775 lines
39 KiB
CSV
775 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215200,188953060,15880,15880,15880,15880,693
|
|
20241007,215100,188953060,15880,15880,15880,15880,0
|
|
20241007,215000,188953060,15880,15880,15880,15880,0
|
|
20241007,214900,188953060,15880,15880,15880,15880,0
|
|
20241007,214800,188953060,15880,15880,15880,15880,0
|
|
20241007,214700,188953060,15880,15880,15880,15880,0
|
|
20241007,214600,188953060,15880,15880,15880,15880,0
|
|
20241007,214500,188953060,15880,15880,15880,15880,0
|
|
20241007,214400,188953060,15880,15880,15880,15880,0
|
|
20241007,214300,188953060,15880,15880,15880,15880,0
|
|
20241007,214200,188953060,15880,15880,15880,15880,0
|
|
20241007,214100,188953060,15880,15880,15880,15880,0
|
|
20241007,214000,188953060,15880,15880,15880,15880,0
|
|
20241007,213900,188953060,15880,15880,15880,15880,0
|
|
20241007,213800,188953060,15880,15880,15880,15880,0
|
|
20241007,213700,188953060,15880,15880,15880,15880,0
|
|
20241007,213600,188953060,15880,15880,15880,15880,0
|
|
20241007,213500,188953060,15880,15880,15880,15880,0
|
|
20241007,213400,188953060,15880,15880,15880,15880,0
|
|
20241007,213300,188953060,15880,15880,15880,15880,0
|
|
20241007,213200,188953060,15880,15880,15880,15880,0
|
|
20241007,213100,188953060,15880,15880,15880,15880,0
|
|
20241007,213000,188953060,15880,15880,15880,15880,0
|
|
20241007,212900,188953060,15880,15880,15880,15880,0
|
|
20241007,212800,188953060,15880,15880,15880,15880,0
|
|
20241007,212700,188953060,15880,15880,15880,15880,0
|
|
20241007,212600,188953060,15880,15880,15880,15880,0
|
|
20241007,212500,188953060,15880,15880,15880,15880,0
|
|
20241007,212400,188953060,15880,15880,15880,15880,0
|
|
20241007,212300,188953060,15880,15880,15880,15880,0
|
|
20241007,212200,188953060,15880,15880,15880,15880,693
|
|
20241007,212100,188953060,15880,15880,15880,15880,0
|
|
20241007,212000,188953060,15880,15880,15880,15880,0
|
|
20241007,211900,188953060,15880,15880,15880,15880,0
|
|
20241007,211800,188953060,15880,15880,15880,15880,0
|
|
20241007,211700,188953060,15880,15880,15880,15880,0
|
|
20241007,211600,188953060,15880,15880,15880,15880,0
|
|
20241007,211500,188953060,15880,15880,15880,15880,0
|
|
20241007,211400,188953060,15880,15880,15880,15880,0
|
|
20241007,211300,188953060,15880,15880,15880,15880,0
|
|
20241007,211200,188953060,15880,15880,15880,15880,0
|
|
20241007,211100,188953060,15880,15880,15880,15880,0
|
|
20241007,211000,188953060,15880,15880,15880,15880,0
|
|
20241007,210900,188953060,15880,15880,15880,15880,0
|
|
20241007,210800,188953060,15880,15880,15880,15880,0
|
|
20241007,210700,188953060,15880,15880,15880,15880,0
|
|
20241007,210600,188953060,15880,15880,15880,15880,0
|
|
20241007,210500,188953060,15880,15880,15880,15880,0
|
|
20241007,210400,188953060,15880,15880,15880,15880,0
|
|
20241007,210300,188953060,15880,15880,15880,15880,0
|
|
20241007,210200,188953060,15880,15880,15880,15880,0
|
|
20241007,210100,188953060,15880,15880,15880,15880,0
|
|
20241007,210000,188953060,15880,15880,15880,15880,0
|
|
20241007,205900,188953060,15880,15880,15880,15880,0
|
|
20241007,205800,188953060,15880,15880,15880,15880,0
|
|
20241007,205700,188953060,15880,15880,15880,15880,0
|
|
20241007,205600,188953060,15880,15880,15880,15880,0
|
|
20241007,205500,188953060,15880,15880,15880,15880,0
|
|
20241007,205400,188953060,15880,15880,15880,15880,0
|
|
20241007,205300,188953060,15880,15880,15880,15880,0
|
|
20241007,205200,188953060,15880,15880,15880,15880,693
|
|
20241007,205100,188953060,15880,15880,15880,15880,0
|
|
20241007,205000,188953060,15880,15880,15880,15880,0
|
|
20241007,204900,188953060,15880,15880,15880,15880,0
|
|
20241007,204800,188953060,15880,15880,15880,15880,0
|
|
20241007,204700,188953060,15880,15880,15880,15880,0
|
|
20241007,204600,188953060,15880,15880,15880,15880,0
|
|
20241007,204500,188953060,15880,15880,15880,15880,0
|
|
20241007,204400,188953060,15880,15880,15880,15880,0
|
|
20241007,204300,188953060,15880,15880,15880,15880,0
|
|
20241007,204200,188953060,15880,15880,15880,15880,0
|
|
20241007,204100,188953060,15880,15880,15880,15880,0
|
|
20241007,204000,188953060,15880,15880,15880,15880,0
|
|
20241007,203900,188953060,15880,15880,15880,15880,0
|
|
20241007,203800,188953060,15880,15880,15880,15880,0
|
|
20241007,203700,188953060,15880,15880,15880,15880,0
|
|
20241007,203600,188953060,15880,15880,15880,15880,0
|
|
20241007,203500,188953060,15880,15880,15880,15880,0
|
|
20241007,203400,188953060,15880,15880,15880,15880,0
|
|
20241007,203300,188953060,15880,15880,15880,15880,0
|
|
20241007,203200,188953060,15880,15880,15880,15880,0
|
|
20241007,203100,188953060,15880,15880,15880,15880,0
|
|
20241007,203000,188953060,15880,15880,15880,15880,0
|
|
20241007,202900,188953060,15880,15880,15880,15880,0
|
|
20241007,202800,188953060,15880,15880,15880,15880,0
|
|
20241007,202700,188953060,15880,15880,15880,15880,0
|
|
20241007,202600,188953060,15880,15880,15880,15880,0
|
|
20241007,202500,188953060,15880,15880,15880,15880,0
|
|
20241007,202400,188953060,15880,15880,15880,15880,0
|
|
20241007,202300,188953060,15880,15880,15880,15880,0
|
|
20241007,202200,188953060,15880,15880,15880,15880,693
|
|
20241007,202100,188953060,15880,15880,15880,15880,0
|
|
20241007,202000,188953060,15880,15880,15880,15880,0
|
|
20241007,201900,188953060,15880,15880,15880,15880,0
|
|
20241007,201800,188953060,15880,15880,15880,15880,0
|
|
20241007,201700,188953060,15880,15880,15880,15880,0
|
|
20241007,201600,188953060,15880,15880,15880,15880,0
|
|
20241007,201500,188953060,15880,15880,15880,15880,0
|
|
20241007,201400,188953060,15880,15880,15880,15880,0
|
|
20241007,201300,188953060,15880,15880,15880,15880,0
|
|
20241007,201200,188953060,15880,15880,15880,15880,0
|
|
20241007,201100,188953060,15880,15880,15880,15880,0
|
|
20241007,201000,188953060,15880,15880,15880,15880,0
|
|
20241007,200900,188953060,15880,15880,15880,15880,0
|
|
20241007,200800,188953060,15880,15880,15880,15880,0
|
|
20241007,200700,188953060,15880,15880,15880,15880,0
|
|
20241007,200600,188953060,15880,15880,15880,15880,0
|
|
20241007,200500,188953060,15880,15880,15880,15880,0
|
|
20241007,200400,188953060,15880,15880,15880,15880,0
|
|
20241007,200300,188953060,15880,15880,15880,15880,0
|
|
20241007,200200,188953060,15880,15880,15880,15880,0
|
|
20241007,200100,188953060,15880,15880,15880,15880,0
|
|
20241007,200000,188953060,15880,15880,15880,15880,0
|
|
20241007,195900,188953060,15880,15880,15880,15880,0
|
|
20241007,195800,188953060,15880,15880,15880,15880,0
|
|
20241007,195700,188953060,15880,15880,15880,15880,0
|
|
20241007,195600,188953060,15880,15880,15880,15880,0
|
|
20241007,195500,188953060,15880,15880,15880,15880,0
|
|
20241007,195400,188953060,15880,15880,15880,15880,0
|
|
20241007,195300,188953060,15880,15880,15880,15880,0
|
|
20241007,195200,188953060,15880,15880,15880,15880,693
|
|
20241007,195100,188953060,15880,15880,15880,15880,0
|
|
20241007,195000,188953060,15880,15880,15880,15880,0
|
|
20241007,194900,188953060,15880,15880,15880,15880,0
|
|
20241007,194800,188953060,15880,15880,15880,15880,0
|
|
20241007,194700,188953060,15880,15880,15880,15880,0
|
|
20241007,194600,188953060,15880,15880,15880,15880,0
|
|
20241007,194500,188953060,15880,15880,15880,15880,0
|
|
20241007,194400,188953060,15880,15880,15880,15880,0
|
|
20241007,194300,188953060,15880,15880,15880,15880,0
|
|
20241007,194200,188953060,15880,15880,15880,15880,0
|
|
20241007,194100,188953060,15880,15880,15880,15880,0
|
|
20241007,194000,188953060,15880,15880,15880,15880,0
|
|
20241007,193900,188953060,15880,15880,15880,15880,0
|
|
20241007,193800,188953060,15880,15880,15880,15880,0
|
|
20241007,193700,188953060,15880,15880,15880,15880,0
|
|
20241007,193600,188953060,15880,15880,15880,15880,0
|
|
20241007,193500,188953060,15880,15880,15880,15880,0
|
|
20241007,193400,188953060,15880,15880,15880,15880,0
|
|
20241007,193300,188953060,15880,15880,15880,15880,0
|
|
20241007,193200,188953060,15880,15880,15880,15880,0
|
|
20241007,193100,188953060,15880,15880,15880,15880,0
|
|
20241007,193000,188953060,15880,15880,15880,15880,0
|
|
20241007,192900,188953060,15880,15880,15880,15880,0
|
|
20241007,192800,188953060,15880,15880,15880,15880,0
|
|
20241007,192700,188953060,15880,15880,15880,15880,0
|
|
20241007,192600,188953060,15880,15880,15880,15880,0
|
|
20241007,192500,188953060,15880,15880,15880,15880,0
|
|
20241007,192400,188953060,15880,15880,15880,15880,0
|
|
20241007,192300,188953060,15880,15880,15880,15880,0
|
|
20241007,192200,188953060,15880,15880,15880,15880,693
|
|
20241007,192100,188953060,15880,15880,15880,15880,0
|
|
20241007,192000,188953060,15880,15880,15880,15880,0
|
|
20241007,191900,188953060,15880,15880,15880,15880,0
|
|
20241007,191800,188953060,15880,15880,15880,15880,0
|
|
20241007,191700,188953060,15880,15880,15880,15880,0
|
|
20241007,191600,188953060,15880,15880,15880,15880,0
|
|
20241007,191500,188953060,15880,15880,15880,15880,0
|
|
20241007,191400,188953060,15880,15880,15880,15880,0
|
|
20241007,191300,188953060,15880,15880,15880,15880,0
|
|
20241007,191200,188953060,15880,15880,15880,15880,0
|
|
20241007,191100,188953060,15880,15880,15880,15880,0
|
|
20241007,191000,188953060,15880,15880,15880,15880,0
|
|
20241007,190900,188953060,15880,15880,15880,15880,0
|
|
20241007,190800,188953060,15880,15880,15880,15880,0
|
|
20241007,190700,188953060,15880,15880,15880,15880,0
|
|
20241007,190600,188953060,15880,15880,15880,15880,0
|
|
20241007,190500,188953060,15880,15880,15880,15880,0
|
|
20241007,190400,188953060,15880,15880,15880,15880,0
|
|
20241007,190300,188953060,15880,15880,15880,15880,0
|
|
20241007,190200,188953060,15880,15880,15880,15880,0
|
|
20241007,190100,188953060,15880,15880,15880,15880,0
|
|
20241007,190000,188953060,15880,15880,15880,15880,0
|
|
20241007,185900,188953060,15880,15880,15880,15880,0
|
|
20241007,185800,188953060,15880,15880,15880,15880,0
|
|
20241007,185700,188953060,15880,15880,15880,15880,0
|
|
20241007,185600,188953060,15880,15880,15880,15880,0
|
|
20241007,185500,188953060,15880,15880,15880,15880,0
|
|
20241007,185400,188953060,15880,15880,15880,15880,0
|
|
20241007,185300,188953060,15880,15880,15880,15880,0
|
|
20241007,185200,188953060,15880,15880,15880,15880,693
|
|
20241007,185100,188953060,15880,15880,15880,15880,0
|
|
20241007,185000,188953060,15880,15880,15880,15880,0
|
|
20241007,184900,188953060,15880,15880,15880,15880,0
|
|
20241007,184800,188953060,15880,15880,15880,15880,0
|
|
20241007,184700,188953060,15880,15880,15880,15880,0
|
|
20241007,184600,188953060,15880,15880,15880,15880,0
|
|
20241007,184500,188953060,15880,15880,15880,15880,0
|
|
20241007,184400,188953060,15880,15880,15880,15880,0
|
|
20241007,184300,188953060,15880,15880,15880,15880,0
|
|
20241007,184200,188953060,15880,15880,15880,15880,0
|
|
20241007,184100,188953060,15880,15880,15880,15880,0
|
|
20241007,184000,188953060,15880,15880,15880,15880,0
|
|
20241007,183900,188953060,15880,15880,15880,15880,0
|
|
20241007,183800,188953060,15880,15880,15880,15880,0
|
|
20241007,183700,188953060,15880,15880,15880,15880,0
|
|
20241007,183600,188953060,15880,15880,15880,15880,0
|
|
20241007,183500,188953060,15880,15880,15880,15880,0
|
|
20241007,183400,188953060,15880,15880,15880,15880,0
|
|
20241007,183300,188953060,15880,15880,15880,15880,0
|
|
20241007,183200,188953060,15880,15880,15880,15880,0
|
|
20241007,183100,188953060,15880,15880,15880,15880,0
|
|
20241007,183000,188953060,15880,15880,15880,15880,0
|
|
20241007,182900,188953060,15880,15880,15880,15880,0
|
|
20241007,182800,188953060,15880,15880,15880,15880,0
|
|
20241007,182700,188953060,15880,15880,15880,15880,0
|
|
20241007,182600,188953060,15880,15880,15880,15880,0
|
|
20241007,182500,188953060,15880,15880,15880,15880,0
|
|
20241007,182400,188953060,15880,15880,15880,15880,0
|
|
20241007,182300,188953060,15880,15880,15880,15880,0
|
|
20241007,182200,188953060,15880,15880,15880,15880,693
|
|
20241007,182100,188953060,15880,15880,15880,15880,0
|
|
20241007,182000,188953060,15880,15880,15880,15880,0
|
|
20241007,181900,188953060,15880,15880,15880,15880,0
|
|
20241007,181800,188953060,15880,15880,15880,15880,0
|
|
20241007,181700,188953060,15880,15880,15880,15880,0
|
|
20241007,181600,188953060,15880,15880,15880,15880,0
|
|
20241007,181500,188953060,15880,15880,15880,15880,0
|
|
20241007,181400,188953060,15880,15880,15880,15880,0
|
|
20241007,181300,188953060,15880,15880,15880,15880,0
|
|
20241007,181200,188953060,15880,15880,15880,15880,0
|
|
20241007,181100,188953060,15880,15880,15880,15880,0
|
|
20241007,181000,188953060,15880,15880,15880,15880,0
|
|
20241007,180900,188953060,15880,15880,15880,15880,0
|
|
20241007,180800,188953060,15880,15880,15880,15880,0
|
|
20241007,180700,188953060,15880,15880,15880,15880,0
|
|
20241007,180600,188953060,15880,15880,15880,15880,0
|
|
20241007,180500,188953060,15880,15880,15880,15880,0
|
|
20241007,180400,188953060,15880,15880,15880,15880,0
|
|
20241007,180300,188953060,15880,15880,15880,15880,0
|
|
20241007,180200,188953060,15880,15880,15880,15880,0
|
|
20241007,180100,188953060,15880,15880,15880,15880,0
|
|
20241007,180000,188953060,15880,15880,15880,15880,0
|
|
20241007,175900,188953060,15880,15880,15880,15880,0
|
|
20241007,175800,188953060,15880,15880,15880,15880,0
|
|
20241007,175700,188953060,15880,15880,15880,15880,0
|
|
20241007,175600,188953060,15880,15880,15880,15880,0
|
|
20241007,175500,188953060,15880,15880,15880,15880,0
|
|
20241007,175400,188953060,15880,15880,15880,15880,0
|
|
20241007,175300,188953060,15880,15880,15880,15880,0
|
|
20241007,175200,188953060,15880,15880,15880,15880,693
|
|
20241007,175100,188953060,15880,15880,15880,15880,0
|
|
20241007,175000,188953060,15880,15880,15880,15880,0
|
|
20241007,174900,188953060,15880,15880,15880,15880,0
|
|
20241007,174800,188953060,15880,15880,15880,15880,0
|
|
20241007,174700,188953060,15880,15880,15880,15880,0
|
|
20241007,174600,188953060,15880,15880,15880,15880,0
|
|
20241007,174500,188953060,15880,15880,15880,15880,0
|
|
20241007,174400,188953060,15880,15880,15880,15880,0
|
|
20241007,174300,188953060,15880,15880,15880,15880,0
|
|
20241007,174200,188953060,15880,15880,15880,15880,0
|
|
20241007,174100,188953060,15880,15880,15880,15880,0
|
|
20241007,174000,188953060,15880,15880,15880,15880,0
|
|
20241007,173900,188953060,15880,15880,15880,15880,0
|
|
20241007,173800,188953060,15880,15880,15880,15880,0
|
|
20241007,173700,188953060,15880,15880,15880,15880,0
|
|
20241007,173600,188953060,15880,15880,15880,15880,0
|
|
20241007,173500,188953060,15880,15880,15880,15880,0
|
|
20241007,173400,188953060,15880,15880,15880,15880,0
|
|
20241007,173300,188953060,15880,15880,15880,15880,0
|
|
20241007,173200,188953060,15880,15880,15880,15880,0
|
|
20241007,173100,188953060,15880,15880,15880,15880,0
|
|
20241007,173000,188953060,15880,15880,15880,15880,0
|
|
20241007,172900,188953060,15880,15880,15880,15880,0
|
|
20241007,172800,188953060,15880,15880,15880,15880,0
|
|
20241007,172700,188953060,15880,15880,15880,15880,0
|
|
20241007,172600,188953060,15880,15880,15880,15880,0
|
|
20241007,172500,188953060,15880,15880,15880,15880,0
|
|
20241007,172400,188953060,15880,15880,15880,15880,0
|
|
20241007,172300,188953060,15880,15880,15880,15880,0
|
|
20241007,172200,188953060,15880,15880,15880,15880,693
|
|
20241007,172100,188953060,15880,15880,15880,15880,0
|
|
20241007,172000,188953060,15880,15880,15880,15880,0
|
|
20241007,171900,188953060,15880,15880,15880,15880,0
|
|
20241007,171800,188953060,15880,15880,15880,15880,0
|
|
20241007,171700,188953060,15880,15880,15880,15880,0
|
|
20241007,171600,188953060,15880,15880,15880,15880,0
|
|
20241007,171500,188953060,15880,15880,15880,15880,0
|
|
20241007,171400,188953060,15880,15880,15880,15880,0
|
|
20241007,171300,188953060,15880,15880,15880,15880,0
|
|
20241007,171200,188953060,15880,15880,15880,15880,0
|
|
20241007,171100,188953060,15880,15880,15880,15880,0
|
|
20241007,171000,188953060,15880,15880,15880,15880,0
|
|
20241007,170900,188953060,15880,15880,15880,15880,0
|
|
20241007,170800,188953060,15880,15880,15880,15880,0
|
|
20241007,170700,188953060,15880,15880,15880,15880,0
|
|
20241007,170600,188953060,15880,15880,15880,15880,0
|
|
20241007,170500,188953060,15880,15880,15880,15880,0
|
|
20241007,170400,188953060,15880,15880,15880,15880,0
|
|
20241007,170300,188953060,15880,15880,15880,15880,0
|
|
20241007,170200,188953060,15880,15880,15880,15880,0
|
|
20241007,170100,188953060,15880,15880,15880,15880,0
|
|
20241007,170000,188953060,15880,15880,15880,15880,0
|
|
20241007,165900,188953060,15880,15880,15880,15880,0
|
|
20241007,165800,188953060,15880,15880,15880,15880,0
|
|
20241007,165700,188953060,15880,15880,15880,15880,0
|
|
20241007,165600,188953060,15880,15880,15880,15880,0
|
|
20241007,165500,188953060,15880,15880,15880,15880,0
|
|
20241007,165400,188953060,15880,15880,15880,15880,0
|
|
20241007,165300,188953060,15880,15880,15880,15880,0
|
|
20241007,165200,188953060,15880,15880,15880,15880,693
|
|
20241007,165100,188953060,15880,15880,15880,15880,0
|
|
20241007,165000,188953060,15880,15880,15880,15880,0
|
|
20241007,164900,188953060,15880,15880,15880,15880,0
|
|
20241007,164800,188953060,15880,15880,15880,15880,0
|
|
20241007,164700,188953060,15880,15880,15880,15880,0
|
|
20241007,164600,188953060,15880,15880,15880,15880,0
|
|
20241007,164500,188953060,15880,15880,15880,15880,0
|
|
20241007,164400,188953060,15880,15880,15880,15880,0
|
|
20241007,164300,188953060,15880,15880,15880,15880,0
|
|
20241007,164200,188953060,15880,15880,15880,15880,0
|
|
20241007,164100,188953060,15880,15880,15880,15880,0
|
|
20241007,164000,188953060,15880,15880,15880,15880,0
|
|
20241007,163900,188953060,15880,15880,15880,15880,0
|
|
20241007,163800,188953060,15880,15880,15880,15880,0
|
|
20241007,163700,188953060,15880,15880,15880,15880,0
|
|
20241007,163600,188953060,15880,15880,15880,15880,0
|
|
20241007,163500,188953060,15880,15880,15880,15880,0
|
|
20241007,163400,188953060,15880,15880,15880,15880,0
|
|
20241007,163300,188953060,15880,15880,15880,15880,0
|
|
20241007,163200,188953060,15880,15880,15880,15880,0
|
|
20241007,163100,188953060,15880,15880,15880,15880,0
|
|
20241007,163000,188953060,15880,15880,15880,15880,0
|
|
20241007,162900,188953060,15880,15880,15880,15880,0
|
|
20241007,162800,188953060,15880,15880,15880,15880,0
|
|
20241007,162700,188953060,15880,15880,15880,15880,0
|
|
20241007,162600,188953060,15880,15880,15880,15880,0
|
|
20241007,162500,188953060,15880,15880,15880,15880,0
|
|
20241007,162400,188953060,15880,15880,15880,15880,0
|
|
20241007,162300,188953060,15880,15880,15880,15880,0
|
|
20241007,162200,188953060,15880,15880,15880,15880,693
|
|
20241007,162100,188953060,15880,15880,15880,15880,0
|
|
20241007,162000,188953060,15880,15880,15880,15880,0
|
|
20241007,161900,188953060,15880,15880,15880,15880,0
|
|
20241007,161800,188953060,15880,15880,15880,15880,0
|
|
20241007,161700,188953060,15880,15880,15880,15880,0
|
|
20241007,161600,188953060,15880,15880,15880,15880,0
|
|
20241007,161500,188953060,15880,15880,15880,15880,0
|
|
20241007,161400,188953060,15880,15880,15880,15880,0
|
|
20241007,161300,188953060,15880,15880,15880,15880,0
|
|
20241007,161200,188953060,15880,15880,15880,15880,0
|
|
20241007,161100,188953060,15880,15880,15880,15880,0
|
|
20241007,161000,188953060,15880,15880,15880,15880,0
|
|
20241007,160900,188953060,15880,15880,15880,15880,0
|
|
20241007,160800,188953060,15880,15880,15880,15880,0
|
|
20241007,160700,188953060,15880,15880,15880,15880,0
|
|
20241007,160600,188953060,15880,15880,15880,15880,0
|
|
20241007,160500,188953060,15880,15880,15880,15880,0
|
|
20241007,160400,188953060,15880,15880,15880,15880,0
|
|
20241007,160300,188953060,15880,15880,15880,15880,0
|
|
20241007,160200,188953060,15880,15880,15880,15880,0
|
|
20241007,160100,188953060,15880,15880,15880,15880,0
|
|
20241007,160000,188953060,15880,15880,15880,15880,0
|
|
20241007,155900,188953060,15880,15880,15880,15880,0
|
|
20241007,155800,188953060,15880,15880,15880,15880,0
|
|
20241007,155700,188953060,15880,15880,15880,15880,0
|
|
20241007,155600,188953060,15880,15880,15880,15880,0
|
|
20241007,155500,188953060,15880,15880,15880,15880,0
|
|
20241007,155400,188953060,15880,15880,15880,15880,0
|
|
20241007,155300,188953060,15880,15880,15880,15880,0
|
|
20241007,155200,188953060,15880,15880,15880,15880,693
|
|
20241007,155100,188953060,15880,15880,15880,15880,0
|
|
20241007,155000,188953060,15880,15880,15880,15880,0
|
|
20241007,154900,188953060,15880,15880,15880,15880,0
|
|
20241007,154800,188953060,15880,15880,15880,15880,0
|
|
20241007,154700,188953060,15880,15880,15880,15880,0
|
|
20241007,154600,188953060,15880,15880,15880,15880,0
|
|
20241007,154500,188953060,15880,15880,15880,15880,0
|
|
20241007,154400,188953060,15880,15880,15880,15880,0
|
|
20241007,154300,188953060,15880,15880,15880,15880,0
|
|
20241007,154200,188953060,15880,15880,15880,15880,0
|
|
20241007,154100,188953060,15880,15880,15880,15880,0
|
|
20241007,154000,188953060,15880,15880,15880,15880,0
|
|
20241007,153900,188953060,15880,15880,15880,15880,0
|
|
20241007,153800,188953060,15880,15880,15880,15880,0
|
|
20241007,153700,188953060,15880,15880,15880,15880,0
|
|
20241007,153600,188953060,15880,15880,15880,15880,0
|
|
20241007,153500,188953060,15880,15880,15880,15880,0
|
|
20241007,153400,188953060,15880,15880,15880,15880,0
|
|
20241007,153300,188953060,15880,15880,15880,15880,0
|
|
20241007,153200,188953060,15880,15880,15880,15880,0
|
|
20241007,153100,188953060,15880,15880,15880,15880,0
|
|
20241007,153000,188953060,15880,15880,15880,15880,693
|
|
20241007,152900,177948220,15960,15960,15960,15960,0
|
|
20241007,152800,177948220,15960,15960,15960,15960,0
|
|
20241007,152700,177948220,15960,15960,15960,15960,0
|
|
20241007,152600,177948220,15960,15960,15960,15960,0
|
|
20241007,152500,177948220,15960,15960,15960,15960,0
|
|
20241007,152400,177948220,15960,15960,15960,15960,0
|
|
20241007,152300,177948220,15960,15960,15960,15960,0
|
|
20241007,152200,177948220,15960,15960,15960,15960,0
|
|
20241007,152100,177948220,15960,15960,15960,15960,0
|
|
20241007,152000,177948220,15960,15960,15960,15960,0
|
|
20241007,151900,177948220,15960,15960,15960,15960,44
|
|
20241007,151800,177245980,15970,15970,15970,15970,2
|
|
20241007,151700,177214040,16040,16040,16040,16040,13
|
|
20241007,151600,177005520,16040,16040,16040,16040,19
|
|
20241007,151500,176700760,15970,16060,16060,15970,99
|
|
20241007,151400,175111910,16000,15980,16000,15970,4
|
|
20241007,151300,175047960,15980,15990,15990,15980,31
|
|
20241007,151200,174552480,15990,16010,16010,15990,34
|
|
20241007,151100,174008380,16000,15990,16000,15990,121
|
|
20241007,151000,172073110,15990,15990,15990,15980,27
|
|
20241007,150900,171641460,15990,15990,15990,15990,19
|
|
20241007,150800,171337650,15980,15970,15980,15970,35
|
|
20241007,150700,170778360,15970,15970,15970,15970,0
|
|
20241007,150600,170778360,15970,15970,15970,15970,35
|
|
20241007,150500,170219410,15970,15970,15970,15960,29
|
|
20241007,150400,169756380,15960,15970,15970,15960,13
|
|
20241007,150300,169548830,15960,15970,15970,15960,27
|
|
20241007,150200,169117720,15960,15950,15970,15950,20
|
|
20241007,150100,168798500,15960,15960,15960,15960,7
|
|
20241007,150000,168686780,15960,15960,15960,15960,0
|
|
20241007,145900,168686780,15960,15960,15960,15960,0
|
|
20241007,145800,168686780,15960,15960,15960,15960,5
|
|
20241007,145700,168606980,15990,15990,15990,15990,0
|
|
20241007,145600,168606980,15990,15990,15990,15990,0
|
|
20241007,145500,168606980,15990,15960,15990,15960,2
|
|
20241007,145400,168575030,15970,15970,15980,15970,24
|
|
20241007,145300,168191740,15980,15980,15980,15980,1
|
|
20241007,145200,168175760,15980,15980,15980,15980,1
|
|
20241007,145100,168159780,16000,16000,16000,16000,0
|
|
20241007,145000,168159780,16000,16000,16000,16000,0
|
|
20241007,144900,168159780,16000,16000,16000,16000,0
|
|
20241007,144800,168159780,16000,15980,16000,15980,2
|
|
20241007,144700,168127800,15980,15980,15980,15980,1
|
|
20241007,144600,168111820,15970,15970,15970,15970,0
|
|
20241007,144500,168111820,15970,15960,15970,15960,141
|
|
20241007,144400,165860100,15960,15960,15960,15960,0
|
|
20241007,144300,165860100,15960,15960,15960,15960,4
|
|
20241007,144200,165796260,15960,15960,15960,15960,4
|
|
20241007,144100,165732420,15890,15890,15890,15890,26
|
|
20241007,144000,165319280,15890,15980,15980,15890,31
|
|
20241007,143900,164825250,15980,15980,15980,15980,11
|
|
20241007,143800,164649470,16000,16020,16020,16000,6
|
|
20241007,143700,164553450,16020,16020,16020,16020,3
|
|
20241007,143600,164505390,16060,16060,16060,16060,0
|
|
20241007,143500,164505390,16060,16030,16060,16030,10
|
|
20241007,143400,164344880,16060,16060,16060,16060,0
|
|
20241007,143300,164344880,16060,16060,16060,16060,18
|
|
20241007,143200,164055800,16070,16060,16070,16060,4
|
|
20241007,143100,163991540,15980,16000,16000,15980,30
|
|
20241007,143000,163511940,16070,16070,16070,16070,0
|
|
20241007,142900,163511940,16070,16070,16070,16070,0
|
|
20241007,142800,163511940,16070,16070,16070,16070,0
|
|
20241007,142700,163511940,16070,16070,16070,16070,155
|
|
20241007,142600,161021090,16090,16040,16090,16040,284
|
|
20241007,142500,156459080,16040,15970,16040,15970,1182
|
|
20241007,142400,137569330,15960,15920,15960,15920,224
|
|
20241007,142300,133996100,15950,15950,15950,15950,0
|
|
20241007,142200,133996100,15950,15950,15950,15950,0
|
|
20241007,142100,133996100,15950,15950,15950,15950,0
|
|
20241007,142000,133996100,15950,15950,15950,15950,0
|
|
20241007,141900,133996100,15950,15950,15950,15950,0
|
|
20241007,141800,133996100,15950,15900,15950,15900,920
|
|
20241007,141700,119350090,15820,15820,15820,15820,0
|
|
20241007,141600,119350090,15820,15820,15820,15820,1
|
|
20241007,141500,119334270,15820,15820,15820,15820,0
|
|
20241007,141400,119334270,15820,15840,15840,15820,110
|
|
20241007,141300,117593910,15900,15880,15900,15880,174
|
|
20241007,141200,114828450,15860,15860,15860,15860,0
|
|
20241007,141100,114828450,15860,15860,15860,15860,1
|
|
20241007,141000,114812590,15850,15850,15850,15850,0
|
|
20241007,140900,114812590,15850,15850,15850,15850,0
|
|
20241007,140800,114812590,15850,15850,15850,15850,0
|
|
20241007,140700,114812590,15850,15850,15880,15850,52
|
|
20241007,140600,113988360,15850,15850,15850,15850,0
|
|
20241007,140500,113988360,15850,15850,15850,15850,0
|
|
20241007,140400,113988360,15850,15850,15850,15850,0
|
|
20241007,140300,113988360,15850,15850,15850,15850,0
|
|
20241007,140200,113988360,15850,15850,15850,15850,0
|
|
20241007,140100,113988360,15850,15850,15850,15850,0
|
|
20241007,140000,113988360,15850,15850,15850,15850,0
|
|
20241007,135900,113988360,15850,15850,15850,15850,0
|
|
20241007,135800,113988360,15850,15850,15850,15850,0
|
|
20241007,135700,113988360,15850,15850,15850,15850,0
|
|
20241007,135600,113988360,15850,15850,15850,15850,0
|
|
20241007,135500,113988360,15850,15850,15850,15850,0
|
|
20241007,135400,113988360,15850,15850,15850,15850,11
|
|
20241007,135300,113814010,15850,15850,15850,15850,0
|
|
20241007,135200,113814010,15850,15850,15850,15850,0
|
|
20241007,135100,113814010,15850,15850,15850,15850,0
|
|
20241007,135000,113814010,15850,15850,15850,15850,0
|
|
20241007,134900,113814010,15850,15850,15850,15850,1
|
|
20241007,134800,113798160,15850,15850,15850,15850,0
|
|
20241007,134700,113798160,15850,15850,15850,15850,2
|
|
20241007,134600,113766460,15850,15850,15850,15850,1
|
|
20241007,134500,113750610,15850,15850,15850,15850,0
|
|
20241007,134400,113750610,15850,15850,15880,15850,163
|
|
20241007,134300,111162260,15850,15850,15850,15850,0
|
|
20241007,134200,111162260,15850,15850,15850,15850,1
|
|
20241007,134100,111146410,15880,15880,15880,15880,0
|
|
20241007,134000,111146410,15880,15880,15880,15880,0
|
|
20241007,133900,111146410,15880,15880,15880,15880,0
|
|
20241007,133800,111146410,15880,15880,15880,15880,0
|
|
20241007,133700,111146410,15880,15880,15880,15880,20
|
|
20241007,133600,110828810,15880,15880,15880,15880,0
|
|
20241007,133500,110828810,15880,15880,15880,15880,0
|
|
20241007,133400,110828810,15880,15880,15880,15880,0
|
|
20241007,133300,110828810,15880,15880,15880,15880,0
|
|
20241007,133200,110828810,15880,15880,15880,15880,0
|
|
20241007,133100,110828810,15880,15870,15880,15870,113
|
|
20241007,133000,109034390,15870,15870,15870,15870,0
|
|
20241007,132900,109034390,15870,15870,15870,15870,0
|
|
20241007,132800,109034390,15870,15870,15870,15870,0
|
|
20241007,132700,109034390,15870,15870,15870,15870,0
|
|
20241007,132600,109034390,15870,15870,15870,15870,0
|
|
20241007,132500,109034390,15870,15870,15870,15870,0
|
|
20241007,132400,109034390,15870,15870,15870,15870,4
|
|
20241007,132300,108970910,15880,15880,15880,15880,0
|
|
20241007,132200,108970910,15880,15840,15880,15840,454
|
|
20241007,132100,101765580,15840,15840,15840,15840,0
|
|
20241007,132000,101765580,15840,15840,15840,15840,0
|
|
20241007,131900,101765580,15840,15840,15840,15840,0
|
|
20241007,131800,101765580,15840,15840,15840,15840,0
|
|
20241007,131700,101765580,15840,15840,15840,15840,0
|
|
20241007,131600,101765580,15840,15840,15840,15840,0
|
|
20241007,131500,101765580,15840,15840,15840,15840,0
|
|
20241007,131400,101765580,15840,15840,15840,15840,0
|
|
20241007,131300,101765580,15840,15840,15840,15840,0
|
|
20241007,131200,101765580,15840,15840,15840,15840,0
|
|
20241007,131100,101765580,15840,15840,15840,15840,20
|
|
20241007,131000,101448780,15840,15840,15840,15840,0
|
|
20241007,130900,101448780,15840,15840,15840,15840,0
|
|
20241007,130800,101448780,15840,15840,15840,15840,0
|
|
20241007,130700,101448780,15840,15840,15840,15840,4
|
|
20241007,130600,101385420,15840,15840,15840,15840,6
|
|
20241007,130500,101290380,15850,15850,15850,15850,0
|
|
20241007,130400,101290380,15850,15850,15850,15850,11
|
|
20241007,130300,101116030,15850,15850,15850,15850,1
|
|
20241007,130200,101100180,15850,15850,15850,15850,0
|
|
20241007,130100,101100180,15850,15850,15850,15850,1
|
|
20241007,130000,101084330,15750,15750,15750,15750,0
|
|
20241007,125900,101084330,15750,15750,15750,15750,0
|
|
20241007,125800,101084330,15750,15750,15750,15750,0
|
|
20241007,125700,101084330,15750,15750,15750,15750,1
|
|
20241007,125600,101068580,15800,15800,15800,15800,0
|
|
20241007,125500,101068580,15800,15800,15800,15800,1
|
|
20241007,125400,101052780,15800,15800,15800,15800,0
|
|
20241007,125300,101052780,15800,15800,15800,15800,16
|
|
20241007,125200,100799980,15740,15740,15740,15740,0
|
|
20241007,125100,100799980,15740,15740,15740,15740,0
|
|
20241007,125000,100799980,15740,15740,15740,15740,0
|
|
20241007,124900,100799980,15740,15740,15740,15740,1
|
|
20241007,124800,100784240,15800,15800,15800,15800,2
|
|
20241007,124700,100752640,15800,15800,15800,15800,0
|
|
20241007,124600,100752640,15800,15800,15800,15800,8
|
|
20241007,124500,100626240,15870,15870,15870,15870,0
|
|
20241007,124400,100626240,15870,15870,15870,15870,0
|
|
20241007,124300,100626240,15870,15870,15870,15870,0
|
|
20241007,124200,100626240,15870,15870,15870,15870,0
|
|
20241007,124100,100626240,15870,15860,15870,15860,506
|
|
20241007,124000,92597030,15860,15860,15860,15860,0
|
|
20241007,123900,92597030,15860,15860,15860,15860,0
|
|
20241007,123800,92597030,15860,15860,15860,15860,0
|
|
20241007,123700,92597030,15860,15810,15860,15810,154
|
|
20241007,123600,90156630,15800,15800,15800,15800,1
|
|
20241007,123500,90140830,15790,15790,15790,15790,3
|
|
20241007,123400,90093460,15740,15740,15740,15740,0
|
|
20241007,123300,90093460,15740,15740,15740,15740,1
|
|
20241007,123200,90077720,15760,15760,15760,15760,0
|
|
20241007,123100,90077720,15760,15760,15760,15760,0
|
|
20241007,123000,90077720,15760,15760,15760,15760,0
|
|
20241007,122900,90077720,15760,15760,15760,15760,0
|
|
20241007,122800,90077720,15760,15760,15760,15760,1
|
|
20241007,122700,90061960,15790,15790,15790,15790,0
|
|
20241007,122600,90061960,15790,15790,15790,15790,0
|
|
20241007,122500,90061960,15790,15790,15790,15790,0
|
|
20241007,122400,90061960,15790,15790,15790,15790,10
|
|
20241007,122300,89904060,15790,15790,15790,15790,0
|
|
20241007,122200,89904060,15790,15790,15790,15790,0
|
|
20241007,122100,89904060,15790,15790,15800,15790,68
|
|
20241007,122000,88830330,15790,15790,15790,15790,0
|
|
20241007,121900,88830330,15790,15790,15790,15790,0
|
|
20241007,121800,88830330,15790,15790,15790,15790,1
|
|
20241007,121700,88814540,15760,15760,15760,15760,10
|
|
20241007,121600,88656940,15780,15780,15780,15780,0
|
|
20241007,121500,88656940,15780,15780,15780,15780,0
|
|
20241007,121400,88656940,15780,15780,15780,15780,0
|
|
20241007,121300,88656940,15780,15780,15780,15780,0
|
|
20241007,121200,88656940,15780,15780,15780,15780,0
|
|
20241007,121100,88656940,15780,15780,15780,15780,0
|
|
20241007,121000,88656940,15780,15780,15780,15780,0
|
|
20241007,120900,88656940,15780,15780,15780,15780,0
|
|
20241007,120800,88656940,15780,15780,15780,15780,9
|
|
20241007,120700,88514920,15730,15730,15730,15730,0
|
|
20241007,120600,88514920,15730,15740,15740,15730,5
|
|
20241007,120500,88436250,15730,15730,15730,15730,0
|
|
20241007,120400,88436250,15730,15730,15730,15730,2
|
|
20241007,120300,88404790,15760,15760,15760,15760,47
|
|
20241007,120200,87664070,15780,15780,15780,15780,0
|
|
20241007,120100,87664070,15780,15780,15780,15780,0
|
|
20241007,120000,87664070,15780,15780,15780,15780,0
|
|
20241007,115900,87664070,15780,15780,15780,15780,0
|
|
20241007,115800,87664070,15780,15760,15780,15760,517
|
|
20241007,115700,79514120,15750,15740,15750,15740,24
|
|
20241007,115600,79136340,15730,15730,15730,15730,254
|
|
20241007,115500,75140920,15730,15730,15730,15730,3
|
|
20241007,115400,75093730,15720,15720,15720,15720,0
|
|
20241007,115300,75093730,15720,15720,15720,15720,0
|
|
20241007,115200,75093730,15720,15720,15720,15720,0
|
|
20241007,115100,75093730,15720,15720,15720,15720,38
|
|
20241007,115000,74496370,15720,15720,15720,15720,0
|
|
20241007,114900,74496370,15720,15720,15720,15720,0
|
|
20241007,114800,74496370,15720,15720,15720,15720,0
|
|
20241007,114700,74496370,15720,15720,15720,15720,0
|
|
20241007,114600,74496370,15720,15720,15720,15720,0
|
|
20241007,114500,74496370,15720,15720,15720,15720,0
|
|
20241007,114400,74496370,15720,15720,15720,15720,0
|
|
20241007,114300,74496370,15720,15720,15720,15720,0
|
|
20241007,114200,74496370,15720,15720,15720,15720,0
|
|
20241007,114100,74496370,15720,15720,15720,15720,0
|
|
20241007,114000,74496370,15720,15720,15720,15720,0
|
|
20241007,113900,74496370,15720,15720,15720,15720,0
|
|
20241007,113800,74496370,15720,15720,15720,15710,211
|
|
20241007,113700,71179550,15710,15720,15720,15710,11
|
|
20241007,113600,71006690,15720,15750,15750,15720,32
|
|
20241007,113500,70502720,15750,15750,15750,15750,0
|
|
20241007,113400,70502720,15750,15750,15750,15750,0
|
|
20241007,113300,70502720,15750,15750,15750,15750,0
|
|
20241007,113200,70502720,15750,15740,15750,15740,19
|
|
20241007,113100,70203630,15730,15730,15730,15730,2
|
|
20241007,113000,70172170,15730,15730,15730,15730,4
|
|
20241007,112900,70109250,15710,15710,15710,15710,0
|
|
20241007,112800,70109250,15710,15710,15710,15710,0
|
|
20241007,112700,70109250,15710,15710,15710,15710,1
|
|
20241007,112600,70093540,15720,15720,15720,15720,0
|
|
20241007,112500,70093540,15720,15720,15720,15720,29
|
|
20241007,112400,69637660,15720,15720,15720,15720,1
|
|
20241007,112300,69621940,15720,15720,15720,15720,0
|
|
20241007,112200,69621940,15720,15720,15720,15720,0
|
|
20241007,112100,69621940,15720,15720,15720,15720,0
|
|
20241007,112000,69621940,15720,15720,15720,15720,0
|
|
20241007,111900,69621940,15720,15720,15720,15720,1
|
|
20241007,111800,69606220,15720,15720,15720,15720,0
|
|
20241007,111700,69606220,15720,15720,15720,15720,2
|
|
20241007,111600,69574780,15710,15710,15710,15710,0
|
|
20241007,111500,69574780,15710,15710,15710,15710,0
|
|
20241007,111400,69574780,15710,15710,15710,15710,0
|
|
20241007,111300,69574780,15710,15710,15710,15710,0
|
|
20241007,111200,69574780,15710,15710,15710,15710,0
|
|
20241007,111100,69574780,15710,15710,15710,15710,0
|
|
20241007,111000,69574780,15710,15710,15710,15710,0
|
|
20241007,110900,69574780,15710,15710,15710,15710,0
|
|
20241007,110800,69574780,15710,15710,15710,15710,0
|
|
20241007,110700,69574780,15710,15710,15710,15710,0
|
|
20241007,110600,69574780,15710,15710,15710,15710,0
|
|
20241007,110500,69574780,15710,15710,15710,15710,0
|
|
20241007,110400,69574780,15710,15710,15710,15710,0
|
|
20241007,110300,69574780,15710,15710,15710,15710,0
|
|
20241007,110200,69574780,15710,15710,15710,15710,0
|
|
20241007,110100,69574780,15710,15710,15710,15710,0
|
|
20241007,110000,69574780,15710,15710,15710,15710,0
|
|
20241007,105900,69574780,15710,15710,15710,15710,0
|
|
20241007,105800,69574780,15710,15710,15710,15710,0
|
|
20241007,105700,69574780,15710,15710,15710,15710,0
|
|
20241007,105600,69574780,15710,15710,15710,15710,0
|
|
20241007,105500,69574780,15710,15710,15710,15710,0
|
|
20241007,105400,69574780,15710,15710,15710,15710,0
|
|
20241007,105300,69574780,15710,15710,15710,15710,1
|
|
20241007,105200,69559070,15710,15710,15710,15710,0
|
|
20241007,105100,69559070,15710,15710,15710,15710,0
|
|
20241007,105000,69559070,15710,15730,15730,15710,78
|
|
20241007,104900,68332150,15780,15780,15780,15780,0
|
|
20241007,104800,68332150,15780,15780,15780,15780,0
|
|
20241007,104700,68332150,15780,15780,15780,15780,1
|
|
20241007,104600,68316370,15780,15780,15780,15780,0
|
|
20241007,104500,68316370,15780,15780,15780,15780,25
|
|
20241007,104400,67921870,15780,15780,15780,15780,162
|
|
20241007,104300,65365510,15780,15750,15780,15750,124
|
|
20241007,104200,63411900,15750,15750,15750,15750,74
|
|
20241007,104100,62246400,15750,15750,15750,15750,0
|
|
20241007,104000,62246400,15750,15730,15750,15730,50
|
|
20241007,103900,61459380,15730,15730,15730,15730,6
|
|
20241007,103800,61365000,15710,15710,15710,15710,10
|
|
20241007,103700,61207900,15720,15720,15720,15720,15
|
|
20241007,103600,60972100,15710,15710,15710,15710,3
|
|
20241007,103500,60924970,15710,15710,15710,15710,154
|
|
20241007,103400,58505630,15710,15710,15710,15710,0
|
|
20241007,103300,58505630,15710,15710,15710,15710,7
|
|
20241007,103200,58395660,15710,15710,15710,15710,0
|
|
20241007,103100,58395660,15710,15710,15710,15710,0
|
|
20241007,103000,58395660,15710,15700,15710,15700,3
|
|
20241007,102900,58348540,15710,15710,15710,15710,0
|
|
20241007,102800,58348540,15710,15710,15710,15710,0
|
|
20241007,102700,58348540,15710,15700,15710,15700,11
|
|
20241007,102600,58175820,15700,15700,15700,15700,1
|
|
20241007,102500,58160120,15710,15710,15710,15710,0
|
|
20241007,102400,58160120,15710,15710,15710,15710,0
|
|
20241007,102300,58160120,15710,15710,15710,15710,0
|
|
20241007,102200,58160120,15710,15710,15710,15710,0
|
|
20241007,102100,58160120,15710,15710,15710,15710,0
|
|
20241007,102000,58160120,15710,15710,15710,15710,0
|
|
20241007,101900,58160120,15710,15710,15710,15710,0
|
|
20241007,101800,58160120,15710,15710,15710,15710,0
|
|
20241007,101700,58160120,15710,15710,15710,15710,0
|
|
20241007,101600,58160120,15710,15710,15710,15710,0
|
|
20241007,101500,58160120,15710,15710,15710,15710,33
|
|
20241007,101400,57641690,15580,15640,15640,15580,230
|
|
20241007,101300,54053850,15710,15710,15710,15710,0
|
|
20241007,101200,54053850,15710,15710,15710,15710,4
|
|
20241007,101100,53991010,15600,15600,15600,15600,0
|
|
20241007,101000,53991010,15600,15600,15600,15600,0
|
|
20241007,100900,53991010,15600,15700,15700,15600,100
|
|
20241007,100800,52423960,15710,15710,15710,15710,0
|
|
20241007,100700,52423960,15710,15710,15710,15710,5
|
|
20241007,100600,52345410,15710,15710,15710,15710,1
|
|
20241007,100500,52329700,15710,15680,15710,15680,31
|
|
20241007,100400,51843590,15710,15710,15710,15710,1
|
|
20241007,100300,51827880,15680,15680,15680,15680,1
|
|
20241007,100200,51812200,15680,15680,15680,15680,0
|
|
20241007,100100,51812200,15680,15680,15680,15680,1
|
|
20241007,100000,51796520,15680,15720,15720,15680,3
|
|
20241007,095900,51749440,15700,15700,15700,15700,100
|
|
20241007,095800,50179440,15700,15700,15700,15700,0
|
|
20241007,095700,50179440,15700,15700,15700,15700,0
|
|
20241007,095600,50179440,15700,15700,15700,15700,0
|
|
20241007,095500,50179440,15700,15700,15700,15700,0
|
|
20241007,095400,50179440,15700,15670,15700,15670,672
|
|
20241007,095300,39640720,15670,15670,15670,15670,0
|
|
20241007,095200,39640720,15670,15580,15670,15580,200
|
|
20241007,095100,36507520,15640,15640,15640,15640,0
|
|
20241007,095000,36507520,15640,15640,15640,15640,0
|
|
20241007,094900,36507520,15640,15640,15640,15640,114
|
|
20241007,094800,34724560,15640,15640,15640,15640,1
|
|
20241007,094700,34708920,15650,15650,15650,15650,0
|
|
20241007,094600,34708920,15650,15650,15650,15650,45
|
|
20241007,094500,34004670,15650,15640,15650,15580,20
|
|
20241007,094400,33692660,15590,15580,15590,15580,169
|
|
20241007,094300,31059470,15590,15590,15590,15590,14
|
|
20241007,094200,30841210,15590,15590,15590,15590,0
|
|
20241007,094100,30841210,15590,15590,15590,15590,0
|
|
20241007,094000,30841210,15590,15590,15590,15590,0
|
|
20241007,093900,30841210,15590,15590,15590,15590,10
|
|
20241007,093800,30685310,15580,15580,15580,15580,0
|
|
20241007,093700,30685310,15580,15580,15580,15580,0
|
|
20241007,093600,30685310,15580,15590,15590,15580,70
|
|
20241007,093500,29594650,15590,15590,15590,15590,5
|
|
20241007,093400,29516700,15670,15670,15670,15670,0
|
|
20241007,093300,29516700,15670,15670,15670,15670,0
|
|
20241007,093200,29516700,15670,15670,15670,15670,1
|
|
20241007,093100,29501030,15670,15670,15670,15670,0
|
|
20241007,093000,29501030,15670,15670,15670,15670,0
|
|
20241007,092900,29501030,15670,15670,15670,15670,0
|
|
20241007,092800,29501030,15670,15670,15670,15670,0
|
|
20241007,092700,29501030,15670,15670,15670,15670,0
|
|
20241007,092600,29501030,15670,15670,15670,15670,0
|
|
20241007,092500,29501030,15670,15670,15670,15670,0
|
|
20241007,092400,29501030,15670,15670,15670,15670,5
|
|
20241007,092300,29422680,15680,15680,15680,15680,0
|
|
20241007,092200,29422680,15680,15670,15680,15670,4
|
|
20241007,092100,29359970,15580,15580,15580,15580,0
|
|
20241007,092000,29359970,15580,15580,15580,15580,0
|
|
20241007,091900,29359970,15580,15580,15580,15580,6
|
|
20241007,091800,29266490,15580,15580,15580,15580,0
|
|
20241007,091700,29266490,15580,15580,15580,15580,50
|
|
20241007,091600,28487490,15580,15580,15580,15580,0
|
|
20241007,091500,28487490,15580,15580,15580,15580,1
|
|
20241007,091400,28471910,15680,15580,15680,15580,6
|
|
20241007,091300,28378080,15580,15580,15580,15580,0
|
|
20241007,091200,28378080,15580,15580,15580,15580,110
|
|
20241007,091100,26664280,15580,15580,15580,15580,107
|
|
20241007,091000,24997220,15580,15600,15600,15580,120
|
|
20241007,090900,23125480,15580,15580,15580,15580,0
|
|
20241007,090800,23125480,15580,15470,15580,15470,96
|
|
20241007,090700,21630460,15450,15450,15450,15450,0
|
|
20241007,090600,21630460,15450,15450,15450,15450,0
|
|
20241007,090500,21630460,15450,15500,15500,15450,180
|
|
20241007,090400,18841460,15580,15590,15590,15580,1030
|
|
20241007,090300,2792240,15590,15600,15600,15590,126
|
|
20241007,090200,826840,15600,15600,15600,15600,40
|
|
20241007,090100,202840,15620,15620,15620,15620,0
|
|
20241007,090000,202840,15620,15600,15620,15600,13
|