591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184800,9743403000,18040,18040,18040,18040,63488
|
|
20241004,184700,9743403000,18040,18040,18040,18040,0
|
|
20241004,184600,9743403000,18040,18040,18040,18040,0
|
|
20241004,184500,9743403000,18040,18040,18040,18040,0
|
|
20241004,184400,9743403000,18040,18040,18040,18040,0
|
|
20241004,184300,9743403000,18040,18040,18040,18040,0
|
|
20241004,184200,9743403000,18040,18040,18040,18040,0
|
|
20241004,184100,9743403000,18040,18040,18040,18040,0
|
|
20241004,184000,9743403000,18040,18040,18040,18040,0
|
|
20241004,183900,9743403000,18040,18040,18040,18040,0
|
|
20241004,183800,9743403000,18040,18040,18040,18040,0
|
|
20241004,183700,9743403000,18040,18040,18040,18040,0
|
|
20241004,183600,9743403000,18040,18040,18040,18040,0
|
|
20241004,183500,9743403000,18040,18040,18040,18040,0
|
|
20241004,183400,9743403000,18040,18040,18040,18040,0
|
|
20241004,183300,9743403000,18040,18040,18040,18040,0
|
|
20241004,183200,9743403000,18040,18040,18040,18040,0
|
|
20241004,183100,9743403000,18040,18040,18040,18040,0
|
|
20241004,183000,9743403000,18040,18040,18040,18040,0
|
|
20241004,182900,9743403000,18040,18040,18040,18040,0
|
|
20241004,182800,9743403000,18040,18040,18040,18040,0
|
|
20241004,182700,9743403000,18040,18040,18040,18040,0
|
|
20241004,182600,9743403000,18040,18040,18040,18040,0
|
|
20241004,182500,9743403000,18040,18040,18040,18040,0
|
|
20241004,182400,9743403000,18040,18040,18040,18040,0
|
|
20241004,182300,9743403000,18040,18040,18040,18040,0
|
|
20241004,182200,9743403000,18040,18040,18040,18040,0
|
|
20241004,182100,9743403000,18040,18040,18040,18040,0
|
|
20241004,182000,9743403000,18040,18040,18040,18040,0
|
|
20241004,181900,9743403000,18040,18040,18040,18040,0
|
|
20241004,181800,9743403000,18040,18040,18040,18040,63488
|
|
20241004,181700,9743403000,18040,18040,18040,18040,0
|
|
20241004,181600,9743403000,18040,18040,18040,18040,0
|
|
20241004,181500,9743403000,18040,18040,18040,18040,0
|
|
20241004,181400,9743403000,18040,18040,18040,18040,0
|
|
20241004,181300,9743403000,18040,18040,18040,18040,0
|
|
20241004,181200,9743403000,18040,18040,18040,18040,0
|
|
20241004,181100,9743403000,18040,18040,18040,18040,0
|
|
20241004,181000,9743403000,18040,18040,18040,18040,0
|
|
20241004,180900,9743403000,18040,18040,18040,18040,0
|
|
20241004,180800,9743403000,18040,18040,18040,18040,0
|
|
20241004,180700,9743403000,18040,18040,18040,18040,0
|
|
20241004,180600,9743403000,18040,18040,18040,18040,0
|
|
20241004,180500,9743403000,18040,18040,18040,18040,0
|
|
20241004,180400,9743403000,18040,18040,18040,18040,0
|
|
20241004,180300,9743403000,18040,18040,18040,18040,0
|
|
20241004,180200,9743403000,18040,18040,18040,18040,0
|
|
20241004,180100,9743403000,18040,18040,18040,18040,0
|
|
20241004,180000,9743403000,18040,18040,18040,18040,0
|
|
20241004,175900,9743403000,18040,18040,18040,18040,0
|
|
20241004,175800,9743403000,18040,18040,18040,18040,0
|
|
20241004,175700,9743403000,18040,18040,18040,18040,0
|
|
20241004,175600,9743403000,18040,18040,18040,18040,0
|
|
20241004,175500,9743403000,18040,18040,18040,18040,0
|
|
20241004,175400,9743403000,18040,18040,18040,18040,0
|
|
20241004,175300,9743403000,18040,18040,18040,18040,0
|
|
20241004,175200,9743403000,18040,18040,18040,18040,0
|
|
20241004,175100,9743403000,18040,18040,18040,18040,0
|
|
20241004,175000,9743403000,18040,18040,18040,18040,0
|
|
20241004,174900,9743403000,18040,18040,18040,18040,0
|
|
20241004,174800,9743403000,18040,18040,18040,18040,63488
|
|
20241004,174700,9743403000,18040,18040,18040,18040,0
|
|
20241004,174600,9743403000,18040,18040,18040,18040,0
|
|
20241004,174500,9743403000,18040,18040,18040,18040,0
|
|
20241004,174400,9743403000,18040,18040,18040,18040,0
|
|
20241004,174300,9743403000,18040,18040,18040,18040,0
|
|
20241004,174200,9743403000,18040,18040,18040,18040,0
|
|
20241004,174100,9743403000,18040,18040,18040,18040,0
|
|
20241004,174000,9743403000,18040,18040,18040,18040,0
|
|
20241004,173900,9743403000,18040,18040,18040,18040,0
|
|
20241004,173800,9743403000,18040,18040,18040,18040,0
|
|
20241004,173700,9743403000,18040,18040,18040,18040,0
|
|
20241004,173600,9743403000,18040,18040,18040,18040,0
|
|
20241004,173500,9743403000,18040,18040,18040,18040,0
|
|
20241004,173400,9743403000,18040,18040,18040,18040,0
|
|
20241004,173300,9743403000,18040,18040,18040,18040,0
|
|
20241004,173200,9743403000,18040,18040,18040,18040,0
|
|
20241004,173100,9743403000,18040,18040,18040,18040,0
|
|
20241004,173000,9743403000,18040,18040,18040,18040,0
|
|
20241004,172900,9743403000,18040,18040,18040,18040,0
|
|
20241004,172800,9743403000,18040,18040,18040,18040,0
|
|
20241004,172700,9743403000,18040,18040,18040,18040,0
|
|
20241004,172600,9743403000,18040,18040,18040,18040,0
|
|
20241004,172500,9743403000,18040,18040,18040,18040,0
|
|
20241004,172400,9743403000,18040,18040,18040,18040,0
|
|
20241004,172300,9743403000,18040,18040,18040,18040,0
|
|
20241004,172200,9743403000,18040,18040,18040,18040,0
|
|
20241004,172100,9743403000,18040,18040,18040,18040,0
|
|
20241004,172000,9743403000,18040,18040,18040,18040,0
|
|
20241004,171900,9743403000,18040,18040,18040,18040,0
|
|
20241004,171800,9743403000,18040,18040,18040,18040,63488
|
|
20241004,171700,9743403000,18040,18040,18040,18040,0
|
|
20241004,171600,9743403000,18040,18040,18040,18040,0
|
|
20241004,171500,9743403000,18040,18040,18040,18040,0
|
|
20241004,171400,9743403000,18040,18040,18040,18040,0
|
|
20241004,171300,9743403000,18040,18040,18040,18040,0
|
|
20241004,171200,9743403000,18040,18040,18040,18040,0
|
|
20241004,171100,9743403000,18040,18040,18040,18040,0
|
|
20241004,171000,9743403000,18040,18040,18040,18040,0
|
|
20241004,170900,9743403000,18040,18040,18040,18040,0
|
|
20241004,170800,9743403000,18040,18040,18040,18040,0
|
|
20241004,170700,9743403000,18040,18040,18040,18040,0
|
|
20241004,170600,9743403000,18040,18040,18040,18040,0
|
|
20241004,170500,9743403000,18040,18040,18040,18040,0
|
|
20241004,170400,9743403000,18040,18040,18040,18040,0
|
|
20241004,170300,9743403000,18040,18040,18040,18040,0
|
|
20241004,170200,9743403000,18040,18040,18040,18040,0
|
|
20241004,170100,9743403000,18040,18040,18040,18040,0
|
|
20241004,170000,9743403000,18040,18040,18040,18040,0
|
|
20241004,165900,9743403000,18040,18040,18040,18040,0
|
|
20241004,165800,9743403000,18040,18040,18040,18040,0
|
|
20241004,165700,9743403000,18040,18040,18040,18040,0
|
|
20241004,165600,9743403000,18040,18040,18040,18040,0
|
|
20241004,165500,9743403000,18040,18040,18040,18040,0
|
|
20241004,165400,9743403000,18040,18040,18040,18040,0
|
|
20241004,165300,9743403000,18040,18040,18040,18040,0
|
|
20241004,165200,9743403000,18040,18040,18040,18040,0
|
|
20241004,165100,9743403000,18040,18040,18040,18040,0
|
|
20241004,165000,9743403000,18040,18040,18040,18040,0
|
|
20241004,164900,9743403000,18040,18040,18040,18040,0
|
|
20241004,164800,9743403000,18040,18040,18040,18040,63488
|
|
20241004,164700,9743403000,18040,18040,18040,18040,0
|
|
20241004,164600,9743403000,18040,18040,18040,18040,0
|
|
20241004,164500,9743403000,18040,18040,18040,18040,0
|
|
20241004,164400,9743403000,18040,18040,18040,18040,0
|
|
20241004,164300,9743403000,18040,18040,18040,18040,0
|
|
20241004,164200,9743403000,18040,18040,18040,18040,0
|
|
20241004,164100,9743403000,18040,18040,18040,18040,0
|
|
20241004,164000,9743403000,18040,18040,18040,18040,0
|
|
20241004,163900,9743403000,18040,18040,18040,18040,0
|
|
20241004,163800,9743403000,18040,18040,18040,18040,0
|
|
20241004,163700,9743403000,18040,18040,18040,18040,0
|
|
20241004,163600,9743403000,18040,18040,18040,18040,0
|
|
20241004,163500,9743403000,18040,18040,18040,18040,0
|
|
20241004,163400,9743403000,18040,18040,18040,18040,0
|
|
20241004,163300,9743403000,18040,18040,18040,18040,0
|
|
20241004,163200,9743403000,18040,18040,18040,18040,0
|
|
20241004,163100,9743403000,18040,18040,18040,18040,0
|
|
20241004,163000,9743403000,18040,18040,18040,18040,0
|
|
20241004,162900,9743403000,18040,18040,18040,18040,0
|
|
20241004,162800,9743403000,18040,18040,18040,18040,0
|
|
20241004,162700,9743403000,18040,18040,18040,18040,0
|
|
20241004,162600,9743403000,18040,18040,18040,18040,0
|
|
20241004,162500,9743403000,18040,18040,18040,18040,0
|
|
20241004,162400,9743403000,18040,18040,18040,18040,0
|
|
20241004,162300,9743403000,18040,18040,18040,18040,0
|
|
20241004,162200,9743403000,18040,18040,18040,18040,0
|
|
20241004,162100,9743403000,18040,18040,18040,18040,0
|
|
20241004,162000,9743403000,18040,18040,18040,18040,0
|
|
20241004,161900,9743403000,18040,18040,18040,18040,0
|
|
20241004,161800,9743403000,18040,18040,18040,18040,63488
|
|
20241004,161700,9743403000,18040,18040,18040,18040,0
|
|
20241004,161600,9743403000,18040,18040,18040,18040,0
|
|
20241004,161500,9743403000,18040,18040,18040,18040,0
|
|
20241004,161400,9743403000,18040,18040,18040,18040,0
|
|
20241004,161300,9743403000,18040,18040,18040,18040,0
|
|
20241004,161200,9743403000,18040,18040,18040,18040,0
|
|
20241004,161100,9743403000,18040,18040,18040,18040,0
|
|
20241004,161000,9743403000,18040,18040,18040,18040,0
|
|
20241004,160900,9743403000,18040,18040,18040,18040,0
|
|
20241004,160800,9743403000,18040,18040,18040,18040,0
|
|
20241004,160700,9743403000,18040,18040,18040,18040,0
|
|
20241004,160600,9743403000,18040,18040,18040,18040,0
|
|
20241004,160500,9743403000,18040,18040,18040,18040,0
|
|
20241004,160400,9743403000,18040,18040,18040,18040,0
|
|
20241004,160300,9743403000,18040,18040,18040,18040,0
|
|
20241004,160200,9743403000,18040,18040,18040,18040,0
|
|
20241004,160100,9743403000,18040,18040,18040,18040,0
|
|
20241004,160000,9743403000,18040,18040,18040,18040,0
|
|
20241004,155900,9743403000,18040,18040,18040,18040,0
|
|
20241004,155800,9743403000,18040,18040,18040,18040,0
|
|
20241004,155700,9743403000,18040,18040,18040,18040,0
|
|
20241004,155600,9743403000,18040,18040,18040,18040,0
|
|
20241004,155500,9743403000,18040,18040,18040,18040,0
|
|
20241004,155400,9743403000,18040,18040,18040,18040,0
|
|
20241004,155300,9743403000,18040,18040,18040,18040,0
|
|
20241004,155200,9743403000,18040,18040,18040,18040,0
|
|
20241004,155100,9743403000,18040,18040,18040,18040,0
|
|
20241004,155000,9743403000,18040,18040,18040,18040,0
|
|
20241004,154900,9743403000,18040,18040,18040,18040,0
|
|
20241004,154800,9743403000,18040,18040,18040,18040,63488
|
|
20241004,154700,9743403000,18040,18040,18040,18040,0
|
|
20241004,154600,9743403000,18040,18040,18040,18040,0
|
|
20241004,154500,9743403000,18040,18040,18040,18040,0
|
|
20241004,154400,9743403000,18040,18040,18040,18040,0
|
|
20241004,154300,9743403000,18040,18040,18040,18040,0
|
|
20241004,154200,9743403000,18040,18040,18040,18040,0
|
|
20241004,154100,9743403000,18040,18040,18040,18040,0
|
|
20241004,154000,9743403000,18040,18040,18040,18040,0
|
|
20241004,153900,9743403000,18040,18040,18040,18040,0
|
|
20241004,153800,9743403000,18040,18040,18040,18040,0
|
|
20241004,153700,9743403000,18040,18040,18040,18040,0
|
|
20241004,153600,9743403000,18040,18040,18040,18040,0
|
|
20241004,153500,9743403000,18040,18040,18040,18040,0
|
|
20241004,153400,9743403000,18040,18040,18040,18040,0
|
|
20241004,153300,9743403000,18040,18040,18040,18040,0
|
|
20241004,153200,9743403000,18040,18040,18040,18040,0
|
|
20241004,153100,9743403000,18040,18040,18040,18040,0
|
|
20241004,153000,9743403000,18040,18040,18040,18040,63488
|
|
20241004,152900,8598079480,17970,17970,17970,17970,0
|
|
20241004,152800,8598079480,17970,17970,17970,17970,0
|
|
20241004,152700,8598079480,17970,17970,17970,17970,0
|
|
20241004,152600,8598079480,17970,17970,17970,17970,0
|
|
20241004,152500,8598079480,17970,17970,17970,17970,0
|
|
20241004,152400,8598079480,17970,17970,17970,17970,0
|
|
20241004,152300,8598079480,17970,17970,17970,17970,0
|
|
20241004,152200,8598079480,17970,17970,17970,17970,0
|
|
20241004,152100,8598079480,17970,17970,17970,17970,0
|
|
20241004,152000,8598079480,17970,17970,17970,17970,0
|
|
20241004,151900,8598079480,17970,17970,17970,17960,1766
|
|
20241004,151800,8566358100,17970,17960,17970,17960,202
|
|
20241004,151700,8562728190,17970,17970,17970,17960,49
|
|
20241004,151600,8561847810,17960,17980,17980,17960,1583
|
|
20241004,151500,8533398960,17980,17970,17980,17970,711
|
|
20241004,151400,8520621160,17980,17960,17980,17960,2344
|
|
20241004,151300,8478505540,17960,17960,17960,17960,55
|
|
20241004,151200,8477517740,17960,17970,17970,17950,173
|
|
20241004,151100,8474411110,17970,17940,17970,17940,2191
|
|
20241004,151000,8435088720,17940,17930,17940,17920,2583
|
|
20241004,150900,8388773490,17940,17940,17940,17930,40
|
|
20241004,150800,8388055900,17940,17920,17940,17920,2252
|
|
20241004,150700,8347676330,17920,17920,17930,17900,1983
|
|
20241004,150600,8312146750,17930,17940,17940,17920,578
|
|
20241004,150500,8301784850,17940,17920,17950,17920,436
|
|
20241004,150400,8293966240,17950,17960,17960,17910,1763
|
|
20241004,150300,8262336710,17960,17950,17960,17950,372
|
|
20241004,150200,8255658840,17950,17970,17970,17950,511
|
|
20241004,150100,8246483300,17970,17980,17980,17950,1106
|
|
20241004,150000,8226614440,17980,17970,17980,17960,1333
|
|
20241004,145900,8202656350,17970,17960,17980,17950,1359
|
|
20241004,145800,8178238870,17980,17970,17980,17970,847
|
|
20241004,145700,8163016880,17980,17980,17990,17960,590
|
|
20241004,145600,8152414210,17990,17990,17990,17970,1094
|
|
20241004,145500,8132744160,17970,17970,17990,17970,918
|
|
20241004,145400,8116239550,17980,17970,17980,17950,1579
|
|
20241004,145300,8087872830,17980,17970,17980,17950,1878
|
|
20241004,145200,8054129950,17970,17990,17990,17970,2757
|
|
20241004,145100,8004538620,17990,18010,18010,17990,1226
|
|
20241004,145000,7982473540,18010,18010,18010,18000,1374
|
|
20241004,144900,7957728800,18010,18010,18020,18000,877
|
|
20241004,144800,7941931560,18010,18010,18010,18000,636
|
|
20241004,144700,7930477700,18000,17990,18010,17990,1643
|
|
20241004,144600,7900888510,18000,17990,18000,17990,1815
|
|
20241004,144500,7868219530,17990,18000,18000,17990,508
|
|
20241004,144400,7859076320,18000,17990,18000,17990,1404
|
|
20241004,144300,7833810760,17990,18000,18000,17990,891
|
|
20241004,144200,7817773140,18000,17990,18000,17990,76
|
|
20241004,144100,7816405520,17990,17960,17990,17960,2769
|
|
20241004,144000,7766608390,17970,17970,17970,17960,1004
|
|
20241004,143900,7748570600,17970,17970,17970,17960,543
|
|
20241004,143800,7738812900,17970,17980,17980,17970,722
|
|
20241004,143700,7725837830,17980,17960,17980,17960,884
|
|
20241004,143600,7709951360,17970,17970,17970,17950,852
|
|
20241004,143500,7694649180,17960,17960,17960,17960,1366
|
|
20241004,143400,7670115820,17970,17970,17970,17950,1072
|
|
20241004,143300,7650862760,17970,17970,17970,17960,84
|
|
20241004,143200,7649353290,17960,17970,17970,17960,1312
|
|
20241004,143100,7625781810,17970,17970,17970,17960,1178
|
|
20241004,143000,7604623260,17970,17970,17970,17960,395
|
|
20241004,142900,7597525740,17970,17970,17970,17960,1273
|
|
20241004,142800,7574654110,17970,17960,17970,17960,681
|
|
20241004,142700,7562421090,17970,17970,17980,17960,664
|
|
20241004,142600,7550492540,17980,17960,17980,17960,1858
|
|
20241004,142500,7517115370,17960,17950,17960,17940,928
|
|
20241004,142400,7500456920,17950,17950,17960,17940,792
|
|
20241004,142300,7486239740,17960,17930,17960,17920,2828
|
|
20241004,142200,7435514390,17930,17930,17940,17910,1427
|
|
20241004,142100,7409930470,17930,17940,17940,17910,601
|
|
20241004,142000,7399155540,17950,17940,17950,17930,1083
|
|
20241004,141900,7379727130,17930,17940,17950,17930,875
|
|
20241004,141800,7364031090,17940,17940,17940,17930,528
|
|
20241004,141700,7354562320,17940,17920,17950,17910,1627
|
|
20241004,141600,7325386940,17930,17920,17930,17920,498
|
|
20241004,141500,7316462280,17920,17910,17930,17910,1105
|
|
20241004,141400,7296661230,17930,17920,17930,17910,1220
|
|
20241004,141300,7274800250,17920,17910,17930,17910,435
|
|
20241004,141200,7267007440,17920,17910,17920,17910,959
|
|
20241004,141100,7249824080,17940,17900,17940,17900,1744
|
|
20241004,141000,7218595560,17910,17900,17910,17900,397
|
|
20241004,140900,7211488150,17910,17910,17910,17900,2536
|
|
20241004,140800,7166083940,17910,17910,17920,17900,1426
|
|
20241004,140700,7140546090,17910,17910,17920,17910,272
|
|
20241004,140600,7135674100,17910,17900,17910,17890,1909
|
|
20241004,140500,7101489900,17910,17890,17920,17890,749
|
|
20241004,140400,7088076180,17890,17920,17920,17890,251
|
|
20241004,140300,7083579920,17920,17920,17920,17880,3393
|
|
20241004,140200,7022835910,17920,17930,17940,17900,445
|
|
20241004,140100,7014865200,17930,17890,17930,17890,1538
|
|
20241004,140000,6987341630,17890,17910,17910,17880,1184
|
|
20241004,135900,6966164420,17880,17900,17910,17880,1021
|
|
20241004,135800,6947885550,17910,17900,17910,17880,834
|
|
20241004,135700,6932961710,17910,17880,17910,17880,8157
|
|
20241004,135600,6787024220,17890,17910,17910,17880,1386
|
|
20241004,135500,6762222310,17910,17910,17920,17900,2711
|
|
20241004,135400,6713671540,17920,17930,17930,17920,1223
|
|
20241004,135300,6691753770,17930,17930,17930,17920,862
|
|
20241004,135200,6676298120,17930,17930,17940,17920,101
|
|
20241004,135100,6674487290,17940,17920,17940,17910,2552
|
|
20241004,135000,6628751600,17920,17930,17930,17900,1425
|
|
20241004,134900,6603218740,17940,17930,17940,17930,125
|
|
20241004,134800,6600976790,17950,17930,17970,17930,1274
|
|
20241004,134700,6578120190,17940,17920,17940,17920,2124
|
|
20241004,134600,6540045840,17920,17920,17930,17920,410
|
|
20241004,134500,6532698240,17930,17940,17940,17910,774
|
|
20241004,134400,6518826570,17940,17930,17940,17930,851
|
|
20241004,134300,6503567630,17940,17930,17960,17930,560
|
|
20241004,134200,6493521020,17940,17930,17940,17910,1914
|
|
20241004,134100,6459223670,17940,17930,17940,17920,886
|
|
20241004,134000,6443336450,17930,17930,17940,17920,296
|
|
20241004,133900,6438029750,17940,17940,17940,17930,1174
|
|
20241004,133800,6416970740,17940,17950,17950,17920,1254
|
|
20241004,133700,6394472890,17940,17950,17950,17940,693
|
|
20241004,133600,6382038180,17960,17960,17960,17950,741
|
|
20241004,133500,6368729860,17970,17980,17990,17970,1011
|
|
20241004,133400,6350553050,17990,18010,18010,17970,1848
|
|
20241004,133300,6317298760,18010,17990,18010,17990,939
|
|
20241004,133200,6300396750,17990,18000,18000,17990,151
|
|
20241004,133100,6297679060,18000,18000,18000,17990,2325
|
|
20241004,133000,6255831550,17990,17990,17990,17980,607
|
|
20241004,132900,6244912740,18000,17980,18000,17980,2321
|
|
20241004,132800,6203174990,17980,17990,17990,17960,810
|
|
20241004,132700,6188618250,17980,17920,17990,17920,4494
|
|
20241004,132600,6107925120,17930,17930,17930,17930,270
|
|
20241004,132500,6103084020,17940,17890,17940,17860,3938
|
|
20241004,132400,6032548650,17900,17880,17900,17880,879
|
|
20241004,132300,6016823370,17890,17880,17890,17880,199
|
|
20241004,132200,6013263820,17880,17880,17880,17870,970
|
|
20241004,132100,5995920290,17880,17850,17880,17850,561
|
|
20241004,132000,5985898710,17860,17860,17870,17850,91
|
|
20241004,131900,5984273690,17870,17860,17870,17840,1872
|
|
20241004,131800,5950855480,17850,17850,17860,17850,886
|
|
20241004,131700,5935032630,17860,17850,17860,17850,20
|
|
20241004,131600,5934675480,17850,17860,17860,17840,329
|
|
20241004,131500,5928802580,17860,17840,17860,17840,670
|
|
20241004,131400,5916842480,17850,17850,17850,17850,625
|
|
20241004,131300,5905686230,17850,17820,17850,17820,3021
|
|
20241004,131200,5851812300,17830,17840,17840,17820,701
|
|
20241004,131100,5839314110,17830,17830,17840,17830,389
|
|
20241004,131000,5832378140,17840,17840,17850,17830,529
|
|
20241004,130900,5822941910,17850,17850,17850,17840,283
|
|
20241004,130800,5817892140,17850,17840,17850,17840,45
|
|
20241004,130700,5817088920,17850,17850,17850,17840,31
|
|
20241004,130600,5816535580,17850,17850,17850,17840,141
|
|
20241004,130500,5814018880,17850,17840,17850,17840,1334
|
|
20241004,130400,5790207960,17840,17840,17840,17840,21
|
|
20241004,130300,5789833320,17840,17840,17850,17840,113
|
|
20241004,130200,5787817080,17850,17850,17850,17850,14
|
|
20241004,130100,5787567180,17850,17830,17850,17820,2242
|
|
20241004,130000,5747584900,17830,17830,17830,17820,1028
|
|
20241004,125900,5729265160,17820,17830,17830,17820,86
|
|
20241004,125800,5727731890,17820,17830,17830,17820,44
|
|
20241004,125700,5726947380,17830,17830,17830,17830,26
|
|
20241004,125600,5726483800,17820,17820,17820,17820,2079
|
|
20241004,125500,5689436020,17820,17840,17840,17820,1141
|
|
20241004,125400,5669081990,17850,17820,17850,17810,2671
|
|
20241004,125300,5621454620,17820,17820,17830,17820,1161
|
|
20241004,125200,5600764110,17820,17830,17830,17820,364
|
|
20241004,125100,5594277030,17830,17820,17830,17820,258
|
|
20241004,125000,5589678060,17830,17830,17830,17820,76
|
|
20241004,124900,5588323540,17830,17830,17830,17830,113
|
|
20241004,124800,5586308750,17830,17830,17830,17820,262
|
|
20241004,124700,5581638310,17830,17830,17830,17830,534
|
|
20241004,124600,5572117090,17840,17850,17850,17840,177
|
|
20241004,124500,5568959360,17840,17830,17850,17830,1005
|
|
20241004,124400,5551039070,17830,17820,17830,17810,2375
|
|
20241004,124300,5508726470,17810,17820,17820,17810,593
|
|
20241004,124200,5498164280,17820,17820,17820,17810,1036
|
|
20241004,124100,5479705310,17810,17820,17820,17810,256
|
|
20241004,124000,5475143920,17820,17820,17830,17820,600
|
|
20241004,123900,5464451880,17830,17840,17840,17830,587
|
|
20241004,123800,5453985370,17840,17840,17840,17830,305
|
|
20241004,123700,5448546780,17850,17860,17860,17810,11011
|
|
20241004,123600,5252274950,17860,17860,17860,17850,667
|
|
20241004,123500,5240362340,17870,17860,17870,17860,322
|
|
20241004,123400,5234611160,17860,17870,17870,17860,1320
|
|
20241004,123300,5211034960,17870,17870,17870,17870,239
|
|
20241004,123200,5206764030,17870,17860,17870,17860,1595
|
|
20241004,123100,5178261390,17860,17870,17870,17860,3120
|
|
20241004,123000,5122536990,17880,17900,17900,17880,4411
|
|
20241004,122900,5043625060,17900,17840,17900,17840,3552
|
|
20241004,122800,4980182680,17840,17850,17850,17840,266
|
|
20241004,122700,4975434610,17850,17850,17850,17850,1090
|
|
20241004,122600,4955978110,17860,17870,17870,17860,1410
|
|
20241004,122500,4930794580,17880,17840,17880,17830,2678
|
|
20241004,122400,4882995950,17850,17840,17850,17830,1950
|
|
20241004,122300,4848215150,17840,17860,17860,17840,2709
|
|
20241004,122200,4799861650,17860,17870,17870,17850,1638
|
|
20241004,122100,4770606360,17870,17870,17880,17860,1901
|
|
20241004,122000,4736637480,17870,17880,17890,17870,4681
|
|
20241004,121900,4652941880,17880,17890,17890,17870,2386
|
|
20241004,121800,4610280530,17880,17880,17890,17880,507
|
|
20241004,121700,4601215190,17890,17880,17890,17880,138
|
|
20241004,121600,4598747250,17880,17890,17890,17880,628
|
|
20241004,121500,4587518590,17890,17880,17890,17880,319
|
|
20241004,121400,4581814450,17890,17880,17890,17880,65
|
|
20241004,121300,4580651740,17880,17880,17890,17880,316
|
|
20241004,121200,4575001220,17880,17880,17890,17880,313
|
|
20241004,121100,4569403660,17890,17890,17890,17890,116
|
|
20241004,121000,4567328420,17890,17890,17890,17880,195
|
|
20241004,120900,4563841270,17880,17890,17890,17880,298
|
|
20241004,120800,4558512330,17890,17890,17890,17880,280
|
|
20241004,120700,4553504430,17880,17890,17890,17880,94
|
|
20241004,120600,4551823470,17880,17890,17890,17880,88
|
|
20241004,120500,4550249830,17880,17900,17900,17880,185
|
|
20241004,120400,4546940590,17890,17890,17900,17890,138
|
|
20241004,120300,4544471340,17890,17910,17920,17890,1529
|
|
20241004,120200,4517099950,17920,17930,17930,17920,163
|
|
20241004,120100,4514178690,17920,17880,17920,17880,4524
|
|
20241004,120000,4433213730,17890,17880,17900,17880,2224
|
|
20241004,115900,4393423450,17890,17890,17890,17880,1596
|
|
20241004,115800,4364877530,17890,17900,17900,17890,855
|
|
20241004,115700,4349581230,17890,17900,17900,17890,116
|
|
20241004,115600,4347505590,17890,17900,17900,17890,1444
|
|
20241004,115500,4321661150,17910,17900,17910,17900,165
|
|
20241004,115400,4318707260,17900,17900,17910,17890,421
|
|
20241004,115300,4311171440,17900,17910,17910,17890,1762
|
|
20241004,115200,4279631680,17900,17910,17910,17900,1038
|
|
20241004,115100,4261050960,17910,17910,17910,17900,339
|
|
20241004,115000,4254982400,17900,17910,17910,17900,220
|
|
20241004,114900,4251044280,17900,17910,17910,17900,166
|
|
20241004,114800,4248072030,17900,17900,17910,17900,153
|
|
20241004,114700,4245332880,17900,17910,17910,17900,109
|
|
20241004,114600,4243381430,17910,17900,17910,17900,57
|
|
20241004,114500,4242360700,17910,17920,17920,17900,194
|
|
20241004,114400,4238886360,17910,17900,17920,17900,1897
|
|
20241004,114300,4204928800,17880,17890,17900,17880,395
|
|
20241004,114200,4197861920,17890,17890,17900,17890,489
|
|
20241004,114100,4189113480,17890,17890,17890,17880,56
|
|
20241004,114000,4188111800,17890,17880,17890,17880,1106
|
|
20241004,113900,4168325960,17880,17890,17890,17880,44
|
|
20241004,113800,4167538890,17880,17890,17890,17880,28
|
|
20241004,113700,4167038060,17890,17870,17890,17870,1251
|
|
20241004,113600,4144671120,17870,17870,17880,17860,969
|
|
20241004,113500,4127357290,17880,17880,17880,17870,154
|
|
20241004,113400,4124605020,17870,17880,17880,17870,390
|
|
20241004,113300,4117633770,17880,17890,17890,17880,325
|
|
20241004,113200,4111822490,17880,17880,17890,17880,37
|
|
20241004,113100,4111160650,17890,17890,17900,17880,1579
|
|
20241004,113000,4082911490,17880,17880,17890,17880,170
|
|
20241004,112900,4079871720,17890,17890,17890,17880,401
|
|
20241004,112800,4072700230,17880,17890,17890,17880,70
|
|
20241004,112700,4071447990,17890,17890,17890,17880,287
|
|
20241004,112600,4066315860,17890,17890,17890,17880,176
|
|
20241004,112500,4063167250,17880,17880,17890,17870,601
|
|
20241004,112400,4052421910,17870,17880,17880,17870,17
|
|
20241004,112300,4052118010,17880,17860,17880,17860,1250
|
|
20241004,112200,4029777640,17870,17850,17880,17850,2541
|
|
20241004,112100,3984382100,17860,17860,17870,17850,193
|
|
20241004,112000,3980935150,17860,17870,17880,17860,336
|
|
20241004,111900,3974931730,17870,17880,17880,17870,215
|
|
20241004,111800,3971089500,17870,17880,17880,17870,139
|
|
20241004,111700,3968605050,17880,17860,17880,17860,1859
|
|
20241004,111600,3935378610,17870,17880,17880,17870,109
|
|
20241004,111500,3933430530,17880,17870,17880,17870,155
|
|
20241004,111400,3930660310,17880,17900,17900,17870,124
|
|
20241004,111300,3928442550,17900,17900,17900,17890,118
|
|
20241004,111200,3926331110,17900,17850,17920,17840,2380
|
|
20241004,111100,3883788680,17850,17850,17860,17850,205
|
|
20241004,111000,3880129310,17850,17850,17860,17840,805
|
|
20241004,110900,3865766200,17860,17860,17860,17850,94
|
|
20241004,110800,3864087760,17840,17860,17870,17840,751
|
|
20241004,110700,3850682080,17870,17880,17890,17870,322
|
|
20241004,110600,3844925580,17880,17890,17890,17860,370
|
|
20241004,110500,3838312280,17890,17950,17950,17880,8229
|
|
20241004,110400,3690920320,17950,17940,17960,17940,851
|
|
20241004,110300,3675649580,17940,17960,17970,17940,581
|
|
20241004,110200,3665216210,17960,17950,17970,17950,2131
|
|
20241004,110100,3626959490,17940,17910,17940,17910,892
|
|
20241004,110000,3610965980,17940,17890,17940,17880,7621
|
|
20241004,105900,3474383320,17890,17900,17900,17890,130
|
|
20241004,105800,3472057480,17900,17900,17900,17890,306
|
|
20241004,105700,3466581860,17890,17900,17900,17880,560
|
|
20241004,105600,3456565290,17900,17900,17900,17890,195
|
|
20241004,105500,3453075490,17900,17910,17910,17900,711
|
|
20241004,105400,3440342900,17900,17910,17910,17900,661
|
|
20241004,105300,3428510660,17910,17940,17940,17910,224
|
|
20241004,105200,3424496380,17950,17860,17960,17860,8214
|
|
20241004,105100,3277393840,17850,17870,17870,17850,903
|
|
20241004,105000,3261264100,17870,17880,17880,17860,726
|
|
20241004,104900,3248291100,17880,17890,17900,17880,638
|
|
20241004,104800,3236878820,17900,17830,17910,17830,4973
|
|
20241004,104700,3147976130,17830,17830,17840,17820,1466
|
|
20241004,104600,3121839720,17840,17850,17850,17830,869
|
|
20241004,104500,3106339240,17850,17840,17850,17830,165
|
|
20241004,104400,3103395700,17840,17840,17840,17840,1816
|
|
20241004,104300,3070998260,17840,17830,17840,17830,458
|
|
20241004,104200,3062827570,17850,17860,17900,17830,4276
|
|
20241004,104100,2986487430,17870,17830,17870,17820,3040
|
|
20241004,104000,2932245680,17830,17810,17830,17800,2039
|
|
20241004,103900,2895922670,17810,17810,17810,17800,2070
|
|
20241004,103800,2859063470,17820,17810,17820,17810,342
|
|
20241004,103700,2852972080,17810,17790,17820,17790,1263
|
|
20241004,103600,2830492750,17790,17780,17790,17780,1622
|
|
20241004,103500,2801650880,17780,17760,17790,17760,1477
|
|
20241004,103400,2775404050,17760,17760,17760,17760,242
|
|
20241004,103300,2771106130,17770,17760,17770,17760,59
|
|
20241004,103200,2770058120,17770,17760,17770,17750,1022
|
|
20241004,103100,2751913080,17760,17730,17770,17730,1926
|
|
20241004,103000,2717726270,17730,17740,17750,17730,3363
|
|
20241004,102900,2658091490,17750,17750,17750,17750,53
|
|
20241004,102800,2657150740,17740,17750,17750,17740,163
|
|
20241004,102700,2654258520,17750,17740,17750,17730,1486
|
|
20241004,102600,2627896850,17750,17750,17750,17740,232
|
|
20241004,102500,2623779500,17760,17760,17760,17740,919
|
|
20241004,102400,2607464580,17770,17770,17770,17760,51
|
|
20241004,102300,2606558510,17760,17760,17770,17750,1695
|
|
20241004,102200,2576467860,17760,17770,17770,17760,39
|
|
20241004,102100,2575775130,17750,17770,17770,17750,375
|
|
20241004,102000,2569115150,17760,17780,17780,17750,3185
|
|
20241004,101900,2512552030,17780,17790,17790,17780,2608
|
|
20241004,101800,2466168630,17780,17780,17790,17780,463
|
|
20241004,101700,2457935450,17790,17790,17790,17790,87
|
|
20241004,101600,2456387720,17790,17790,17790,17790,130
|
|
20241004,101500,2454075020,17790,17780,17790,17780,550
|
|
20241004,101400,2444294540,17790,17790,17790,17780,252
|
|
20241004,101300,2439813280,17790,17790,17790,17780,412
|
|
20241004,101200,2432484460,17790,17780,17800,17780,409
|
|
20241004,101100,2425209080,17790,17790,17800,17780,532
|
|
20241004,101000,2415744590,17790,17780,17790,17770,688
|
|
20241004,100900,2403512030,17780,17790,17790,17770,89
|
|
20241004,100800,2401929800,17780,17770,17790,17770,1580
|
|
20241004,100700,2373845610,17770,17770,17770,17760,63
|
|
20241004,100600,2372726360,17770,17770,17770,17760,60
|
|
20241004,100500,2371660200,17770,17780,17780,17760,474
|
|
20241004,100400,2363236060,17770,17760,17770,17750,1367
|
|
20241004,100300,2338953600,17760,17750,17760,17750,1406
|
|
20241004,100200,2313997090,17730,17750,17750,17730,1384
|
|
20241004,100100,2289439750,17750,17760,17760,17740,209
|
|
20241004,100000,2285730050,17750,17760,17770,17750,1779
|
|
20241004,095900,2254134720,17760,17770,17770,17760,541
|
|
20241004,095800,2244525910,17770,17770,17770,17760,179
|
|
20241004,095700,2241345130,17770,17770,17770,17760,664
|
|
20241004,095600,2229551890,17770,17720,17770,17710,2637
|
|
20241004,095500,2182772630,17720,17730,17730,17720,378
|
|
20241004,095400,2176074050,17730,17720,17730,17720,587
|
|
20241004,095300,2165668600,17720,17720,17730,17710,638
|
|
20241004,095200,2154363460,17720,17710,17720,17710,473
|
|
20241004,095100,2145984500,17710,17710,17710,17710,697
|
|
20241004,095000,2133640630,17710,17710,17720,17700,381
|
|
20241004,094900,2126893220,17710,17700,17710,17700,525
|
|
20241004,094800,2117598400,17700,17690,17700,17690,1010
|
|
20241004,094700,2099731200,17690,17690,17690,17690,508
|
|
20241004,094600,2090744680,17690,17680,17690,17680,845
|
|
20241004,094500,2075804040,17670,17670,17680,17670,441
|
|
20241004,094400,2068010870,17670,17660,17680,17660,3144
|
|
20241004,094300,2012447350,17670,17670,17670,17670,551
|
|
20241004,094200,2002711180,17660,17670,17670,17650,1509
|
|
20241004,094100,1976062590,17670,17670,17670,17650,1672
|
|
20241004,094000,1946529590,17670,17680,17680,17660,725
|
|
20241004,093900,1933718710,17680,17680,17690,17660,1189
|
|
20241004,093800,1912707230,17680,17680,17700,17680,120
|
|
20241004,093700,1910584140,17670,17730,17730,17660,1622
|
|
20241004,093600,1881888190,17700,17730,17730,17700,201
|
|
20241004,093500,1878327970,17730,17750,17750,17690,662
|
|
20241004,093400,1866605730,17740,17700,17750,17700,2400
|
|
20241004,093300,1824102970,17710,17710,17710,17660,340
|
|
20241004,093200,1818089240,17710,17660,17710,17650,1998
|
|
20241004,093100,1782782400,17660,17660,17670,17650,2958
|
|
20241004,093000,1730572360,17650,17690,17690,17650,2294
|
|
20241004,092900,1690042400,17690,17680,17690,17680,557
|
|
20241004,092800,1680191370,17680,17670,17680,17670,2001
|
|
20241004,092700,1644819340,17670,17690,17700,17670,2060
|
|
20241004,092600,1608395760,17690,17710,17710,17680,1159
|
|
20241004,092500,1587893410,17710,17720,17720,17710,870
|
|
20241004,092400,1572483170,17710,17680,17720,17670,1475
|
|
20241004,092300,1546391850,17670,17670,17690,17670,2185
|
|
20241004,092200,1507769720,17670,17680,17690,17650,1323
|
|
20241004,092100,1484396880,17690,17630,17700,17630,1780
|
|
20241004,092000,1452961200,17640,17680,17680,17630,8655
|
|
20241004,091900,1300171390,17680,17670,17680,17670,2748
|
|
20241004,091800,1251604490,17670,17680,17680,17670,2392
|
|
20241004,091700,1209336610,17680,17700,17700,17670,5310
|
|
20241004,091600,1115406310,17700,17710,17710,17690,3381
|
|
20241004,091500,1055552650,17710,17720,17720,17700,2840
|
|
20241004,091400,1005244520,17720,17730,17730,17710,229
|
|
20241004,091300,1001187320,17730,17770,17780,17700,9325
|
|
20241004,091200,835667950,17770,17780,17780,17770,5490
|
|
20241004,091100,738098370,17780,17800,17800,17710,5210
|
|
20241004,091000,645694890,17780,17790,17790,17770,1092
|
|
20241004,090900,626282930,17790,17780,17800,17770,2541
|
|
20241004,090800,581105190,17780,17790,17790,17770,808
|
|
20241004,090700,566740540,17780,17780,17800,17770,4215
|
|
20241004,090600,491778980,17790,17810,17810,17780,2221
|
|
20241004,090500,452251230,17810,17800,17840,17800,5763
|
|
20241004,090400,349611330,17810,17850,17850,17810,1255
|
|
20241004,090300,327241760,17840,17960,17960,17830,3629
|
|
20241004,090200,262437330,17860,17870,18000,17810,1646
|
|
20241004,090100,233044790,17870,17840,17870,17830,3630
|
|
20241004,090000,168261700,17870,17980,17980,17830,9371
|