,1903584090,15160,15160,15160,15160,0
|
|
20241007,133300,1903584090,15160,15150,15160,15150,535
|
|
20241007,133200,1895474400,15150,15140,15150,15140,92
|
|
20241007,133100,1894081420,15140,15140,15140,15140,3
|
|
20241007,133000,1894036000,15100,15140,15140,15100,196
|
|
20241007,132900,1891072670,15120,15120,15120,15120,5
|
|
20241007,132800,1890997070,15140,15130,15140,15130,163
|
|
20241007,132700,1888530840,15130,15130,15130,15130,76
|
|
20241007,132600,1887380960,15140,15150,15150,15140,283
|
|
20241007,132500,1883093980,15140,15130,15140,15130,218
|
|
20241007,132400,1879793610,15130,15130,15130,15130,129
|
|
20241007,132300,1877841840,15130,15130,15130,15130,0
|
|
20241007,132200,1877841840,15130,15100,15130,15080,1527
|
|
20241007,132100,1854756220,15090,15090,15090,15090,0
|
|
20241007,132000,1854756220,15090,15090,15090,15090,1
|
|
20241007,131900,1854741130,15080,15080,15080,15080,2
|
|
20241007,131800,1854710970,15090,15090,15090,15090,86
|
|
20241007,131700,1853413230,15090,15090,15090,15090,0
|
|
20241007,131600,1853413230,15090,15090,15090,15090,0
|
|
20241007,131500,1853413230,15090,15090,15090,15090,204
|
|
20241007,131400,1850334870,15090,15110,15110,15090,238
|
|
20241007,131300,1846740000,15130,15130,15130,15130,0
|
|
20241007,131200,1846740000,15130,15110,15130,15110,2
|
|
20241007,131100,1846709760,15120,15110,15120,15110,9
|
|
20241007,131000,1846573690,15120,15120,15130,15120,437
|
|
20241007,130900,1839965400,15120,15120,15120,15120,9
|
|
20241007,130800,1839829320,15130,15130,15130,15130,177
|
|
20241007,130700,1837151310,15130,15130,15130,15130,60
|
|
20241007,130600,1836243510,15130,15130,15130,15130,0
|
|
20241007,130500,1836243510,15130,15130,15130,15130,0
|
|
20241007,130400,1836243510,15130,15130,15130,15120,133
|
|
20241007,130300,1834231620,15130,15130,15130,15130,81
|
|
20241007,130200,1833006090,15090,15130,15130,15090,2
|
|
20241007,130100,1832975870,15100,15130,15130,15090,229
|
|
20241007,130000,1829518480,15080,15120,15130,15080,338
|
|
20241007,125900,1824406490,15120,15120,15130,15120,299
|
|
20241007,125800,1819883720,15120,15120,15130,15120,1182
|
|
20241007,125700,1802011770,15130,15130,15130,15130,476
|
|
20241007,125600,1794809890,15130,15130,15130,15130,134
|
|
20241007,125500,1792782470,15130,15130,15130,15090,658
|
|
20241007,125400,1782829720,15130,15130,15130,15130,1
|
|
20241007,125300,1782814590,15080,15110,15110,15080,48
|
|
20241007,125200,1782090290,15130,15140,15140,15130,7
|
|
20241007,125100,1781984360,15080,15140,15140,15080,427
|
|
20241007,125000,1775541660,15090,15090,15090,15090,63
|
|
20241007,124900,1774590990,15090,15150,15150,15090,82
|
|
20241007,124800,1773351360,15140,15160,15170,15140,74
|
|
20241007,124700,1772229530,15150,15200,15200,15140,1576
|
|
20241007,124600,1748292530,15200,15160,15210,15160,3762
|
|
20241007,124500,1691103170,15200,15180,15240,15180,494
|
|
20241007,124400,1683584580,15200,15210,15210,15130,3
|
|
20241007,124300,1683539040,15210,15140,15240,15140,4965
|
|
20241007,124200,1608074300,15140,15110,15140,15110,647
|
|
20241007,124100,1598285610,15100,15070,15100,15070,646
|
|
20241007,124000,1588536680,15070,15000,15070,15000,126
|
|
20241007,123900,1586641200,15000,15000,15000,15000,199
|
|
20241007,123800,1583656200,15000,15000,15020,15000,1881
|
|
20241007,123700,1555440500,15000,15020,15020,15000,854
|
|
20241007,123600,1542626470,15020,15040,15040,15020,21
|
|
20241007,123500,1542310930,15050,15010,15050,15010,146
|
|
20241007,123400,1540117670,15010,15050,15050,15010,366
|
|
20241007,123300,1534615640,15080,15080,15080,15080,0
|
|
20241007,123200,1534615640,15080,15150,15150,15080,168
|
|
20241007,123100,1532078270,15150,15160,15170,15110,174
|
|
20241007,123000,1529444480,15170,15130,15200,15100,1345
|
|
20241007,122900,1509124070,15100,15200,15220,15100,2290
|
|
20241007,122800,1474394370,15190,15160,15190,15160,492
|
|
20241007,122700,1466928650,15160,15160,15210,15150,507
|
|
20241007,122600,1459243850,15200,15150,15200,15150,273
|
|
20241007,122500,1455095430,15200,15080,15200,15080,4516
|
|
20241007,122400,1386688650,15080,14930,15090,14930,19072
|
|
20241007,122300,1100584180,14930,14930,14930,14930,2
|
|
20241007,122200,1100554320,14940,14940,14940,14940,0
|
|
20241007,122100,1100554320,14940,14940,14940,14940,0
|
|
20241007,122000,1100554320,14940,14940,14940,14940,5
|
|
20241007,121900,1100479620,14900,14900,14900,14900,1
|
|
20241007,121800,1100464720,14900,14940,14940,14900,295
|
|
20241007,121700,1096057820,14940,14930,14940,14930,1151
|
|
20241007,121600,1078865550,14930,14930,14930,14930,10
|
|
20241007,121500,1078716250,14930,14930,14930,14930,0
|
|
20241007,121400,1078716250,14930,14920,14930,14920,398
|
|
20241007,121300,1072775670,14920,14920,14920,14920,60
|
|
20241007,121200,1071880470,14920,14920,14920,14920,125
|
|
20241007,121100,1070015470,14920,14920,14920,14920,27
|
|
20241007,121000,1069612630,14920,14850,14920,14850,4419
|
|
20241007,120900,1003796960,14850,14820,14880,14820,21
|
|
20241007,120800,1003485260,14880,14850,14880,14850,2142
|
|
20241007,120700,971652670,14850,14840,14850,14840,605
|
|
20241007,120600,962668720,14850,14850,14850,14850,0
|
|
20241007,120500,962668720,14850,14850,14850,14850,0
|
|
20241007,120400,962668720,14850,14850,14850,14810,65
|
|
20241007,120300,961704310,14810,14810,14810,14810,166
|
|
20241007,120200,959245850,14820,14820,14820,14820,0
|
|
20241007,120100,959245850,14820,14820,14820,14820,13
|
|
20241007,120000,959053190,14820,14850,14850,14820,503
|
|
20241007,115900,951598640,14850,14820,14850,14820,2
|
|
20241007,115800,951568970,14840,14840,14840,14840,0
|
|
20241007,115700,951568970,14840,14840,14840,14840,0
|
|
20241007,115600,951568970,14840,14840,14840,14840,26
|
|
20241007,115500,951183130,14840,14840,14840,14840,60
|
|
20241007,115400,950292730,14830,14830,14830,14830,200
|
|
20241007,115300,947326730,14840,14840,14840,14840,0
|
|
20241007,115200,947326730,14840,14840,14840,14840,0
|
|
20241007,115100,947326730,14840,14840,14840,14840,0
|
|
20241007,115000,947326730,14840,14840,14840,14840,118
|
|
20241007,114900,945575610,14840,14840,14840,14840,0
|
|
20241007,114800,945575610,14840,14840,14840,14840,18
|
|
20241007,114700,945308490,14850,14850,14850,14850,0
|
|
20241007,114600,945308490,14850,14850,14850,14850,0
|
|
20241007,114500,945308490,14850,14850,14850,14850,0
|
|
20241007,114400,945308490,14850,14850,14850,14850,51
|
|
20241007,114300,944551140,14820,14820,14820,14820,0
|
|
20241007,114200,944551140,14820,14820,14820,14820,0
|
|
20241007,114100,944551140,14820,14820,14820,14820,16
|
|
20241007,114000,944314020,14820,14820,14820,14820,143
|
|
20241007,113900,942194760,14820,14820,14820,14820,0
|
|
20241007,113800,942194760,14820,14820,14820,14820,0
|
|
20241007,113700,942194760,14820,14820,14820,14820,0
|
|
20241007,113600,942194760,14820,14840,14840,14820,348
|
|
20241007,113500,937032990,14840,14840,14840,14840,0
|
|
20241007,113400,937032990,14840,14840,14840,14840,0
|
|
20241007,113300,937032990,14840,14840,14840,14840,1
|
|
20241007,113200,937018150,14840,14840,14840,14840,1
|
|
20241007,113100,937003310,14840,14840,14840,14840,144
|
|
20241007,113000,934866350,14860,14860,14860,14860,0
|
|
20241007,112900,934866350,14860,14860,14860,14860,1
|
|
20241007,112800,934851490,14870,14850,14870,14850,73
|
|
20241007,112700,933766190,14850,14850,14850,14850,12
|
|
20241007,112600,933587990,14850,14850,14850,14850,10
|
|
20241007,112500,933439490,14860,14870,14870,14860,16
|
|
20241007,112400,933201680,14870,14850,14890,14850,1501
|
|
20241007,112300,910869060,14840,14840,14840,14840,0
|
|
20241007,112200,910869060,14840,14840,14840,14840,0
|
|
20241007,112100,910869060,14840,14840,14840,14840,0
|
|
20241007,112000,910869060,14840,14840,14840,14840,0
|
|
20241007,111900,910869060,14840,14840,14840,14840,3
|
|
20241007,111800,910824540,14840,14840,14840,14840,0
|
|
20241007,111700,910824540,14840,14840,14840,14840,67
|
|
20241007,111600,909830260,14850,14850,14850,14850,0
|
|
20241007,111500,909830260,14850,14850,14850,14850,0
|
|
20241007,111400,909830260,14850,14850,14850,14850,1
|
|
20241007,111300,909815410,14850,14850,14850,14850,0
|
|
20241007,111200,909815410,14850,14850,14850,14850,0
|
|
20241007,111100,909815410,14850,14850,14850,14850,0
|
|
20241007,111000,909815410,14850,14850,14850,14850,0
|
|
20241007,110900,909815410,14850,14850,14850,14850,0
|
|
20241007,110800,909815410,14850,14850,14850,14850,132
|
|
20241007,110700,907855210,14790,14800,14800,14790,400
|
|
20241007,110600,901937860,14800,14800,14800,14800,5
|
|
20241007,110500,901863860,14850,14850,14850,14850,1
|
|
20241007,110400,901849010,14850,14850,14850,14850,1
|
|
20241007,110300,901834160,14790,14870,14870,14790,17
|
|
20241007,110200,901582250,14860,14870,14870,14860,6
|
|
20241007,110100,901493040,14880,14880,14890,14880,145
|
|
20241007,110000,899335400,14890,14850,14890,14810,364
|
|
20241007,105900,893919060,14860,14860,14860,14860,16
|
|
20241007,105800,893681300,14880,14830,14880,14830,1025
|
|
20241007,105700,878442160,14820,14820,14820,14820,70
|
|
20241007,105600,877404760,14760,14770,14770,14760,2000
|
|
20241007,105500,847883260,14800,14800,14800,14800,60
|
|
20241007,105400,846995260,14830,14770,14830,14760,562
|
|
20241007,105300,838696140,14760,14800,14810,14760,1800
|
|
20241007,105200,812067700,14800,14840,14840,14770,5199
|
|
20241007,105100,735123330,14810,14810,14810,14810,0
|
|
20241007,105000,735123330,14810,14840,14840,14810,68
|
|
20241007,104900,734114910,14830,14830,14830,14830,0
|
|
20241007,104800,734114910,14830,14830,14830,14830,0
|
|
20241007,104700,734114910,14830,14870,14870,14830,505
|
|
20241007,104600,726605760,14870,14870,14870,14840,930
|
|
20241007,104500,712786310,14870,14870,14880,14870,1445
|
|
20241007,104400,691292160,14860,14860,14860,14860,19
|
|
20241007,104300,691009820,14860,14850,14870,14850,291
|
|
20241007,104200,686685500,14870,14850,14870,14850,2834
|
|
20241007,104100,644573410,14850,14820,14850,14820,236
|
|
20241007,104000,641070530,14820,14840,14840,14820,630
|
|
20241007,103900,631726930,14850,14850,14850,14850,1
|
|
20241007,103800,631712080,14820,14850,14850,14820,64
|
|
20241007,103700,630763570,14860,14860,14860,14860,4
|
|
20241007,103600,630704130,14850,14830,14850,14820,1142
|
|
20241007,103500,613760230,14830,14870,14870,14830,575
|
|
20241007,103400,605210700,14830,14870,14870,14830,869
|
|
20241007,103300,592304960,14870,14870,14870,14870,356
|
|
20241007,103200,587011240,14870,14850,14870,14850,1123
|
|
20241007,103100,570322360,14850,14850,14860,14850,281
|
|
20241007,103000,566149500,14850,14850,14850,14850,135
|
|
20241007,102900,564144750,14850,14840,14850,14840,787
|
|
20241007,102800,552457830,14840,14790,14850,14790,4424
|
|
20241007,102700,486961040,14750,14750,14790,14750,1168
|
|
20241007,102600,469712350,14750,14750,14750,14750,2
|
|
20241007,102500,469682850,14750,14750,14750,14750,0
|
|
20241007,102400,469682850,14750,14750,14750,14750,45
|
|
20241007,102300,469019100,14750,14750,14750,14750,146
|
|
20241007,102200,466865600,14740,14740,14740,14740,1
|
|
20241007,102100,466850860,14740,14740,14740,14740,0
|
|
20241007,102000,466850860,14740,14740,14740,14740,2
|
|
20241007,101900,466821380,14730,14730,14730,14730,4
|
|
20241007,101800,466762460,14750,14750,14750,14750,0
|
|
20241007,101700,466762460,14750,14750,14750,14750,1
|
|
20241007,101600,466747710,14750,14710,14750,14710,51
|
|
20241007,101500,465997460,14710,14720,14720,14710,213
|
|
20241007,101400,462863010,14720,14720,14720,14720,123
|
|
20241007,101300,461052450,14710,14730,14730,14710,1500
|
|
20241007,101200,438971500,14740,14740,14740,14740,0
|
|
20241007,101100,438971500,14740,14740,14740,14740,476
|
|
20241007,101000,431955260,14730,14730,14730,14730,0
|
|
20241007,100900,431955260,14730,14720,14730,14720,592
|
|
20241007,100800,423235120,14720,14720,14720,14720,0
|
|
20241007,100700,423235120,14720,14720,14720,14720,508
|
|
20241007,100600,415757360,14710,14710,14710,14710,411
|
|
20241007,100500,409711550,14670,14670,14670,14670,141
|
|
20241007,100400,407643080,14660,14710,14710,14660,2
|
|
20241007,100300,407613710,14710,14710,14710,14710,10
|
|
20241007,100200,407466610,14710,14710,14710,14710,0
|
|
20241007,100100,407466610,14710,14670,14710,14650,312
|
|
20241007,100000,402891100,14660,14660,14710,14660,653
|
|
20241007,095900,393317930,14660,14710,14710,14660,393
|
|
20241007,095800,387541550,14670,14670,14670,14670,45
|
|
20241007,095700,386881400,14660,14660,14660,14660,16
|
|
20241007,095600,386646840,14720,14720,14720,14720,0
|
|
20241007,095500,386646840,14720,14720,14720,14720,0
|
|
20241007,095400,386646840,14720,14690,14720,14650,1547
|
|
20241007,095300,363960740,14740,14740,14740,14740,0
|
|
20241007,095200,363960740,14740,14740,14740,14740,0
|
|
20241007,095100,363960740,14740,14680,14740,14680,3
|
|
20241007,095000,363916640,14740,14680,14740,14680,11
|
|
20241007,094900,363754560,14680,14740,14740,14680,6
|
|
20241007,094800,363666180,14740,14740,14740,14740,0
|
|
20241007,094700,363666180,14740,14740,14770,14740,2003
|
|
20241007,094600,334109150,14740,14740,14740,14740,3
|
|
20241007,094500,334064930,14680,14680,14680,14680,100
|
|
20241007,094400,332596930,14750,14750,14750,14750,10
|
|
20241007,094300,332449430,14750,14730,14760,14730,1732
|
|
20241007,094200,306910970,14730,14710,14730,14710,1000
|
|
20241007,094100,292192170,14710,14710,14710,14710,57
|
|
20241007,094000,291353700,14710,14710,14710,14710,0
|
|
20241007,093900,291353700,14710,14660,14710,14660,275
|
|
20241007,093800,287310260,14660,14640,14660,14640,367
|
|
20241007,093700,281934400,14640,14660,14660,14640,301
|
|
20241007,093600,277527740,14660,14660,14660,14660,0
|
|
20241007,093500,277527740,14660,14660,14660,14660,0
|
|
20241007,093400,277527740,14660,14630,14660,14630,643
|
|
20241007,093300,268109650,14630,14630,14630,14630,26
|
|
20241007,093200,267729270,14660,14670,14670,14660,728
|
|
20241007,093100,257054650,14670,14680,14680,14670,104
|
|
20241007,093000,255528290,14680,14680,14680,14680,26
|
|
20241007,092900,255146610,14680,14680,14680,14680,0
|
|
20241007,092800,255146610,14680,14680,14680,14680,87
|
|
20241007,092700,253869450,14670,14670,14670,14670,137
|
|
20241007,092600,251859660,14670,14730,14730,14670,480
|
|
20241007,092500,244813860,14730,14730,14730,14730,0
|
|
20241007,092400,244813860,14730,14730,14730,14730,0
|
|
20241007,092300,244813860,14730,14670,14730,14670,52
|
|
20241007,092200,244050900,14740,14730,14740,14670,32
|
|
20241007,092100,243581270,14700,14670,14700,14670,250
|
|
20241007,092000,239907230,14670,14670,14670,14670,0
|
|
20241007,091900,239907230,14670,14730,14730,14670,1061
|
|
20241007,091800,224326330,14730,14740,14740,14730,829
|
|
20241007,091700,212108120,14730,14730,14730,14730,179
|
|
20241007,091600,209471450,14730,14720,14730,14720,51
|
|
20241007,091500,208720420,14730,14620,14730,14620,424
|
|
20241007,091400,202497080,14620,14620,14620,14620,1
|
|
20241007,091300,202482460,14670,14620,14670,14620,21
|
|
20241007,091200,202174890,14620,14670,14720,14620,612
|
|
20241007,091100,193206800,14740,14740,14740,14640,920
|
|
20241007,091000,179692940,14740,14670,14740,14670,241
|
|
20241007,090900,176149770,14670,14670,14670,14670,12
|
|
20241007,090800,175973730,14670,14760,14760,14670,133
|
|
20241007,090700,174013340,14760,14680,14760,14670,176
|
|
20241007,090600,171429770,14750,14750,14770,14750,698
|
|
20241007,090500,161123120,14680,14670,14680,14660,5512
|
|
20241007,090400,80262220,14660,14750,14770,14650,2008
|
|
20241007,090300,50765890,14770,14680,14770,14680,2045
|
|
20241007,090200,20686900,14690,14600,14690,14600,171
|
|
20241007,090100,18185800,14600,14510,14600,14510,811
|
|
20241007,090000,6351000,14500,14500,14500,14500,438
|