728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,210500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,210400,4062778700,17960,17960,17960,17960,0
|
|
20241007,210300,4062778700,17960,17960,17960,17960,0
|
|
20241007,210200,4062778700,17960,17960,17960,17960,0
|
|
20241007,210100,4062778700,17960,17960,17960,17960,0
|
|
20241007,210000,4062778700,17960,17960,17960,17960,0
|
|
20241007,205900,4062778700,17960,17960,17960,17960,0
|
|
20241007,205800,4062778700,17960,17960,17960,17960,0
|
|
20241007,205700,4062778700,17960,17960,17960,17960,0
|
|
20241007,205600,4062778700,17960,17960,17960,17960,0
|
|
20241007,205500,4062778700,17960,17960,17960,17960,0
|
|
20241007,205400,4062778700,17960,17960,17960,17960,0
|
|
20241007,205300,4062778700,17960,17960,17960,17960,0
|
|
20241007,205200,4062778700,17960,17960,17960,17960,0
|
|
20241007,205100,4062778700,17960,17960,17960,17960,0
|
|
20241007,205000,4062778700,17960,17960,17960,17960,0
|
|
20241007,204900,4062778700,17960,17960,17960,17960,0
|
|
20241007,204800,4062778700,17960,17960,17960,17960,0
|
|
20241007,204700,4062778700,17960,17960,17960,17960,0
|
|
20241007,204600,4062778700,17960,17960,17960,17960,0
|
|
20241007,204500,4062778700,17960,17960,17960,17960,0
|
|
20241007,204400,4062778700,17960,17960,17960,17960,0
|
|
20241007,204300,4062778700,17960,17960,17960,17960,0
|
|
20241007,204200,4062778700,17960,17960,17960,17960,0
|
|
20241007,204100,4062778700,17960,17960,17960,17960,0
|
|
20241007,204000,4062778700,17960,17960,17960,17960,0
|
|
20241007,203900,4062778700,17960,17960,17960,17960,0
|
|
20241007,203800,4062778700,17960,17960,17960,17960,0
|
|
20241007,203700,4062778700,17960,17960,17960,17960,0
|
|
20241007,203600,4062778700,17960,17960,17960,17960,0
|
|
20241007,203500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,203400,4062778700,17960,17960,17960,17960,0
|
|
20241007,203300,4062778700,17960,17960,17960,17960,0
|
|
20241007,203200,4062778700,17960,17960,17960,17960,0
|
|
20241007,203100,4062778700,17960,17960,17960,17960,0
|
|
20241007,203000,4062778700,17960,17960,17960,17960,0
|
|
20241007,202900,4062778700,17960,17960,17960,17960,0
|
|
20241007,202800,4062778700,17960,17960,17960,17960,0
|
|
20241007,202700,4062778700,17960,17960,17960,17960,0
|
|
20241007,202600,4062778700,17960,17960,17960,17960,0
|
|
20241007,202500,4062778700,17960,17960,17960,17960,0
|
|
20241007,202400,4062778700,17960,17960,17960,17960,0
|
|
20241007,202300,4062778700,17960,17960,17960,17960,0
|
|
20241007,202200,4062778700,17960,17960,17960,17960,0
|
|
20241007,202100,4062778700,17960,17960,17960,17960,0
|
|
20241007,202000,4062778700,17960,17960,17960,17960,0
|
|
20241007,201900,4062778700,17960,17960,17960,17960,0
|
|
20241007,201800,4062778700,17960,17960,17960,17960,0
|
|
20241007,201700,4062778700,17960,17960,17960,17960,0
|
|
20241007,201600,4062778700,17960,17960,17960,17960,0
|
|
20241007,201500,4062778700,17960,17960,17960,17960,0
|
|
20241007,201400,4062778700,17960,17960,17960,17960,0
|
|
20241007,201300,4062778700,17960,17960,17960,17960,0
|
|
20241007,201200,4062778700,17960,17960,17960,17960,0
|
|
20241007,201100,4062778700,17960,17960,17960,17960,0
|
|
20241007,201000,4062778700,17960,17960,17960,17960,0
|
|
20241007,200900,4062778700,17960,17960,17960,17960,0
|
|
20241007,200800,4062778700,17960,17960,17960,17960,0
|
|
20241007,200700,4062778700,17960,17960,17960,17960,0
|
|
20241007,200600,4062778700,17960,17960,17960,17960,0
|
|
20241007,200500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,200400,4062778700,17960,17960,17960,17960,0
|
|
20241007,200300,4062778700,17960,17960,17960,17960,0
|
|
20241007,200200,4062778700,17960,17960,17960,17960,0
|
|
20241007,200100,4062778700,17960,17960,17960,17960,0
|
|
20241007,200000,4062778700,17960,17960,17960,17960,0
|
|
20241007,195900,4062778700,17960,17960,17960,17960,0
|
|
20241007,195800,4062778700,17960,17960,17960,17960,0
|
|
20241007,195700,4062778700,17960,17960,17960,17960,0
|
|
20241007,195600,4062778700,17960,17960,17960,17960,0
|
|
20241007,195500,4062778700,17960,17960,17960,17960,0
|
|
20241007,195400,4062778700,17960,17960,17960,17960,0
|
|
20241007,195300,4062778700,17960,17960,17960,17960,0
|
|
20241007,195200,4062778700,17960,17960,17960,17960,0
|
|
20241007,195100,4062778700,17960,17960,17960,17960,0
|
|
20241007,195000,4062778700,17960,17960,17960,17960,0
|
|
20241007,194900,4062778700,17960,17960,17960,17960,0
|
|
20241007,194800,4062778700,17960,17960,17960,17960,0
|
|
20241007,194700,4062778700,17960,17960,17960,17960,0
|
|
20241007,194600,4062778700,17960,17960,17960,17960,0
|
|
20241007,194500,4062778700,17960,17960,17960,17960,0
|
|
20241007,194400,4062778700,17960,17960,17960,17960,0
|
|
20241007,194300,4062778700,17960,17960,17960,17960,0
|
|
20241007,194200,4062778700,17960,17960,17960,17960,0
|
|
20241007,194100,4062778700,17960,17960,17960,17960,0
|
|
20241007,194000,4062778700,17960,17960,17960,17960,0
|
|
20241007,193900,4062778700,17960,17960,17960,17960,0
|
|
20241007,193800,4062778700,17960,17960,17960,17960,0
|
|
20241007,193700,4062778700,17960,17960,17960,17960,0
|
|
20241007,193600,4062778700,17960,17960,17960,17960,0
|
|
20241007,193500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,193400,4062778700,17960,17960,17960,17960,0
|
|
20241007,193300,4062778700,17960,17960,17960,17960,0
|
|
20241007,193200,4062778700,17960,17960,17960,17960,0
|
|
20241007,193100,4062778700,17960,17960,17960,17960,0
|
|
20241007,193000,4062778700,17960,17960,17960,17960,0
|
|
20241007,192900,4062778700,17960,17960,17960,17960,0
|
|
20241007,192800,4062778700,17960,17960,17960,17960,0
|
|
20241007,192700,4062778700,17960,17960,17960,17960,0
|
|
20241007,192600,4062778700,17960,17960,17960,17960,0
|
|
20241007,192500,4062778700,17960,17960,17960,17960,0
|
|
20241007,192400,4062778700,17960,17960,17960,17960,0
|
|
20241007,192300,4062778700,17960,17960,17960,17960,0
|
|
20241007,192200,4062778700,17960,17960,17960,17960,0
|
|
20241007,192100,4062778700,17960,17960,17960,17960,0
|
|
20241007,192000,4062778700,17960,17960,17960,17960,0
|
|
20241007,191900,4062778700,17960,17960,17960,17960,0
|
|
20241007,191800,4062778700,17960,17960,17960,17960,0
|
|
20241007,191700,4062778700,17960,17960,17960,17960,0
|
|
20241007,191600,4062778700,17960,17960,17960,17960,0
|
|
20241007,191500,4062778700,17960,17960,17960,17960,0
|
|
20241007,191400,4062778700,17960,17960,17960,17960,0
|
|
20241007,191300,4062778700,17960,17960,17960,17960,0
|
|
20241007,191200,4062778700,17960,17960,17960,17960,0
|
|
20241007,191100,4062778700,17960,17960,17960,17960,0
|
|
20241007,191000,4062778700,17960,17960,17960,17960,0
|
|
20241007,190900,4062778700,17960,17960,17960,17960,0
|
|
20241007,190800,4062778700,17960,17960,17960,17960,0
|
|
20241007,190700,4062778700,17960,17960,17960,17960,0
|
|
20241007,190600,4062778700,17960,17960,17960,17960,0
|
|
20241007,190500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,190400,4062778700,17960,17960,17960,17960,0
|
|
20241007,190300,4062778700,17960,17960,17960,17960,0
|
|
20241007,190200,4062778700,17960,17960,17960,17960,0
|
|
20241007,190100,4062778700,17960,17960,17960,17960,0
|
|
20241007,190000,4062778700,17960,17960,17960,17960,0
|
|
20241007,185900,4062778700,17960,17960,17960,17960,0
|
|
20241007,185800,4062778700,17960,17960,17960,17960,0
|
|
20241007,185700,4062778700,17960,17960,17960,17960,0
|
|
20241007,185600,4062778700,17960,17960,17960,17960,0
|
|
20241007,185500,4062778700,17960,17960,17960,17960,0
|
|
20241007,185400,4062778700,17960,17960,17960,17960,0
|
|
20241007,185300,4062778700,17960,17960,17960,17960,0
|
|
20241007,185200,4062778700,17960,17960,17960,17960,0
|
|
20241007,185100,4062778700,17960,17960,17960,17960,0
|
|
20241007,185000,4062778700,17960,17960,17960,17960,0
|
|
20241007,184900,4062778700,17960,17960,17960,17960,0
|
|
20241007,184800,4062778700,17960,17960,17960,17960,0
|
|
20241007,184700,4062778700,17960,17960,17960,17960,0
|
|
20241007,184600,4062778700,17960,17960,17960,17960,0
|
|
20241007,184500,4062778700,17960,17960,17960,17960,0
|
|
20241007,184400,4062778700,17960,17960,17960,17960,0
|
|
20241007,184300,4062778700,17960,17960,17960,17960,0
|
|
20241007,184200,4062778700,17960,17960,17960,17960,0
|
|
20241007,184100,4062778700,17960,17960,17960,17960,0
|
|
20241007,184000,4062778700,17960,17960,17960,17960,0
|
|
20241007,183900,4062778700,17960,17960,17960,17960,0
|
|
20241007,183800,4062778700,17960,17960,17960,17960,0
|
|
20241007,183700,4062778700,17960,17960,17960,17960,0
|
|
20241007,183600,4062778700,17960,17960,17960,17960,0
|
|
20241007,183500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,183400,4062778700,17960,17960,17960,17960,0
|
|
20241007,183300,4062778700,17960,17960,17960,17960,0
|
|
20241007,183200,4062778700,17960,17960,17960,17960,0
|
|
20241007,183100,4062778700,17960,17960,17960,17960,0
|
|
20241007,183000,4062778700,17960,17960,17960,17960,0
|
|
20241007,182900,4062778700,17960,17960,17960,17960,0
|
|
20241007,182800,4062778700,17960,17960,17960,17960,0
|
|
20241007,182700,4062778700,17960,17960,17960,17960,0
|
|
20241007,182600,4062778700,17960,17960,17960,17960,0
|
|
20241007,182500,4062778700,17960,17960,17960,17960,0
|
|
20241007,182400,4062778700,17960,17960,17960,17960,0
|
|
20241007,182300,4062778700,17960,17960,17960,17960,0
|
|
20241007,182200,4062778700,17960,17960,17960,17960,0
|
|
20241007,182100,4062778700,17960,17960,17960,17960,0
|
|
20241007,182000,4062778700,17960,17960,17960,17960,0
|
|
20241007,181900,4062778700,17960,17960,17960,17960,0
|
|
20241007,181800,4062778700,17960,17960,17960,17960,0
|
|
20241007,181700,4062778700,17960,17960,17960,17960,0
|
|
20241007,181600,4062778700,17960,17960,17960,17960,0
|
|
20241007,181500,4062778700,17960,17960,17960,17960,0
|
|
20241007,181400,4062778700,17960,17960,17960,17960,0
|
|
20241007,181300,4062778700,17960,17960,17960,17960,0
|
|
20241007,181200,4062778700,17960,17960,17960,17960,0
|
|
20241007,181100,4062778700,17960,17960,17960,17960,0
|
|
20241007,181000,4062778700,17960,17960,17960,17960,0
|
|
20241007,180900,4062778700,17960,17960,17960,17960,0
|
|
20241007,180800,4062778700,17960,17960,17960,17960,0
|
|
20241007,180700,4062778700,17960,17960,17960,17960,0
|
|
20241007,180600,4062778700,17960,17960,17960,17960,0
|
|
20241007,180500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,180400,4062778700,17960,17960,17960,17960,0
|
|
20241007,180300,4062778700,17960,17960,17960,17960,0
|
|
20241007,180200,4062778700,17960,17960,17960,17960,0
|
|
20241007,180100,4062778700,17960,17960,17960,17960,0
|
|
20241007,180000,4062778700,17960,17960,17960,17960,0
|
|
20241007,175900,4062778700,17960,17960,17960,17960,0
|
|
20241007,175800,4062778700,17960,17960,17960,17960,0
|
|
20241007,175700,4062778700,17960,17960,17960,17960,0
|
|
20241007,175600,4062778700,17960,17960,17960,17960,0
|
|
20241007,175500,4062778700,17960,17960,17960,17960,0
|
|
20241007,175400,4062778700,17960,17960,17960,17960,0
|
|
20241007,175300,4062778700,17960,17960,17960,17960,0
|
|
20241007,175200,4062778700,17960,17960,17960,17960,0
|
|
20241007,175100,4062778700,17960,17960,17960,17960,0
|
|
20241007,175000,4062778700,17960,17960,17960,17960,0
|
|
20241007,174900,4062778700,17960,17960,17960,17960,0
|
|
20241007,174800,4062778700,17960,17960,17960,17960,0
|
|
20241007,174700,4062778700,17960,17960,17960,17960,0
|
|
20241007,174600,4062778700,17960,17960,17960,17960,0
|
|
20241007,174500,4062778700,17960,17960,17960,17960,0
|
|
20241007,174400,4062778700,17960,17960,17960,17960,0
|
|
20241007,174300,4062778700,17960,17960,17960,17960,0
|
|
20241007,174200,4062778700,17960,17960,17960,17960,0
|
|
20241007,174100,4062778700,17960,17960,17960,17960,0
|
|
20241007,174000,4062778700,17960,17960,17960,17960,0
|
|
20241007,173900,4062778700,17960,17960,17960,17960,0
|
|
20241007,173800,4062778700,17960,17960,17960,17960,0
|
|
20241007,173700,4062778700,17960,17960,17960,17960,0
|
|
20241007,173600,4062778700,17960,17960,17960,17960,0
|
|
20241007,173500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,173400,4062778700,17960,17960,17960,17960,0
|
|
20241007,173300,4062778700,17960,17960,17960,17960,0
|
|
20241007,173200,4062778700,17960,17960,17960,17960,0
|
|
20241007,173100,4062778700,17960,17960,17960,17960,0
|
|
20241007,173000,4062778700,17960,17960,17960,17960,0
|
|
20241007,172900,4062778700,17960,17960,17960,17960,0
|
|
20241007,172800,4062778700,17960,17960,17960,17960,0
|
|
20241007,172700,4062778700,17960,17960,17960,17960,0
|
|
20241007,172600,4062778700,17960,17960,17960,17960,0
|
|
20241007,172500,4062778700,17960,17960,17960,17960,0
|
|
20241007,172400,4062778700,17960,17960,17960,17960,0
|
|
20241007,172300,4062778700,17960,17960,17960,17960,0
|
|
20241007,172200,4062778700,17960,17960,17960,17960,0
|
|
20241007,172100,4062778700,17960,17960,17960,17960,0
|
|
20241007,172000,4062778700,17960,17960,17960,17960,0
|
|
20241007,171900,4062778700,17960,17960,17960,17960,0
|
|
20241007,171800,4062778700,17960,17960,17960,17960,0
|
|
20241007,171700,4062778700,17960,17960,17960,17960,0
|
|
20241007,171600,4062778700,17960,17960,17960,17960,0
|
|
20241007,171500,4062778700,17960,17960,17960,17960,0
|
|
20241007,171400,4062778700,17960,17960,17960,17960,0
|
|
20241007,171300,4062778700,17960,17960,17960,17960,0
|
|
20241007,171200,4062778700,17960,17960,17960,17960,0
|
|
20241007,171100,4062778700,17960,17960,17960,17960,0
|
|
20241007,171000,4062778700,17960,17960,17960,17960,0
|
|
20241007,170900,4062778700,17960,17960,17960,17960,0
|
|
20241007,170800,4062778700,17960,17960,17960,17960,0
|
|
20241007,170700,4062778700,17960,17960,17960,17960,0
|
|
20241007,170600,4062778700,17960,17960,17960,17960,0
|
|
20241007,170500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,170400,4062778700,17960,17960,17960,17960,0
|
|
20241007,170300,4062778700,17960,17960,17960,17960,0
|
|
20241007,170200,4062778700,17960,17960,17960,17960,0
|
|
20241007,170100,4062778700,17960,17960,17960,17960,0
|
|
20241007,170000,4062778700,17960,17960,17960,17960,0
|
|
20241007,165900,4062778700,17960,17960,17960,17960,0
|
|
20241007,165800,4062778700,17960,17960,17960,17960,0
|
|
20241007,165700,4062778700,17960,17960,17960,17960,0
|
|
20241007,165600,4062778700,17960,17960,17960,17960,0
|
|
20241007,165500,4062778700,17960,17960,17960,17960,0
|
|
20241007,165400,4062778700,17960,17960,17960,17960,0
|
|
20241007,165300,4062778700,17960,17960,17960,17960,0
|
|
20241007,165200,4062778700,17960,17960,17960,17960,0
|
|
20241007,165100,4062778700,17960,17960,17960,17960,0
|
|
20241007,165000,4062778700,17960,17960,17960,17960,0
|
|
20241007,164900,4062778700,17960,17960,17960,17960,0
|
|
20241007,164800,4062778700,17960,17960,17960,17960,0
|
|
20241007,164700,4062778700,17960,17960,17960,17960,0
|
|
20241007,164600,4062778700,17960,17960,17960,17960,0
|
|
20241007,164500,4062778700,17960,17960,17960,17960,0
|
|
20241007,164400,4062778700,17960,17960,17960,17960,0
|
|
20241007,164300,4062778700,17960,17960,17960,17960,0
|
|
20241007,164200,4062778700,17960,17960,17960,17960,0
|
|
20241007,164100,4062778700,17960,17960,17960,17960,0
|
|
20241007,164000,4062778700,17960,17960,17960,17960,0
|
|
20241007,163900,4062778700,17960,17960,17960,17960,0
|
|
20241007,163800,4062778700,17960,17960,17960,17960,0
|
|
20241007,163700,4062778700,17960,17960,17960,17960,0
|
|
20241007,163600,4062778700,17960,17960,17960,17960,0
|
|
20241007,163500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,163400,4062778700,17960,17960,17960,17960,0
|
|
20241007,163300,4062778700,17960,17960,17960,17960,0
|
|
20241007,163200,4062778700,17960,17960,17960,17960,0
|
|
20241007,163100,4062778700,17960,17960,17960,17960,0
|
|
20241007,163000,4062778700,17960,17960,17960,17960,0
|
|
20241007,162900,4062778700,17960,17960,17960,17960,0
|
|
20241007,162800,4062778700,17960,17960,17960,17960,0
|
|
20241007,162700,4062778700,17960,17960,17960,17960,0
|
|
20241007,162600,4062778700,17960,17960,17960,17960,0
|
|
20241007,162500,4062778700,17960,17960,17960,17960,0
|
|
20241007,162400,4062778700,17960,17960,17960,17960,0
|
|
20241007,162300,4062778700,17960,17960,17960,17960,0
|
|
20241007,162200,4062778700,17960,17960,17960,17960,0
|
|
20241007,162100,4062778700,17960,17960,17960,17960,0
|
|
20241007,162000,4062778700,17960,17960,17960,17960,0
|
|
20241007,161900,4062778700,17960,17960,17960,17960,0
|
|
20241007,161800,4062778700,17960,17960,17960,17960,0
|
|
20241007,161700,4062778700,17960,17960,17960,17960,0
|
|
20241007,161600,4062778700,17960,17960,17960,17960,0
|
|
20241007,161500,4062778700,17960,17960,17960,17960,0
|
|
20241007,161400,4062778700,17960,17960,17960,17960,0
|
|
20241007,161300,4062778700,17960,17960,17960,17960,0
|
|
20241007,161200,4062778700,17960,17960,17960,17960,0
|
|
20241007,161100,4062778700,17960,17960,17960,17960,0
|
|
20241007,161000,4062778700,17960,17960,17960,17960,0
|
|
20241007,160900,4062778700,17960,17960,17960,17960,0
|
|
20241007,160800,4062778700,17960,17960,17960,17960,0
|
|
20241007,160700,4062778700,17960,17960,17960,17960,0
|
|
20241007,160600,4062778700,17960,17960,17960,17960,0
|
|
20241007,160500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,160400,4062778700,17960,17960,17960,17960,0
|
|
20241007,160300,4062778700,17960,17960,17960,17960,0
|
|
20241007,160200,4062778700,17960,17960,17960,17960,0
|
|
20241007,160100,4062778700,17960,17960,17960,17960,0
|
|
20241007,160000,4062778700,17960,17960,17960,17960,0
|
|
20241007,155900,4062778700,17960,17960,17960,17960,0
|
|
20241007,155800,4062778700,17960,17960,17960,17960,0
|
|
20241007,155700,4062778700,17960,17960,17960,17960,0
|
|
20241007,155600,4062778700,17960,17960,17960,17960,0
|
|
20241007,155500,4062778700,17960,17960,17960,17960,0
|
|
20241007,155400,4062778700,17960,17960,17960,17960,0
|
|
20241007,155300,4062778700,17960,17960,17960,17960,0
|
|
20241007,155200,4062778700,17960,17960,17960,17960,0
|
|
20241007,155100,4062778700,17960,17960,17960,17960,0
|
|
20241007,155000,4062778700,17960,17960,17960,17960,0
|
|
20241007,154900,4062778700,17960,17960,17960,17960,0
|
|
20241007,154800,4062778700,17960,17960,17960,17960,0
|
|
20241007,154700,4062778700,17960,17960,17960,17960,0
|
|
20241007,154600,4062778700,17960,17960,17960,17960,0
|
|
20241007,154500,4062778700,17960,17960,17960,17960,0
|
|
20241007,154400,4062778700,17960,17960,17960,17960,0
|
|
20241007,154300,4062778700,17960,17960,17960,17960,0
|
|
20241007,154200,4062778700,17960,17960,17960,17960,0
|
|
20241007,154100,4062778700,17960,17960,17960,17960,0
|
|
20241007,154000,4062778700,17960,17960,17960,17960,0
|
|
20241007,153900,4062778700,17960,17960,17960,17960,0
|
|
20241007,153800,4062778700,17960,17960,17960,17960,0
|
|
20241007,153700,4062778700,17960,17960,17960,17960,0
|
|
20241007,153600,4062778700,17960,17960,17960,17960,0
|
|
20241007,153500,4062778700,17960,17960,17960,17960,1167
|
|
20241007,153400,4062778700,17960,17960,17960,17960,0
|
|
20241007,153300,4062778700,17960,17960,17960,17960,0
|
|
20241007,153200,4062778700,17960,17960,17960,17960,0
|
|
20241007,153100,4062778700,17960,17960,17960,17960,0
|
|
20241007,153000,4062778700,17960,17960,17960,17960,1167
|
|
20241007,152900,4041819380,17970,17970,17970,17970,0
|
|
20241007,152800,4041819380,17970,17970,17970,17970,0
|
|
20241007,152700,4041819380,17970,17970,17970,17970,0
|
|
20241007,152600,4041819380,17970,17970,17970,17970,0
|
|
20241007,152500,4041819380,17970,17970,17970,17970,0
|
|
20241007,152400,4041819380,17970,17970,17970,17970,0
|
|
20241007,152300,4041819380,17970,17970,17970,17970,0
|
|
20241007,152200,4041819380,17970,17970,17970,17970,0
|
|
20241007,152100,4041819380,17970,17970,17970,17970,0
|
|
20241007,152000,4041819380,17970,17970,17970,17970,0
|
|
20241007,151900,4041819380,17970,18070,18070,17970,417
|
|
20241007,151800,4034296290,18070,18050,18070,17970,1932
|
|
20241007,151700,3999407830,18050,18070,18070,17970,47
|
|
20241007,151600,3998561180,18020,18000,18020,17970,3419
|
|
20241007,151500,3937038830,17980,18000,18000,17980,199
|
|
20241007,151400,3933457330,17980,17980,17980,17980,65
|
|
20241007,151300,3932288630,17970,17980,17980,17970,38
|
|
20241007,151200,3931605600,17980,17980,17990,17980,204
|
|
20241007,151100,3927937580,17980,17980,17980,17980,16
|
|
20241007,151000,3927649900,17980,18000,18000,17980,154
|
|
20241007,150900,3924879620,18000,17990,18020,17990,69
|
|
20241007,150800,3923637770,17980,17990,17990,17980,57
|
|
20241007,150700,3922612360,17990,18010,18010,17990,283
|
|
20241007,150600,3917518720,18000,18010,18010,18000,374
|
|
20241007,150500,3910786520,18000,18010,18020,18000,193
|
|
20241007,150400,3907310490,18010,18010,18010,18010,0
|
|
20241007,150300,3907310490,18010,18020,18020,18010,40
|
|
20241007,150200,3906589890,18020,18020,18020,18020,1
|
|
20241007,150100,3906571870,18020,18020,18020,18020,38
|
|
20241007,150000,3905887110,18100,18050,18100,18050,12
|
|
20241007,145900,3905669960,18100,17990,18100,17990,2264
|
|
20241007,145800,3864806170,17990,17990,17990,17990,7
|
|
20241007,145700,3864680240,18030,18010,18030,17990,375
|
|
20241007,145600,3857929130,18010,18040,18040,18010,147
|
|
20241007,145500,3855281330,18020,18020,18020,18020,1
|
|
20241007,145400,3855263310,18040,18020,18040,18010,87
|
|
20241007,145300,3853695890,18020,18020,18020,18020,7
|
|
20241007,145200,3853569750,18020,18010,18020,18000,137
|
|
20241007,145100,3851102330,18010,18000,18010,18000,88
|
|
20241007,145000,3849517800,18010,17960,18010,17960,368
|
|
20241007,144900,3842907030,17930,18000,18000,17930,1120
|
|
20241007,144800,3822781450,18010,18000,18010,18000,14
|
|
20241007,144700,3822529340,18000,18060,18060,18000,40
|
|
20241007,144600,3821808740,18000,18000,18000,18000,39
|
|
20241007,144500,3821106740,18060,18060,18060,18060,18
|
|
20241007,144400,3820781660,18000,18000,18000,18000,11
|
|
20241007,144300,3820583660,18000,18000,18000,18000,19
|
|
20241007,144200,3820241660,17970,17990,17990,17970,80
|
|
20241007,144100,3818803900,18000,18060,18060,17970,288
|
|
20241007,144000,3813618600,18060,18000,18060,18000,4
|
|
20241007,143900,3813546420,18060,18060,18060,18060,19
|
|
20241007,143800,3813203280,18070,18070,18070,18070,8
|
|
20241007,143700,3813058720,18070,18000,18070,18000,160
|
|
20241007,143600,3810178020,18000,18000,18070,18000,64
|
|
20241007,143500,3809024620,18000,18070,18070,18000,10
|
|
20241007,143400,3808843990,18070,17990,18080,17980,326
|
|
20241007,143300,3802980990,17990,18040,18040,17990,2111
|
|
20241007,143200,3764954170,18140,18140,18140,18040,35
|
|
20241007,143100,3764320820,18140,18140,18140,18140,8
|
|
20241007,143000,3764175700,18140,18140,18140,18140,19
|
|
20241007,142900,3763831040,18150,18150,18150,18150,0
|
|
20241007,142800,3763831040,18150,18100,18150,18040,5488
|
|
20241007,142700,3664507970,18100,18100,18100,18100,40
|
|
20241007,142600,3663783970,18100,18130,18150,18100,1143
|
|
20241007,142500,3643076530,18130,18120,18130,18120,39
|
|
20241007,142400,3642369660,18130,18130,18130,18130,8
|
|
20241007,142300,3642224620,18130,18140,18140,18130,290
|
|
20241007,142200,3636966720,18140,18140,18140,18140,10
|
|
20241007,142100,3636785320,18140,18140,18140,18140,19
|
|
20241007,142000,3636440660,18140,18140,18140,18140,0
|
|
20241007,141900,3636440660,18140,18150,18180,18140,543
|
|
20241007,141800,3626582430,18150,18140,18150,18140,131
|
|
20241007,141700,3624205630,18180,18190,18190,18180,27
|
|
20241007,141600,3623714610,18190,18190,18190,18140,131
|
|
20241007,141500,3621337370,18140,18140,18140,18140,700
|
|
20241007,141400,3608639370,18190,18140,18190,18130,31
|
|
20241007,141300,3608076030,18130,18130,18130,18130,21
|
|
20241007,141200,3607695300,18200,18200,18200,18200,11
|
|
20241007,141100,3607495100,18130,18200,18200,18130,523
|
|
20241007,141000,3598007310,18200,18150,18200,18140,63
|
|
20241007,140900,3596863290,18150,18150,18150,18150,399
|
|
20241007,140800,3589621440,18150,18200,18200,18150,35
|
|
20241007,140700,3588985240,18200,18170,18200,18170,557
|
|
20241007,140600,3578862870,18200,18200,18200,18180,61
|
|
20241007,140500,3577753390,18200,18260,18260,18200,48
|
|
20241007,140400,3576878930,18190,18190,18190,18190,0
|
|
20241007,140300,3576878930,18190,18190,18250,18190,61
|
|
20241007,140200,3575768740,18190,18180,18190,18180,41
|
|
20241007,140100,3575022990,18180,18270,18270,18180,1022
|
|
20241007,140000,3556424530,18270,18290,18290,18220,168
|
|
20241007,135900,3553361710,18280,18280,18280,18280,78
|
|
20241007,135800,3551935870,18290,18290,18290,18290,7
|
|
20241007,135700,3551807840,18290,18250,18290,18250,260
|
|
20241007,135600,3547062440,18250,18250,18250,18250,200
|
|
20241007,135500,3543412440,18290,18240,18290,18240,22
|
|
20241007,135400,3543010610,18280,18230,18280,18230,2018
|
|
20241007,135300,3506151370,18200,18200,18200,18200,4
|
|
20241007,135200,3506078570,18200,18200,18230,18200,71
|
|
20241007,135100,3504786070,18230,18280,18280,18230,18
|
|
20241007,135000,3504457520,18280,18270,18280,18270,112
|
|
20241007,134900,3502410570,18230,18230,18230,18230,10
|
|
20241007,134800,3502228270,18230,18270,18280,18230,30
|
|
20241007,134700,3501680390,18230,18260,18280,18230,874
|
|
20241007,134600,3485718870,18290,18270,18290,18270,473
|
|
20241007,134500,3477076940,18300,18290,18300,18260,1531
|
|
20241007,134400,3449064320,18300,18210,18300,18210,6825
|
|
20241007,134300,3324481370,18190,18160,18200,18160,27
|
|
20241007,134200,3323990160,18160,18160,18160,18160,235
|
|
20241007,134100,3319722560,18170,18170,18170,18160,445
|
|
20241007,134000,3311639660,18170,18200,18200,18170,11
|
|
20241007,133900,3311439550,18200,18200,18220,18200,243
|
|
20241007,133800,3307016250,18200,18150,18200,18150,1062
|
|
20241007,133700,3287696400,18160,18150,18160,18150,552
|
|
20241007,133600,3277677490,18110,18150,18150,18100,107
|
|
20241007,133500,3275739820,18150,18130,18150,18110,1242
|
|
20241007,133400,3253239080,18150,18120,18150,18120,27
|
|
20241007,133300,3252749270,18130,18160,18160,18130,1249
|
|
20241007,133200,3230091810,18160,18170,18170,18160,330
|
|
20241007,133100,3224098830,18180,18180,18180,18180,0
|
|
20241007,133000,3224098830,18180,18190,18190,18170,1103
|
|
20241007,132900,3204043320,18200,18200,18200,18200,70
|
|
20241007,132800,3202769320,18200,18230,18230,18200,818
|
|
20241007,132700,3187863520,18220,18230,18230,18220,99
|
|
20241007,132600,3186059330,18240,18180,18240,18180,1753
|
|
20241007,132500,3154137000,18170,18170,18170,18160,185
|
|
20241007,132400,3150776020,18170,18180,18200,18170,219
|
|
20241007,132300,3146793510,18110,18200,18200,18110,188
|
|
20241007,132200,3143387340,18080,18210,18210,18080,2540
|
|
20241007,132100,3097399770,18210,18220,18220,18200,46
|
|
20241007,132000,3096562100,18200,18200,18200,18200,10
|
|
20241007,131900,3096380100,18200,18220,18220,18200,526
|
|
20241007,131800,3086804500,18220,18230,18240,18220,1202
|
|
20241007,131700,3064890660,18240,18200,18240,18200,565
|
|
20241007,131600,3054597630,18170,18200,18200,18170,1278
|
|
20241007,131500,3031369080,18220,18200,18220,18200,1099
|
|
20241007,131400,3011359360,18200,18190,18200,18190,1225
|
|
20241007,131300,2989068350,18190,18190,18190,18190,37
|
|
20241007,131200,2988395320,18150,18150,18190,18150,812
|
|
20241007,131100,2973637540,18140,18120,18140,18120,262
|
|
20241007,131000,2968886330,18120,18110,18120,18090,2741
|
|
20241007,130900,2919262710,18110,18110,18110,18110,3
|
|
20241007,130800,2919208380,18110,18110,18110,18100,814
|
|
20241007,130700,2904471950,18110,18110,18110,18110,9
|
|
20241007,130600,2904308960,18150,18160,18160,18130,1164
|
|
20241007,130500,2883196810,18180,18180,18180,18180,313
|
|
20241007,130400,2877506470,18190,18150,18190,18150,520
|
|
20241007,130300,2868055690,18190,18150,18190,18150,87
|
|
20241007,130200,2866473200,18150,18190,18190,18150,16
|
|
20241007,130100,2866182200,18190,18190,18190,18190,29
|
|
20241007,130000,2865654690,18120,18120,18120,18120,97
|
|
20241007,125900,2863897050,18220,18170,18220,18120,906
|
|
20241007,125800,2847397460,18110,18110,18110,18110,168
|
|
20241007,125700,2844354980,18170,18130,18170,18110,333
|
|
20241007,125600,2838316070,18100,18100,18100,18100,1834
|
|
20241007,125500,2805120670,18100,18140,18140,18100,2334
|
|
20241007,125400,2762860100,18140,18250,18250,18140,1634
|
|
20241007,125300,2733098180,18250,18250,18250,18200,4409
|
|
20241007,125200,2652784310,18250,18170,18250,18070,2212
|
|
20241007,125100,2612548040,18180,18100,18180,18050,288
|
|
20241007,125000,2607342330,18100,18200,18250,18100,2896
|
|
20241007,124900,2554693570,18200,18250,18250,18200,171
|
|
20241007,124800,2551579840,18250,18260,18270,18250,905
|
|
20241007,124700,2535060480,18260,18200,18270,18200,2445
|
|
20241007,124600,2490464370,18200,18210,18220,18200,283
|
|
20241007,124500,2485313270,18220,18190,18220,18030,2242
|
|
20241007,124400,2444546280,18190,18130,18190,18010,2445
|
|
20241007,124300,2400166770,18120,17960,18130,17960,1777
|
|
20241007,124200,2368056850,17960,17970,17970,17960,185
|
|
20241007,124100,2364733250,18000,18000,18040,18000,189
|
|
20241007,124000,2361330810,18000,18000,18000,18000,718
|
|
20241007,123900,2348406810,18000,17950,18060,17950,1152
|
|
20241007,123800,2327710140,17950,18000,18000,17950,823
|
|
20241007,123700,2312935540,18060,17950,18060,17950,20
|
|
20241007,123600,2312575220,17950,17960,18100,17940,350
|
|
20241007,123500,2306286610,18100,17790,18100,17790,11721
|
|
20241007,123400,2096149740,17790,17800,17800,17790,98
|
|
20241007,123300,2094406140,17790,17790,17790,17790,0
|
|
20241007,123200,2094406140,17790,17790,17790,17790,18
|
|
20241007,123100,2094085920,17780,17780,17780,17780,8
|
|
20241007,123000,2093943680,17780,17780,17790,17780,159
|
|
20241007,122900,2091115870,17780,17780,17780,17780,0
|
|
20241007,122800,2091115870,17780,17780,17780,17780,26
|
|
20241007,122700,2090653590,17790,17780,17790,17780,256
|
|
20241007,122600,2086099430,17790,17700,17790,17700,40
|
|
20241007,122500,2085390530,17790,17780,17790,17780,16
|
|
20241007,122400,2085105970,17780,17790,17790,17700,118
|
|
20241007,122300,2083014750,17790,17790,17790,17790,19
|
|
20241007,122200,2082676740,17700,17700,17700,17700,27
|
|
20241007,122100,2082198840,17700,17780,17780,17700,69
|
|
20241007,122000,2080974070,17800,17800,17800,17800,49
|
|
20241007,121900,2080101870,17860,17860,17860,17860,11
|
|
20241007,121800,2079905410,17800,17830,17880,17800,1020
|
|
20241007,121700,2061688590,17830,17800,17830,17800,20
|
|
20241007,121600,2061332020,17780,17840,17840,17780,688
|
|
20241007,121500,2049067000,17840,17840,17860,17840,1462
|
|
20241007,121400,2022980710,17840,17840,17840,17840,8
|
|
20241007,121300,2022837990,17840,17840,17840,17800,75
|
|
20241007,121200,2021501150,17800,17770,17850,17770,153
|
|
20241007,121100,2018776940,17770,17850,17850,17770,276
|
|
20241007,121000,2013868420,17850,17770,17850,17770,21
|
|
20241007,120900,2013493650,17770,17810,17870,17770,707
|
|
20241007,120800,2000926510,17800,17900,17900,17800,2482
|
|
20241007,120700,1956715960,17930,17900,17930,17890,756
|
|
20241007,120600,1943164940,17900,17850,17900,17850,380
|
|
20241007,120500,1936367650,17890,17890,17890,17890,97
|
|
20241007,120400,1934632320,17850,17930,17930,17850,64
|
|
20241007,120300,1933487530,17850,17850,17930,17850,1313
|
|
20241007,120200,1910006150,17850,17800,17850,17800,62
|
|
20241007,120100,1908902450,17800,17860,17860,17790,1998
|
|
20241007,120000,1873312390,17840,17830,17840,17830,1714
|
|
20241007,115900,1842739320,17830,17840,17840,17830,119
|
|
20241007,115800,1840616440,17840,17870,17870,17840,224
|
|
20241007,115700,1836620010,17880,17840,17890,17840,1658
|
|
20241007,115600,1806995060,17840,17760,17840,17760,1303
|
|
20241007,115500,1783824080,17700,17740,17750,17700,1061
|
|
20241007,115400,1765025500,17740,17750,17750,17740,766
|
|
20241007,115300,1751429070,17750,17750,17750,17750,11
|
|
20241007,115200,1751233820,17620,17760,17760,17620,25
|
|
20241007,115100,1750791780,17770,17770,17770,17770,910
|
|
20241007,115000,1734621080,17770,17770,17770,17720,358
|
|
20241007,114900,1728259570,17770,17770,17770,17760,287
|
|
20241007,114800,1723160480,17770,17700,17780,17690,3273
|
|
20241007,114700,1665052350,17700,17690,17700,17690,802
|
|
20241007,114600,1650860970,17690,17690,17690,17690,23
|
|
20241007,114500,1650454100,17700,17680,17700,17680,209
|
|
20241007,114400,1646755580,17700,17620,17700,17620,1316
|
|
20241007,114300,1623486140,17700,17700,17720,17690,1328
|
|
20241007,114200,1599971840,17690,17750,17760,17690,1241
|
|
20241007,114100,1577963760,17710,17650,17750,17650,946
|
|
20241007,114000,1561217680,17580,17570,17620,17570,856
|
|
20241007,113900,1546161120,17570,17540,17590,17540,1079
|
|
20241007,113800,1527191780,17540,17530,17550,17520,747
|
|
20241007,113700,1514090680,17540,17480,17540,17470,1597
|
|
20241007,113600,1486158430,17470,17470,17470,17470,215
|
|
20241007,113500,1482402380,17470,17320,17500,17320,3218
|
|
20241007,113400,1426369270,17170,17300,17340,17170,5705
|
|
20241007,113300,1328076420,17350,17300,17350,17300,140
|
|
20241007,113200,1325653920,17300,17350,17350,17290,1094
|
|
20241007,113100,1306725120,17300,17190,17350,17190,915
|
|
20241007,113000,1290920880,17190,17230,17230,17190,75
|
|
20241007,112900,1289630800,17230,17230,17230,17230,8
|
|
20241007,112800,1289492960,17230,17230,17230,17210,679
|
|
20241007,112700,1277798260,17230,17230,17230,17230,10
|
|
20241007,112600,1277625960,17230,17230,17250,17230,99
|
|
20241007,112500,1275919610,17260,17260,17260,17260,15
|
|
20241007,112400,1275660710,17260,17270,17270,17220,50
|
|
20241007,112300,1274798890,17270,17220,17270,17210,325
|
|
20241007,112200,1269187290,17270,17210,17270,17210,22
|
|
20241007,112100,1268807940,17280,17280,17280,17280,12
|
|
20241007,112000,1268600580,17190,17190,17190,17190,0
|
|
20241007,111900,1268600580,17190,17180,17280,17180,13
|
|
20241007,111800,1268376220,17180,17280,17280,17180,226
|
|
20241007,111700,1264471940,17280,17280,17280,17280,460
|
|
20241007,111600,1256523140,17280,17200,17300,17200,217
|
|
20241007,111500,1252772220,17200,17200,17230,17200,381
|
|
20241007,111400,1246218720,17280,17110,17280,17110,1472
|
|
20241007,111300,1220915220,17100,17070,17110,17070,2176
|
|
20241007,111200,1183717010,17070,17070,17070,17070,18
|
|
20241007,111100,1183409750,17070,17070,17070,17070,8
|
|
20241007,111000,1183273190,17080,17080,17080,17080,68
|
|
20241007,110900,1182111750,17080,17080,17080,17080,3
|
|
20241007,110800,1182060510,17080,17080,17080,17080,19
|
|
20241007,110700,1181735990,17080,17090,17090,17080,272
|
|
20241007,110600,1177090130,17100,17000,17100,17000,1212
|
|
20241007,110500,1156423650,17020,17000,17020,17000,20
|
|
20241007,110400,1156083350,17020,17000,17030,17000,1383
|
|
20241007,110300,1132564690,16950,16960,17000,16950,1098
|
|
20241007,110200,1113914160,16960,16960,16960,16960,10
|
|
20241007,110100,1113744560,16960,16960,16960,16960,22
|
|
20241007,110000,1113371440,16900,16940,16970,16890,1020
|
|
20241007,105900,1096063640,16940,16900,16940,16900,18
|
|
20241007,105800,1095759040,16900,16900,16900,16900,0
|
|
20241007,105700,1095759040,16900,16940,16940,16900,22
|
|
20241007,105600,1095386840,16940,16920,16940,16920,18
|
|
20241007,105500,1095082170,16920,16920,16920,16920,11
|
|
20241007,105400,1094896050,16900,16930,16940,16900,1014
|
|
20241007,105300,1077720060,16940,16890,16940,16890,28
|
|
20241007,105200,1077246640,16900,16840,16900,16820,1287
|
|
20241007,105100,1055516960,16820,16820,16820,16820,100
|
|
20241007,105000,1053834960,16820,16900,16900,16820,3363
|
|
20241007,104900,997218480,16900,16900,16900,16900,608
|
|
20241007,104800,986943280,16900,16870,16900,16870,38
|
|
20241007,104700,986301320,16870,16880,16900,16870,210
|
|
20241007,104600,982755290,16870,16900,16900,16870,298
|
|
20241007,104500,977724850,16900,16910,16910,16900,1033
|
|
20241007,104400,960263610,16970,16970,16970,16970,10
|
|
20241007,104300,960093910,16910,16910,16910,16910,0
|
|
20241007,104200,960093910,16910,16970,16970,16910,502
|
|
20241007,104100,951598950,16970,16970,16970,16970,49
|
|
20241007,104000,950767420,16920,16970,16970,16920,5
|
|
20241007,103900,950682720,16970,16930,16970,16910,344
|
|
20241007,103800,944859850,16990,16930,16990,16930,248
|
|
20241007,103700,940660730,16990,16990,16990,16930,340
|
|
20241007,103600,934890330,16990,16940,16990,16940,426
|
|
20241007,103500,927652990,16990,16910,16990,16910,13
|
|
20241007,103400,927432360,16990,16880,16990,16880,227
|
|
20241007,103300,923576730,16940,16940,16940,16940,11
|
|
20241007,103200,923390390,16980,16980,16980,16980,7
|
|
20241007,103100,923271530,16990,16930,16990,16930,32
|
|
20241007,103000,922729070,16930,16890,16930,16850,504
|
|
20241007,102900,914235760,16830,16860,16860,16830,786
|
|
20241007,102800,900998410,16870,16870,16870,16870,112
|
|
20241007,102700,899108970,16870,16910,16910,16870,179
|
|
20241007,102600,896083600,16910,16920,16930,16910,73
|
|
20241007,102500,894848450,16920,16970,16970,16920,814
|
|
20241007,102400,881045230,16970,16980,17010,16970,22
|
|
20241007,102300,880671350,16970,17010,17010,16970,320
|
|
20241007,102200,875234530,17010,17010,17010,17000,31
|
|
20241007,102100,874707420,17010,17000,17010,17000,12
|
|
20241007,102000,874503410,17000,16990,17000,16990,420
|
|
20241007,101900,867367110,16990,17000,17000,16990,70
|
|
20241007,101800,866177620,17000,17000,17000,17000,12
|
|
20241007,101700,865973620,17000,16960,17000,16960,82
|
|
20241007,101600,864581020,16960,16960,16960,16960,11
|
|
20241007,101500,864394460,16960,16920,16960,16920,45
|
|
20241007,101400,863632060,16960,16960,16960,16960,10
|
|
20241007,101300,863462460,16960,16960,16960,16960,10
|
|
20241007,101200,863292860,16910,17000,17000,16910,180
|
|
20241007,101100,860245690,17000,16920,17000,16920,15
|
|
20241007,101000,859991010,16950,16950,16950,16950,21
|
|
20241007,100900,859635060,16900,16970,16970,16900,24
|
|
20241007,100800,859228130,16970,16990,16990,16970,524
|
|
20241007,100700,850335390,16990,16990,17000,16940,1115
|
|
20241007,100600,831383550,16990,16880,16990,16870,1220
|
|
20241007,100500,810726040,16880,16880,16880,16850,213
|
|
20241007,100400,807133540,16900,16900,16920,16900,809
|
|
20241007,100300,793459240,16900,16920,16920,16900,141
|
|
20241007,100200,791075890,16920,16920,16920,16920,43
|
|
20241007,100100,790348330,16920,16920,16920,16920,23
|
|
20241007,100000,789959170,16920,16900,16920,16880,222
|
|
20241007,095900,786208590,16920,16920,16920,16920,90
|
|
20241007,095800,784685790,16920,16960,16980,16920,521
|
|
20241007,095700,775843160,16930,16970,16970,16930,97
|
|
20241007,095600,774197310,16970,16890,16970,16890,519
|
|
20241007,095500,765427690,16890,16890,16890,16890,74
|
|
20241007,095400,764177830,16890,16890,16890,16890,9
|
|
20241007,095300,764025820,16890,16840,16890,16840,83
|
|
20241007,095200,762627600,16830,16840,16840,16830,287
|
|
20241007,095100,757796790,16890,16840,16890,16840,150
|
|
20241007,095000,755270290,16840,16880,16880,16840,20
|
|
20241007,094900,754932730,16830,16870,16880,16830,620
|
|
20241007,094800,744473630,16880,16880,16880,16880,26
|
|
20241007,094700,744034750,16850,16850,16860,16850,1178
|
|
20241007,094600,724180030,16850,16810,16850,16760,832
|
|
20241007,094500,710183400,16810,16800,16810,16740,166
|
|
20241007,094400,707395870,16810,16800,16810,16800,66
|
|
20241007,094300,706287010,16740,16810,16810,16740,68
|
|
20241007,094200,705144070,16810,16730,16810,16730,636
|
|
20241007,094100,694500490,16730,16800,16800,16730,57
|
|
20241007,094000,693546390,16800,16780,16800,16780,672
|
|
20241007,093900,682270010,16780,16780,16780,16780,65
|
|
20241007,093800,681179310,16720,16730,16800,16720,221
|
|
20241007,093700,677483360,16800,16730,16810,16720,1018
|
|
20241007,093600,660399630,16720,16810,16810,16720,1125
|
|
20241007,093500,641589540,16820,16860,16860,16720,2047
|
|
20241007,093400,607336360,16860,16800,16860,16720,4039
|
|
20241007,093300,539757270,16800,16870,16930,16680,3458
|
|
20241007,093200,481757690,16860,16900,16920,16850,188
|
|
20241007,093100,478587650,16900,16900,16920,16900,228
|
|
20241007,093000,474731380,16900,17070,17070,16900,3357
|
|
20241007,092900,417754780,17100,17100,17100,17080,12
|
|
20241007,092800,417549640,17180,17180,17180,17080,316
|
|
20241007,092700,412150720,17080,17040,17080,17040,225
|
|
20241007,092600,408313570,17040,17050,17050,17040,385
|
|
20241007,092500,401753020,17060,17100,17100,17060,1779
|
|
20241007,092400,371351310,17200,17170,17200,17170,310
|
|
20241007,092300,366024450,17190,17030,17190,17000,116
|
|
20241007,092200,364051010,17030,16990,17030,16990,402
|
|
20241007,092100,357209030,16990,16960,16990,16950,272
|
|
20241007,092000,352596770,16980,17150,17150,16980,7280
|
|
20241007,091900,228676790,17150,17150,17150,17150,23
|
|
20241007,091800,228282340,17150,17150,17150,17150,1
|
|
20241007,091700,228265190,17150,17150,17150,17150,4
|
|
20241007,091600,228196590,17150,17200,17200,17130,1210
|
|
20241007,091500,207392840,17200,17220,17220,17200,479
|
|
20241007,091400,199147860,17230,17220,17250,17220,58
|
|
20241007,091300,198148920,17220,17220,17220,17220,201
|
|
20241007,091200,194687700,17300,17300,17300,17300,960
|
|
20241007,091100,178079700,17300,17300,17300,17300,152
|
|
20241007,091000,175450100,17300,17300,17320,17300,311
|
|
20241007,090900,170068110,17300,17200,17300,17200,518
|
|
20241007,090800,161133290,17110,17140,17140,17100,1381
|
|
20241007,090700,137476540,17140,17210,17210,17120,237
|
|
20241007,090600,133404710,17200,17290,17290,17190,61
|
|
20241007,090500,132353730,17160,17210,17210,17160,502
|
|
20241007,090400,123719280,17320,17350,17350,17220,1362
|
|
20241007,090300,100245470,17350,17240,17380,17220,300
|
|
20241007,090200,95046050,17220,17350,17350,17220,242
|
|
20241007,090100,90865390,17250,17380,17380,17220,504
|
|
20241007,090000,82155080,17350,17330,17380,17250,4711
|