671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,200700,3746683630,9920,9920,9920,9920,0
|
|
20241017,200600,3746683630,9920,9920,9920,9920,0
|
|
20241017,200500,3746683630,9920,9920,9920,9920,0
|
|
20241017,200400,3746683630,9920,9920,9920,9920,0
|
|
20241017,200300,3746683630,9920,9920,9920,9920,0
|
|
20241017,200200,3746683630,9920,9920,9920,9920,0
|
|
20241017,200100,3746683630,9920,9920,9920,9920,0
|
|
20241017,200000,3746683630,9920,9920,9920,9920,0
|
|
20241017,195900,3746683630,9920,9920,9920,9920,0
|
|
20241017,195800,3746683630,9920,9920,9920,9920,0
|
|
20241017,195700,3746683630,9920,9920,9920,9920,0
|
|
20241017,195600,3746683630,9920,9920,9920,9920,0
|
|
20241017,195500,3746683630,9920,9920,9920,9920,0
|
|
20241017,195400,3746683630,9920,9920,9920,9920,0
|
|
20241017,195300,3746683630,9920,9920,9920,9920,0
|
|
20241017,195200,3746683630,9920,9920,9920,9920,0
|
|
20241017,195100,3746683630,9920,9920,9920,9920,0
|
|
20241017,195000,3746683630,9920,9920,9920,9920,0
|
|
20241017,194900,3746683630,9920,9920,9920,9920,0
|
|
20241017,194800,3746683630,9920,9920,9920,9920,0
|
|
20241017,194700,3746683630,9920,9920,9920,9920,0
|
|
20241017,194600,3746683630,9920,9920,9920,9920,0
|
|
20241017,194500,3746683630,9920,9920,9920,9920,0
|
|
20241017,194400,3746683630,9920,9920,9920,9920,0
|
|
20241017,194300,3746683630,9920,9920,9920,9920,0
|
|
20241017,194200,3746683630,9920,9920,9920,9920,0
|
|
20241017,194100,3746683630,9920,9920,9920,9920,0
|
|
20241017,194000,3746683630,9920,9920,9920,9920,0
|
|
20241017,193900,3746683630,9920,9920,9920,9920,0
|
|
20241017,193800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,193700,3746683630,9920,9920,9920,9920,0
|
|
20241017,193600,3746683630,9920,9920,9920,9920,0
|
|
20241017,193500,3746683630,9920,9920,9920,9920,0
|
|
20241017,193400,3746683630,9920,9920,9920,9920,0
|
|
20241017,193300,3746683630,9920,9920,9920,9920,0
|
|
20241017,193200,3746683630,9920,9920,9920,9920,0
|
|
20241017,193100,3746683630,9920,9920,9920,9920,0
|
|
20241017,193000,3746683630,9920,9920,9920,9920,0
|
|
20241017,192900,3746683630,9920,9920,9920,9920,0
|
|
20241017,192800,3746683630,9920,9920,9920,9920,0
|
|
20241017,192700,3746683630,9920,9920,9920,9920,0
|
|
20241017,192600,3746683630,9920,9920,9920,9920,0
|
|
20241017,192500,3746683630,9920,9920,9920,9920,0
|
|
20241017,192400,3746683630,9920,9920,9920,9920,0
|
|
20241017,192300,3746683630,9920,9920,9920,9920,0
|
|
20241017,192200,3746683630,9920,9920,9920,9920,0
|
|
20241017,192100,3746683630,9920,9920,9920,9920,0
|
|
20241017,192000,3746683630,9920,9920,9920,9920,0
|
|
20241017,191900,3746683630,9920,9920,9920,9920,0
|
|
20241017,191800,3746683630,9920,9920,9920,9920,0
|
|
20241017,191700,3746683630,9920,9920,9920,9920,0
|
|
20241017,191600,3746683630,9920,9920,9920,9920,0
|
|
20241017,191500,3746683630,9920,9920,9920,9920,0
|
|
20241017,191400,3746683630,9920,9920,9920,9920,0
|
|
20241017,191300,3746683630,9920,9920,9920,9920,0
|
|
20241017,191200,3746683630,9920,9920,9920,9920,0
|
|
20241017,191100,3746683630,9920,9920,9920,9920,0
|
|
20241017,191000,3746683630,9920,9920,9920,9920,0
|
|
20241017,190900,3746683630,9920,9920,9920,9920,0
|
|
20241017,190800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,190700,3746683630,9920,9920,9920,9920,0
|
|
20241017,190600,3746683630,9920,9920,9920,9920,0
|
|
20241017,190500,3746683630,9920,9920,9920,9920,0
|
|
20241017,190400,3746683630,9920,9920,9920,9920,0
|
|
20241017,190300,3746683630,9920,9920,9920,9920,0
|
|
20241017,190200,3746683630,9920,9920,9920,9920,0
|
|
20241017,190100,3746683630,9920,9920,9920,9920,0
|
|
20241017,190000,3746683630,9920,9920,9920,9920,0
|
|
20241017,185900,3746683630,9920,9920,9920,9920,0
|
|
20241017,185800,3746683630,9920,9920,9920,9920,0
|
|
20241017,185700,3746683630,9920,9920,9920,9920,0
|
|
20241017,185600,3746683630,9920,9920,9920,9920,0
|
|
20241017,185500,3746683630,9920,9920,9920,9920,0
|
|
20241017,185400,3746683630,9920,9920,9920,9920,0
|
|
20241017,185300,3746683630,9920,9920,9920,9920,0
|
|
20241017,185200,3746683630,9920,9920,9920,9920,0
|
|
20241017,185100,3746683630,9920,9920,9920,9920,0
|
|
20241017,185000,3746683630,9920,9920,9920,9920,0
|
|
20241017,184900,3746683630,9920,9920,9920,9920,0
|
|
20241017,184800,3746683630,9920,9920,9920,9920,0
|
|
20241017,184700,3746683630,9920,9920,9920,9920,0
|
|
20241017,184600,3746683630,9920,9920,9920,9920,0
|
|
20241017,184500,3746683630,9920,9920,9920,9920,0
|
|
20241017,184400,3746683630,9920,9920,9920,9920,0
|
|
20241017,184300,3746683630,9920,9920,9920,9920,0
|
|
20241017,184200,3746683630,9920,9920,9920,9920,0
|
|
20241017,184100,3746683630,9920,9920,9920,9920,0
|
|
20241017,184000,3746683630,9920,9920,9920,9920,0
|
|
20241017,183900,3746683630,9920,9920,9920,9920,0
|
|
20241017,183800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,183700,3746683630,9920,9920,9920,9920,0
|
|
20241017,183600,3746683630,9920,9920,9920,9920,0
|
|
20241017,183500,3746683630,9920,9920,9920,9920,0
|
|
20241017,183400,3746683630,9920,9920,9920,9920,0
|
|
20241017,183300,3746683630,9920,9920,9920,9920,0
|
|
20241017,183200,3746683630,9920,9920,9920,9920,0
|
|
20241017,183100,3746683630,9920,9920,9920,9920,0
|
|
20241017,183000,3746683630,9920,9920,9920,9920,0
|
|
20241017,182900,3746683630,9920,9920,9920,9920,0
|
|
20241017,182800,3746683630,9920,9920,9920,9920,0
|
|
20241017,182700,3746683630,9920,9920,9920,9920,0
|
|
20241017,182600,3746683630,9920,9920,9920,9920,0
|
|
20241017,182500,3746683630,9920,9920,9920,9920,0
|
|
20241017,182400,3746683630,9920,9920,9920,9920,0
|
|
20241017,182300,3746683630,9920,9920,9920,9920,0
|
|
20241017,182200,3746683630,9920,9920,9920,9920,0
|
|
20241017,182100,3746683630,9920,9920,9920,9920,0
|
|
20241017,182000,3746683630,9920,9920,9920,9920,0
|
|
20241017,181900,3746683630,9920,9920,9920,9920,0
|
|
20241017,181800,3746683630,9920,9920,9920,9920,0
|
|
20241017,181700,3746683630,9920,9920,9920,9920,0
|
|
20241017,181600,3746683630,9920,9920,9920,9920,0
|
|
20241017,181500,3746683630,9920,9920,9920,9920,0
|
|
20241017,181400,3746683630,9920,9920,9920,9920,0
|
|
20241017,181300,3746683630,9920,9920,9920,9920,0
|
|
20241017,181200,3746683630,9920,9920,9920,9920,0
|
|
20241017,181100,3746683630,9920,9920,9920,9920,0
|
|
20241017,181000,3746683630,9920,9920,9920,9920,0
|
|
20241017,180900,3746683630,9920,9920,9920,9920,0
|
|
20241017,180800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,180700,3746683630,9920,9920,9920,9920,0
|
|
20241017,180600,3746683630,9920,9920,9920,9920,0
|
|
20241017,180500,3746683630,9920,9920,9920,9920,0
|
|
20241017,180400,3746683630,9920,9920,9920,9920,0
|
|
20241017,180300,3746683630,9920,9920,9920,9920,0
|
|
20241017,180200,3746683630,9920,9920,9920,9920,0
|
|
20241017,180100,3746683630,9920,9920,9920,9920,0
|
|
20241017,180000,3746683630,9920,9920,9920,9920,0
|
|
20241017,175900,3746683630,9920,9920,9920,9920,0
|
|
20241017,175800,3746683630,9920,9920,9920,9920,0
|
|
20241017,175700,3746683630,9920,9920,9920,9920,0
|
|
20241017,175600,3746683630,9920,9920,9920,9920,0
|
|
20241017,175500,3746683630,9920,9920,9920,9920,0
|
|
20241017,175400,3746683630,9920,9920,9920,9920,0
|
|
20241017,175300,3746683630,9920,9920,9920,9920,0
|
|
20241017,175200,3746683630,9920,9920,9920,9920,0
|
|
20241017,175100,3746683630,9920,9920,9920,9920,0
|
|
20241017,175000,3746683630,9920,9920,9920,9920,0
|
|
20241017,174900,3746683630,9920,9920,9920,9920,0
|
|
20241017,174800,3746683630,9920,9920,9920,9920,0
|
|
20241017,174700,3746683630,9920,9920,9920,9920,0
|
|
20241017,174600,3746683630,9920,9920,9920,9920,0
|
|
20241017,174500,3746683630,9920,9920,9920,9920,0
|
|
20241017,174400,3746683630,9920,9920,9920,9920,0
|
|
20241017,174300,3746683630,9920,9920,9920,9920,0
|
|
20241017,174200,3746683630,9920,9920,9920,9920,0
|
|
20241017,174100,3746683630,9920,9920,9920,9920,0
|
|
20241017,174000,3746683630,9920,9920,9920,9920,0
|
|
20241017,173900,3746683630,9920,9920,9920,9920,0
|
|
20241017,173800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,173700,3746683630,9920,9920,9920,9920,0
|
|
20241017,173600,3746683630,9920,9920,9920,9920,0
|
|
20241017,173500,3746683630,9920,9920,9920,9920,0
|
|
20241017,173400,3746683630,9920,9920,9920,9920,0
|
|
20241017,173300,3746683630,9920,9920,9920,9920,0
|
|
20241017,173200,3746683630,9920,9920,9920,9920,0
|
|
20241017,173100,3746683630,9920,9920,9920,9920,0
|
|
20241017,173000,3746683630,9920,9920,9920,9920,0
|
|
20241017,172900,3746683630,9920,9920,9920,9920,0
|
|
20241017,172800,3746683630,9920,9920,9920,9920,0
|
|
20241017,172700,3746683630,9920,9920,9920,9920,0
|
|
20241017,172600,3746683630,9920,9920,9920,9920,0
|
|
20241017,172500,3746683630,9920,9920,9920,9920,0
|
|
20241017,172400,3746683630,9920,9920,9920,9920,0
|
|
20241017,172300,3746683630,9920,9920,9920,9920,0
|
|
20241017,172200,3746683630,9920,9920,9920,9920,0
|
|
20241017,172100,3746683630,9920,9920,9920,9920,0
|
|
20241017,172000,3746683630,9920,9920,9920,9920,0
|
|
20241017,171900,3746683630,9920,9920,9920,9920,0
|
|
20241017,171800,3746683630,9920,9920,9920,9920,0
|
|
20241017,171700,3746683630,9920,9920,9920,9920,0
|
|
20241017,171600,3746683630,9920,9920,9920,9920,0
|
|
20241017,171500,3746683630,9920,9920,9920,9920,0
|
|
20241017,171400,3746683630,9920,9920,9920,9920,0
|
|
20241017,171300,3746683630,9920,9920,9920,9920,0
|
|
20241017,171200,3746683630,9920,9920,9920,9920,0
|
|
20241017,171100,3746683630,9920,9920,9920,9920,0
|
|
20241017,171000,3746683630,9920,9920,9920,9920,0
|
|
20241017,170900,3746683630,9920,9920,9920,9920,0
|
|
20241017,170800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,170700,3746683630,9920,9920,9920,9920,0
|
|
20241017,170600,3746683630,9920,9920,9920,9920,0
|
|
20241017,170500,3746683630,9920,9920,9920,9920,0
|
|
20241017,170400,3746683630,9920,9920,9920,9920,0
|
|
20241017,170300,3746683630,9920,9920,9920,9920,0
|
|
20241017,170200,3746683630,9920,9920,9920,9920,0
|
|
20241017,170100,3746683630,9920,9920,9920,9920,0
|
|
20241017,170000,3746683630,9920,9920,9920,9920,0
|
|
20241017,165900,3746683630,9920,9920,9920,9920,0
|
|
20241017,165800,3746683630,9920,9920,9920,9920,0
|
|
20241017,165700,3746683630,9920,9920,9920,9920,0
|
|
20241017,165600,3746683630,9920,9920,9920,9920,0
|
|
20241017,165500,3746683630,9920,9920,9920,9920,0
|
|
20241017,165400,3746683630,9920,9920,9920,9920,0
|
|
20241017,165300,3746683630,9920,9920,9920,9920,0
|
|
20241017,165200,3746683630,9920,9920,9920,9920,0
|
|
20241017,165100,3746683630,9920,9920,9920,9920,0
|
|
20241017,165000,3746683630,9920,9920,9920,9920,0
|
|
20241017,164900,3746683630,9920,9920,9920,9920,0
|
|
20241017,164800,3746683630,9920,9920,9920,9920,0
|
|
20241017,164700,3746683630,9920,9920,9920,9920,0
|
|
20241017,164600,3746683630,9920,9920,9920,9920,0
|
|
20241017,164500,3746683630,9920,9920,9920,9920,0
|
|
20241017,164400,3746683630,9920,9920,9920,9920,0
|
|
20241017,164300,3746683630,9920,9920,9920,9920,0
|
|
20241017,164200,3746683630,9920,9920,9920,9920,0
|
|
20241017,164100,3746683630,9920,9920,9920,9920,0
|
|
20241017,164000,3746683630,9920,9920,9920,9920,0
|
|
20241017,163900,3746683630,9920,9920,9920,9920,0
|
|
20241017,163800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,163700,3746683630,9920,9920,9920,9920,0
|
|
20241017,163600,3746683630,9920,9920,9920,9920,0
|
|
20241017,163500,3746683630,9920,9920,9920,9920,0
|
|
20241017,163400,3746683630,9920,9920,9920,9920,0
|
|
20241017,163300,3746683630,9920,9920,9920,9920,0
|
|
20241017,163200,3746683630,9920,9920,9920,9920,0
|
|
20241017,163100,3746683630,9920,9920,9920,9920,0
|
|
20241017,163000,3746683630,9920,9920,9920,9920,0
|
|
20241017,162900,3746683630,9920,9920,9920,9920,0
|
|
20241017,162800,3746683630,9920,9920,9920,9920,0
|
|
20241017,162700,3746683630,9920,9920,9920,9920,0
|
|
20241017,162600,3746683630,9920,9920,9920,9920,0
|
|
20241017,162500,3746683630,9920,9920,9920,9920,0
|
|
20241017,162400,3746683630,9920,9920,9920,9920,0
|
|
20241017,162300,3746683630,9920,9920,9920,9920,0
|
|
20241017,162200,3746683630,9920,9920,9920,9920,0
|
|
20241017,162100,3746683630,9920,9920,9920,9920,0
|
|
20241017,162000,3746683630,9920,9920,9920,9920,0
|
|
20241017,161900,3746683630,9920,9920,9920,9920,0
|
|
20241017,161800,3746683630,9920,9920,9920,9920,0
|
|
20241017,161700,3746683630,9920,9920,9920,9920,0
|
|
20241017,161600,3746683630,9920,9920,9920,9920,0
|
|
20241017,161500,3746683630,9920,9920,9920,9920,0
|
|
20241017,161400,3746683630,9920,9920,9920,9920,0
|
|
20241017,161300,3746683630,9920,9920,9920,9920,0
|
|
20241017,161200,3746683630,9920,9920,9920,9920,0
|
|
20241017,161100,3746683630,9920,9920,9920,9920,0
|
|
20241017,161000,3746683630,9920,9920,9920,9920,0
|
|
20241017,160900,3746683630,9920,9920,9920,9920,0
|
|
20241017,160800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,160700,3746683630,9920,9920,9920,9920,0
|
|
20241017,160600,3746683630,9920,9920,9920,9920,0
|
|
20241017,160500,3746683630,9920,9920,9920,9920,0
|
|
20241017,160400,3746683630,9920,9920,9920,9920,0
|
|
20241017,160300,3746683630,9920,9920,9920,9920,0
|
|
20241017,160200,3746683630,9920,9920,9920,9920,0
|
|
20241017,160100,3746683630,9920,9920,9920,9920,0
|
|
20241017,160000,3746683630,9920,9920,9920,9920,0
|
|
20241017,155900,3746683630,9920,9920,9920,9920,0
|
|
20241017,155800,3746683630,9920,9920,9920,9920,0
|
|
20241017,155700,3746683630,9920,9920,9920,9920,0
|
|
20241017,155600,3746683630,9920,9920,9920,9920,0
|
|
20241017,155500,3746683630,9920,9920,9920,9920,0
|
|
20241017,155400,3746683630,9920,9920,9920,9920,0
|
|
20241017,155300,3746683630,9920,9920,9920,9920,0
|
|
20241017,155200,3746683630,9920,9920,9920,9920,0
|
|
20241017,155100,3746683630,9920,9920,9920,9920,0
|
|
20241017,155000,3746683630,9920,9920,9920,9920,0
|
|
20241017,154900,3746683630,9920,9920,9920,9920,0
|
|
20241017,154800,3746683630,9920,9920,9920,9920,0
|
|
20241017,154700,3746683630,9920,9920,9920,9920,0
|
|
20241017,154600,3746683630,9920,9920,9920,9920,0
|
|
20241017,154500,3746683630,9920,9920,9920,9920,0
|
|
20241017,154400,3746683630,9920,9920,9920,9920,0
|
|
20241017,154300,3746683630,9920,9920,9920,9920,0
|
|
20241017,154200,3746683630,9920,9920,9920,9920,0
|
|
20241017,154100,3746683630,9920,9920,9920,9920,0
|
|
20241017,154000,3746683630,9920,9920,9920,9920,0
|
|
20241017,153900,3746683630,9920,9920,9920,9920,0
|
|
20241017,153800,3746683630,9920,9920,9920,9920,20477
|
|
20241017,153700,3746683630,9920,9920,9920,9920,0
|
|
20241017,153600,3746683630,9920,9920,9920,9920,0
|
|
20241017,153500,3746683630,9920,9920,9920,9920,0
|
|
20241017,153400,3746683630,9920,9920,9920,9920,0
|
|
20241017,153300,3746683630,9920,9920,9920,9920,0
|
|
20241017,153200,3746683630,9920,9920,9920,9920,0
|
|
20241017,153100,3746683630,9920,9920,9920,9920,0
|
|
20241017,153000,3746683630,9920,9920,9920,9920,20477
|
|
20241017,152900,3543551790,10000,10000,10000,10000,0
|
|
20241017,152800,3543551790,10000,10000,10000,10000,0
|
|
20241017,152700,3543551790,10000,10000,10000,10000,0
|
|
20241017,152600,3543551790,10000,10000,10000,10000,0
|
|
20241017,152500,3543551790,10000,10000,10000,10000,0
|
|
20241017,152400,3543551790,10000,10000,10000,10000,0
|
|
20241017,152300,3543551790,10000,10000,10000,10000,0
|
|
20241017,152200,3543551790,10000,10000,10000,10000,0
|
|
20241017,152100,3543551790,10000,10000,10000,10000,0
|
|
20241017,152000,3543551790,10000,10000,10000,10000,0
|
|
20241017,151900,3543551790,10000,9990,10000,9970,7653
|
|
20241017,151800,3467101180,9990,9970,9990,9970,1988
|
|
20241017,151700,3447259800,9980,9960,9990,9960,3307
|
|
20241017,151600,3414257080,9970,9980,9980,9960,2786
|
|
20241017,151500,3386476980,9980,9980,9990,9960,2591
|
|
20241017,151400,3360605010,9980,9970,9990,9950,3549
|
|
20241017,151300,3325211930,9970,9950,9980,9950,1187
|
|
20241017,151200,3313381810,9950,9950,9980,9940,6136
|
|
20241017,151100,3252246030,9950,9890,9950,9880,7607
|
|
20241017,151000,3176641670,9890,9870,9910,9870,1326
|
|
20241017,150900,3163516350,9900,9890,9900,9890,725
|
|
20241017,150800,3156341650,9890,9850,9890,9850,2094
|
|
20241017,150700,3135653200,9850,9850,9860,9850,2309
|
|
20241017,150600,3112900950,9850,9850,9860,9850,1767
|
|
20241017,150500,3095495980,9850,9850,9870,9850,1165
|
|
20241017,150400,3084013130,9850,9850,9870,9850,881
|
|
20241017,150300,3075331180,9850,9860,9870,9850,756
|
|
20241017,150200,3067881550,9860,9860,9870,9860,883
|
|
20241017,150100,3059174130,9860,9860,9870,9860,864
|
|
20241017,150000,3050655030,9870,9870,9870,9860,341
|
|
20241017,145900,3047292740,9860,9860,9860,9850,937
|
|
20241017,145800,3038055880,9860,9870,9870,9850,182
|
|
20241017,145700,3036261450,9870,9900,9900,9840,1809
|
|
20241017,145600,3018420870,9840,9880,9900,9830,10297
|
|
20241017,145500,2916863460,9880,9870,9890,9870,1194
|
|
20241017,145400,2905075320,9890,9880,9890,9870,335
|
|
20241017,145300,2901765820,9890,9890,9900,9890,350
|
|
20241017,145200,2898304270,9900,9900,9900,9890,88
|
|
20241017,145100,2897433910,9900,9890,9900,9890,230
|
|
20241017,145000,2895159170,9900,9890,9900,9890,233
|
|
20241017,144900,2892854080,9900,9900,9900,9890,112
|
|
20241017,144800,2891745960,9900,9890,9900,9890,1079
|
|
20241017,144700,2881069450,9900,9900,9900,9900,0
|
|
20241017,144600,2881069450,9900,9890,9900,9890,494
|
|
20241017,144500,2876183570,9870,9890,9890,9870,1343
|
|
20241017,144400,2862904560,9870,9870,9890,9870,258
|
|
20241017,144300,2860357610,9890,9890,9890,9870,1111
|
|
20241017,144200,2849380380,9880,9880,9890,9880,937
|
|
20241017,144100,2840115600,9890,9890,9890,9880,408
|
|
20241017,144000,2836081080,9890,9890,9890,9890,46
|
|
20241017,143900,2835626140,9890,9880,9900,9880,3126
|
|
20241017,143800,2804707040,9880,9880,9880,9880,317
|
|
20241017,143700,2801575080,9880,9880,9880,9880,887
|
|
20241017,143600,2792811520,9880,9860,9880,9860,1998
|
|
20241017,143500,2773099420,9860,9850,9860,9830,8612
|
|
20241017,143400,2688305680,9860,9860,9860,9850,1446
|
|
20241017,143300,2674049010,9860,9860,9860,9860,35
|
|
20241017,143200,2673703910,9860,9830,9860,9830,2616
|
|
20241017,143100,2647951230,9840,9840,9840,9830,359
|
|
20241017,143000,2644419690,9830,9840,9840,9830,175
|
|
20241017,142900,2642698280,9840,9830,9840,9830,75
|
|
20241017,142800,2641960480,9840,9840,9840,9830,475
|
|
20241017,142700,2637290570,9840,9840,9840,9840,10
|
|
20241017,142600,2637192170,9840,9840,9840,9830,30
|
|
20241017,142500,2636897170,9840,9830,9840,9820,924
|
|
20241017,142400,2627813840,9830,9820,9830,9820,102
|
|
20241017,142300,2626812190,9830,9830,9830,9820,121
|
|
20241017,142200,2625622910,9830,9830,9840,9820,988
|
|
20241017,142100,2615912460,9840,9840,9840,9830,418
|
|
20241017,142000,2611803390,9820,9830,9840,9820,373
|
|
20241017,141900,2608137430,9830,9830,9830,9830,330
|
|
20241017,141800,2604893530,9830,9840,9840,9830,961
|
|
20241017,141700,2595440700,9840,9850,9850,9840,157
|
|
20241017,141600,2593895580,9850,9840,9850,9840,628
|
|
20241017,141500,2587711050,9840,9850,9850,9840,114
|
|
20241017,141400,2586588820,9850,9840,9850,9830,799
|
|
20241017,141300,2578726640,9830,9830,9830,9820,618
|
|
20241017,141200,2572651720,9820,9820,9820,9820,363
|
|
20241017,141100,2569087060,9810,9800,9810,9800,671
|
|
20241017,141000,2562506380,9800,9810,9810,9800,382
|
|
20241017,140900,2558762100,9810,9810,9810,9800,773
|
|
20241017,140800,2551180190,9800,9810,9820,9800,4771
|
|
20241017,140700,2504391410,9810,9830,9830,9810,2122
|
|
20241017,140600,2483558200,9820,9830,9830,9820,78
|
|
20241017,140500,2482791480,9830,9830,9830,9820,312
|
|
20241017,140400,2479724530,9830,9830,9840,9830,321
|
|
20241017,140300,2476568990,9830,9820,9830,9820,10
|
|
20241017,140200,2476470740,9830,9830,9830,9820,343
|
|
20241017,140100,2473100370,9830,9830,9830,9820,1141
|
|
20241017,140000,2461885990,9830,9840,9840,9830,310
|
|
20241017,135900,2458838160,9840,9840,9840,9840,13
|
|
20241017,135800,2458710240,9840,9830,9840,9810,1784
|
|
20241017,135700,2441178770,9840,9830,9840,9830,141
|
|
20241017,135600,2439792470,9840,9830,9840,9830,769
|
|
20241017,135500,2432232980,9830,9800,9830,9800,474
|
|
20241017,135400,2427578790,9810,9810,9810,9800,138
|
|
20241017,135300,2426225120,9790,9820,9830,9790,8675
|
|
20241017,135200,2341120150,9820,9830,9830,9820,229
|
|
20241017,135100,2338871180,9830,9820,9830,9820,102
|
|
20241017,135000,2337868650,9820,9830,9840,9820,3235
|
|
20241017,134900,2306079350,9830,9840,9840,9830,195
|
|
20241017,134800,2304161670,9830,9840,9840,9830,3208
|
|
20241017,134700,2272603020,9840,9840,9850,9840,743
|
|
20241017,134600,2265291140,9840,9840,9850,9840,630
|
|
20241017,134500,2259086360,9850,9840,9850,9840,1356
|
|
20241017,134400,2245743270,9840,9850,9860,9840,4254
|
|
20241017,134300,2203854090,9850,9860,9860,9850,924
|
|
20241017,134200,2194752680,9850,9850,9850,9850,220
|
|
20241017,134100,2192585680,9850,9850,9860,9850,1020
|
|
20241017,134000,2182538620,9850,9860,9860,9850,241
|
|
20241017,133900,2180164640,9850,9850,9860,9850,407
|
|
20241017,133800,2176155660,9850,9860,9860,9850,2310
|
|
20241017,133700,2153389760,9860,9860,9870,9860,2410
|
|
20241017,133600,2129627060,9870,9860,9870,9860,188
|
|
20241017,133500,2127772030,9860,9880,9880,9860,3581
|
|
20241017,133400,2092448670,9870,9880,9880,9870,155
|
|
20241017,133300,2090918790,9880,9880,9880,9880,315
|
|
20241017,133200,2087806590,9880,9870,9880,9870,98
|
|
20241017,133100,2086839310,9870,9870,9870,9870,7
|
|
20241017,133000,2086770220,9870,9880,9880,9870,141
|
|
20241017,132900,2085377310,9870,9870,9880,9870,40
|
|
20241017,132800,2084982370,9880,9870,9880,9870,113
|
|
20241017,132700,2083867040,9880,9870,9880,9870,755
|
|
20241017,132600,2076413080,9880,9880,9880,9870,220
|
|
20241017,132500,2074240150,9870,9870,9880,9870,306
|
|
20241017,132400,2071218900,9870,9870,9870,9860,1342
|
|
20241017,132300,2057973750,9870,9870,9870,9860,162
|
|
20241017,132200,2056374870,9860,9870,9870,9860,262
|
|
20241017,132100,2053789240,9860,9880,9880,9860,3797
|
|
20241017,132000,2016309050,9880,9890,9890,9880,2281
|
|
20241017,131900,1993767400,9880,9890,9890,9880,493
|
|
20241017,131800,1988896460,9880,9890,9890,9880,181
|
|
20241017,131700,1987106580,9880,9880,9890,9880,242
|
|
20241017,131600,1984715090,9890,9890,9890,9880,598
|
|
20241017,131500,1978801070,9880,9880,9890,9880,237
|
|
20241017,131400,1976458020,9880,9890,9890,9880,2555
|
|
20241017,131300,1951214600,9890,9890,9890,9880,687
|
|
20241017,131200,1944420640,9890,9890,9890,9880,1246
|
|
20241017,131100,1932101200,9890,9920,9920,9890,4761
|
|
20241017,131000,1884972740,9910,9920,9920,9910,8
|
|
20241017,130900,1884893430,9910,9920,9920,9910,451
|
|
20241017,130800,1880421020,9910,9910,9910,9910,0
|
|
20241017,130700,1880421020,9910,9910,9920,9910,1418
|
|
20241017,130600,1866359020,9910,9910,9910,9910,56
|
|
20241017,130500,1865804060,9910,9910,9920,9910,220
|
|
20241017,130400,1863623840,9910,9920,9920,9910,2
|
|
20241017,130300,1863604010,9910,9920,9920,9910,128
|
|
20241017,130200,1862334980,9910,9920,9920,9910,1643
|
|
20241017,130100,1846038230,9910,9910,9910,9910,2
|
|
20241017,130000,1846018410,9910,9920,9920,9910,230
|
|
20241017,125900,1843739100,9910,9910,9910,9910,0
|
|
20241017,125800,1843739100,9910,9910,9910,9910,0
|
|
20241017,125700,1843739100,9910,9910,9910,9910,0
|
|
20241017,125600,1843739100,9910,9920,9930,9910,935
|
|
20241017,125500,1834466600,9910,9910,9910,9910,266
|
|
20241017,125400,1831830540,9910,9920,9920,9910,24
|
|
20241017,125300,1831592490,9920,9920,9920,9910,35
|
|
20241017,125200,1831245510,9920,9910,9920,9910,124
|
|
20241017,125100,1830015660,9910,9910,9930,9900,1499
|
|
20241017,125000,1815153020,9910,9940,9940,9910,4504
|
|
20241017,124900,1770446650,9930,9940,9940,9930,11
|
|
20241017,124800,1770337320,9930,9930,9930,9930,1
|
|
20241017,124700,1770327390,9940,9940,9940,9940,14
|
|
20241017,124600,1770188230,9940,9940,9940,9940,10
|
|
20241017,124500,1770088830,9940,9940,9940,9930,48
|
|
20241017,124400,1769611760,9940,9940,9940,9940,72
|
|
20241017,124300,1768896080,9940,9940,9940,9940,547
|
|
20241017,124200,1763458900,9930,9940,9940,9930,1583
|
|
20241017,124100,1747724260,9930,9950,9950,9930,937
|
|
20241017,124000,1738411730,9940,9940,9940,9940,129
|
|
20241017,123900,1737129470,9940,9940,9940,9940,52
|
|
20241017,123800,1736612590,9950,9950,9950,9950,24
|
|
20241017,123700,1736373790,9950,9950,9950,9940,298
|
|
20241017,123600,1733409690,9950,9950,9950,9950,2
|
|
20241017,123500,1733389790,9940,9940,9950,9940,67
|
|
20241017,123400,1732723430,9940,9940,9940,9940,0
|
|
20241017,123300,1732723430,9940,9940,9940,9940,88
|
|
20241017,123200,1731848710,9950,9950,9950,9950,2
|
|
20241017,123100,1731828810,9950,9950,9950,9950,21
|
|
20241017,123000,1731619860,9950,9950,9950,9950,0
|
|
20241017,122900,1731619860,9950,9950,9950,9950,0
|
|
20241017,122800,1731619860,9950,9940,9950,9940,116
|
|
20241017,122700,1730466810,9940,9950,9950,9940,78
|
|
20241017,122600,1729690890,9950,9950,9950,9950,2
|
|
20241017,122500,1729670990,9940,9950,9950,9940,975
|
|
20241017,122400,1719970970,9930,9930,9930,9930,0
|
|
20241017,122300,1719970970,9930,9950,9950,9930,1193
|
|
20241017,122200,1708105930,9960,9960,9960,9950,128
|
|
20241017,122100,1706831320,9950,9950,9950,9950,1396
|
|
20241017,122000,1692941120,9950,9950,9950,9950,4
|
|
20241017,121900,1692901320,9950,9950,9950,9950,0
|
|
20241017,121800,1692901320,9950,9950,9950,9950,0
|
|
20241017,121700,1692901320,9950,9950,9970,9950,2312
|
|
20241017,121600,1669888320,9950,9950,9950,9950,100
|
|
20241017,121500,1668893320,9950,9940,9950,9940,339
|
|
20241017,121400,1665520450,9940,9940,9940,9940,200
|
|
20241017,121300,1663532450,9940,9930,9940,9930,112
|
|
20241017,121200,1662420180,9930,9940,9940,9930,52
|
|
20241017,121100,1661903310,9940,9940,9940,9940,1
|
|
20241017,121000,1661893370,9940,9930,9940,9930,113
|
|
20241017,120900,1660771160,9940,9940,9940,9940,510
|
|
20241017,120800,1655701760,9930,9940,9940,9930,165
|
|
20241017,120700,1654061680,9940,9940,9940,9940,0
|
|
20241017,120600,1654061680,9940,9940,9940,9940,260
|
|
20241017,120500,1651477280,9940,9940,9940,9930,791
|
|
20241017,120400,1643615700,9940,9940,9940,9940,198
|
|
20241017,120300,1641647580,9940,9940,9940,9930,52
|
|
20241017,120200,1641131000,9940,9940,9940,9940,10
|
|
20241017,120100,1641031600,9940,9940,9940,9940,36
|
|
20241017,120000,1640673760,9940,9940,9940,9940,1
|
|
20241017,115900,1640663820,9930,9930,9930,9930,108
|
|
20241017,115800,1639591380,9930,9930,9930,9930,215
|
|
20241017,115700,1637456430,9930,9930,9940,9930,524
|
|
20241017,115600,1632249950,9930,9930,9930,9930,289
|
|
20241017,115500,1629380180,9930,9930,9940,9930,523
|
|
20241017,115400,1624186700,9930,9930,9930,9930,80
|
|
20241017,115300,1623392300,9930,9930,9940,9930,166
|
|
20241017,115200,1621743870,9930,9930,9930,9930,96
|
|
20241017,115100,1620790590,9940,9940,9940,9930,73
|
|
20241017,115000,1620065630,9930,9940,9940,9930,98
|
|
20241017,114900,1619092480,9940,9940,9940,9940,64
|
|
20241017,114800,1618456320,9930,9930,9930,9930,74
|
|
20241017,114700,1617721500,9930,9930,9940,9930,276
|
|
20241017,114600,1614979020,9930,9930,9930,9930,395
|
|
20241017,114500,1611056670,9930,9930,9930,9930,69
|
|
20241017,114400,1610371500,9930,9930,9940,9930,211
|
|
20241017,114300,1608276230,9930,9940,9940,9930,239
|
|
20241017,114200,1605901260,9930,9930,9930,9930,70
|
|
20241017,114100,1605206160,9930,9940,9940,9930,402
|
|
20241017,114000,1601214040,9940,9940,9940,9940,239
|
|
20241017,113900,1598838380,9940,9950,9950,9940,203
|
|
20241017,113800,1596819310,9950,9950,9950,9950,235
|
|
20241017,113700,1594481060,9950,9950,9950,9950,190
|
|
20241017,113600,1592590560,9950,9950,9950,9950,521
|
|
20241017,113500,1587406610,9950,9960,9960,9950,537
|
|
20241017,113400,1582060860,9960,9960,9960,9960,207
|
|
20241017,113300,1579999140,9960,9960,9960,9960,140
|
|
20241017,113200,1578604740,9970,9960,9970,9960,81
|
|
20241017,113100,1577797480,9970,9970,9970,9970,25
|
|
20241017,113000,1577548230,9970,9970,9980,9960,848
|
|
20241017,112900,1569093840,9980,9980,9980,9960,234
|
|
20241017,112800,1566762070,9970,9970,9980,9970,102
|
|
20241017,112700,1565745100,9970,9970,9970,9970,1051
|
|
20241017,112600,1555266630,9970,9980,9980,9970,218
|
|
20241017,112500,1553093140,9980,9970,9980,9970,101
|
|
20241017,112400,1552086140,9980,9970,9980,9970,223
|
|
20241017,112300,1549862810,9970,9950,9970,9950,1456
|
|
20241017,112200,1535361800,9950,9940,9950,9940,292
|
|
20241017,112100,1532456430,9940,9950,9950,9940,122
|
|
20241017,112000,1531243140,9940,9950,9960,9940,2680
|
|
20241017,111900,1504577550,9950,9940,9950,9940,906
|
|
20241017,111800,1495571900,9940,9950,9960,9940,254
|
|
20241017,111700,1493045400,9950,9950,9950,9950,36
|
|
20241017,111600,1492687200,9950,9960,9960,9950,1114
|
|
20241017,111500,1481602880,9960,9940,9960,9940,1559
|
|
20241017,111400,1466090540,9940,9940,9940,9940,1397
|
|
20241017,111300,1452204360,9950,9950,9950,9950,8
|
|
20241017,111200,1452124760,9940,9940,9950,9940,97
|
|
20241017,111100,1451160570,9940,9950,9950,9940,11
|
|
20241017,111000,1451051130,9940,9940,9940,9940,1248
|
|
20241017,110900,1438646010,9930,9930,9940,9930,245
|
|
20241017,110800,1436213060,9930,9930,9940,9930,303
|
|
20241017,110700,1433204250,9930,9930,9930,9930,104
|
|
20241017,110600,1432171530,9930,9940,9940,9930,52
|
|
20241017,110500,1431655160,9930,9940,9940,9930,105
|
|
20241017,110400,1430612450,9920,9940,9940,9920,1986
|
|
20241017,110300,1410896810,9940,9920,9940,9920,3167
|
|
20241017,110200,1379460610,9910,9920,9920,9910,8
|
|
20241017,110100,1379381300,9910,9920,9920,9910,2572
|
|
20241017,110000,1353880370,9910,9910,9910,9900,555
|
|
20241017,105900,1348381290,9900,9910,9910,9900,606
|
|
20241017,105800,1342375950,9910,9900,9910,9890,891
|
|
20241017,105700,1333552560,9900,9910,9910,9900,730
|
|
20241017,105600,1326325410,9900,9900,9900,9900,1
|
|
20241017,105500,1326315510,9900,9900,9920,9890,7827
|
|
20241017,105400,1248717510,9900,9880,9920,9880,2946
|
|
20241017,105300,1219523390,9880,9880,9900,9880,1163
|
|
20241017,105200,1208025280,9880,9900,9910,9880,7525
|
|
20241017,105100,1133559150,9900,9920,9920,9900,6097
|
|
20241017,105000,1073163280,9910,9910,9920,9910,676
|
|
20241017,104900,1066464000,9910,9920,9920,9910,225
|
|
20241017,104800,1064234240,9910,9910,9910,9910,842
|
|
20241017,104700,1055890020,9920,9920,9920,9910,108
|
|
20241017,104600,1054819660,9920,9930,9930,9910,2649
|
|
20241017,104500,1028541870,9920,9920,9920,9920,811
|
|
20241017,104400,1020496750,9920,9920,9920,9920,185
|
|
20241017,104300,1018661550,9920,9920,9920,9910,1311
|
|
20241017,104200,1005656630,9920,9930,9930,9920,655
|
|
20241017,104100,999157710,9930,9930,9930,9920,1860
|
|
20241017,104000,980690030,9930,9920,9930,9920,156
|
|
20241017,103900,979142210,9930,9930,9930,9920,118
|
|
20241017,103800,977971430,9930,9930,9930,9930,342
|
|
20241017,103700,974575370,9930,9930,9930,9920,1100
|
|
20241017,103600,963662510,9920,9930,9930,9920,342
|
|
20241017,103500,960267520,9920,9930,9930,9920,130
|
|
20241017,103400,958977590,9920,9920,9930,9920,136
|
|
20241017,103300,957627830,9930,9930,9930,9920,729
|
|
20241017,103200,950394970,9920,9930,9930,9920,281
|
|
20241017,103100,947604650,9930,9930,9930,9920,27
|
|
20241017,103000,947336740,9930,9930,9930,9920,232
|
|
20241017,102900,945033000,9930,9920,9930,9920,1553
|
|
20241017,102800,929626150,9920,9920,9930,9920,190
|
|
20241017,102700,927740830,9920,9920,9930,9920,278
|
|
20241017,102600,924980610,9920,9920,9930,9920,194
|
|
20241017,102500,923055500,9920,9930,9930,9920,214
|
|
20241017,102400,920930510,9930,9930,9930,9930,491
|
|
20241017,102300,916054880,9930,9930,9930,9930,585
|
|
20241017,102200,910245830,9930,9940,9940,9930,2691
|
|
20241017,102100,883500460,9940,9940,9950,9940,250
|
|
20241017,102000,881015440,9940,9950,9950,9940,3425
|
|
20241017,101900,846939310,9960,9960,9960,9950,2008
|
|
20241017,101800,826939650,9970,9970,9970,9960,142
|
|
20241017,101700,825524630,9970,9960,9970,9960,126
|
|
20241017,101600,824269560,9960,9970,9980,9960,638
|
|
20241017,101500,817910160,9970,9980,9980,9970,105
|
|
20241017,101400,816863210,9980,9960,9980,9960,141
|
|
20241017,101300,815458010,9960,9960,9980,9960,32
|
|
20241017,101200,815138690,9960,9960,9960,9960,111
|
|
20241017,101100,814033130,9970,9970,9970,9960,74
|
|
20241017,101000,813295570,9970,9960,9970,9960,206
|
|
20241017,100900,811243030,9960,9980,9980,9960,19
|
|
20241017,100800,811053450,9960,9970,9980,9960,374
|
|
20241017,100700,807323470,9980,9970,9980,9960,595
|
|
20241017,100600,801391860,9970,9970,9970,9970,24
|
|
20241017,100500,801152580,9970,9960,9970,9960,1704
|
|
20241017,100400,784174800,9970,9950,9970,9950,131
|
|
20241017,100300,782870390,9950,9980,9980,9950,2140
|
|
20241017,100200,761553890,9980,9970,9980,9970,45
|
|
20241017,100100,761105100,9960,9990,9990,9960,4861
|
|
20241017,100000,712631030,9990,10000,10000,9990,156
|
|
20241017,095900,711072580,9990,9990,9990,9990,67
|
|
20241017,095800,710403250,9990,9990,10000,9990,61
|
|
20241017,095700,709793850,10000,10000,10000,10000,4
|
|
20241017,095600,709753850,9990,9990,10000,9990,533
|
|
20241017,095500,704428460,9990,9980,10000,9980,860
|
|
20241017,095400,695837370,9990,9990,9990,9990,59
|
|
20241017,095300,695247960,9990,9990,9990,9980,225
|
|
20241017,095200,693002410,9980,9980,9990,9970,766
|
|
20241017,095100,685360860,9980,9980,9990,9980,293
|
|
20241017,095000,682436610,9980,9980,9980,9980,435
|
|
20241017,094900,678095310,9980,9980,9990,9980,4
|
|
20241017,094800,678055380,9980,10000,10000,9980,1449
|
|
20241017,094700,663581240,10000,9990,10000,9990,120
|
|
20241017,094600,662381820,10000,10000,10000,9990,1332
|
|
20241017,094500,649062320,10000,10000,10000,10000,142
|
|
20241017,094400,647642320,10000,10000,10010,10000,1923
|
|
20241017,094300,628400310,10000,10000,10000,9990,190
|
|
20241017,094200,626500340,10000,10000,10000,10000,85
|
|
20241017,094100,625650340,10000,10000,10000,10000,73
|
|
20241017,094000,624920340,10000,10000,10000,10000,14
|
|
20241017,093900,624780340,9990,9990,9990,9990,548
|
|
20241017,093800,619305820,10000,9980,10000,9980,334
|
|
20241017,093700,615969920,9980,10000,10000,9970,3552
|
|
20241017,093600,580519980,10000,9990,10000,9990,574
|
|
20241017,093500,574785710,9990,9980,9990,9980,667
|
|
20241017,093400,568124520,9990,9990,9990,9980,446
|
|
20241017,093300,563671920,9990,9990,9990,9980,192
|
|
20241017,093200,561753900,9990,10020,10020,9990,1090
|
|
20241017,093100,550842320,10020,10040,10040,10020,1760
|
|
20241017,093000,533199070,10030,10040,10040,10030,213
|
|
20241017,092900,531062570,10040,10040,10040,10040,573
|
|
20241017,092800,525309650,10040,10040,10040,10040,383
|
|
20241017,092700,521464330,10040,10030,10040,10030,2899
|
|
20241017,092600,492361920,10040,10030,10050,10030,555
|
|
20241017,092500,486790280,10040,10000,10040,10000,6543
|
|
20241017,092400,421213980,9990,9970,9990,9970,2848
|
|
20241017,092300,392778110,9970,9970,9980,9970,120
|
|
20241017,092200,391581700,9970,9990,9990,9970,911
|
|
20241017,092100,382491530,9980,9980,9980,9980,205
|
|
20241017,092000,380445630,9970,9990,9990,9970,1580
|
|
20241017,091900,364672600,9990,9980,9990,9980,61
|
|
20241017,091800,364063310,9980,9980,9990,9940,6068
|
|
20241017,091700,303618980,9980,9960,9980,9960,174
|
|
20241017,091600,301885860,9960,9990,9990,9950,2722
|
|
20241017,091500,274742950,9980,9990,10000,9980,4134
|
|
20241017,091400,233435360,10000,10000,10000,9990,404
|
|
20241017,091300,229396420,10000,9990,10000,9990,408
|
|
20241017,091200,225316590,9990,10010,10010,9990,1734
|
|
20241017,091100,207977810,10010,10010,10010,10010,1346
|
|
20241017,091000,194504350,10000,9990,10010,9990,1825
|
|
20241017,090900,176242010,9990,10000,10000,9980,3165
|
|
20241017,090800,144615080,10000,10020,10020,9990,1435
|
|
20241017,090700,130251730,10020,10000,10020,10000,287
|
|
20241017,090600,127379450,9990,10000,10010,9990,1833
|
|
20241017,090500,109038300,10000,10000,10000,9990,2222
|
|
20241017,090400,86821670,10000,10030,10030,10000,946
|
|
20241017,090300,77349600,10040,10010,10040,10010,681
|
|
20241017,090200,70523520,10000,10000,10020,10000,1883
|
|
20241017,090100,51677210,9990,10000,10030,9990,1442
|
|
20241017,090000,37252870,10040,9980,10050,9980,3729
|