768 lines
42 KiB
CSV
768 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,214500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,214400,47839964480,17000,17000,17000,17000,0
|
|
20241024,214300,47839964480,17000,17000,17000,17000,0
|
|
20241024,214200,47839964480,17000,17000,17000,17000,0
|
|
20241024,214100,47839964480,17000,17000,17000,17000,0
|
|
20241024,214000,47839964480,17000,17000,17000,17000,0
|
|
20241024,213900,47839964480,17000,17000,17000,17000,0
|
|
20241024,213800,47839964480,17000,17000,17000,17000,0
|
|
20241024,213700,47839964480,17000,17000,17000,17000,0
|
|
20241024,213600,47839964480,17000,17000,17000,17000,0
|
|
20241024,213500,47839964480,17000,17000,17000,17000,0
|
|
20241024,213400,47839964480,17000,17000,17000,17000,0
|
|
20241024,213300,47839964480,17000,17000,17000,17000,0
|
|
20241024,213200,47839964480,17000,17000,17000,17000,0
|
|
20241024,213100,47839964480,17000,17000,17000,17000,0
|
|
20241024,213000,47839964480,17000,17000,17000,17000,0
|
|
20241024,212900,47839964480,17000,17000,17000,17000,0
|
|
20241024,212800,47839964480,17000,17000,17000,17000,0
|
|
20241024,212700,47839964480,17000,17000,17000,17000,0
|
|
20241024,212600,47839964480,17000,17000,17000,17000,0
|
|
20241024,212500,47839964480,17000,17000,17000,17000,0
|
|
20241024,212400,47839964480,17000,17000,17000,17000,0
|
|
20241024,212300,47839964480,17000,17000,17000,17000,0
|
|
20241024,212200,47839964480,17000,17000,17000,17000,0
|
|
20241024,212100,47839964480,17000,17000,17000,17000,0
|
|
20241024,212000,47839964480,17000,17000,17000,17000,0
|
|
20241024,211900,47839964480,17000,17000,17000,17000,0
|
|
20241024,211800,47839964480,17000,17000,17000,17000,0
|
|
20241024,211700,47839964480,17000,17000,17000,17000,0
|
|
20241024,211600,47839964480,17000,17000,17000,17000,0
|
|
20241024,211500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,211400,47839964480,17000,17000,17000,17000,0
|
|
20241024,211300,47839964480,17000,17000,17000,17000,0
|
|
20241024,211200,47839964480,17000,17000,17000,17000,0
|
|
20241024,211100,47839964480,17000,17000,17000,17000,0
|
|
20241024,211000,47839964480,17000,17000,17000,17000,0
|
|
20241024,210900,47839964480,17000,17000,17000,17000,0
|
|
20241024,210800,47839964480,17000,17000,17000,17000,0
|
|
20241024,210700,47839964480,17000,17000,17000,17000,0
|
|
20241024,210600,47839964480,17000,17000,17000,17000,0
|
|
20241024,210500,47839964480,17000,17000,17000,17000,0
|
|
20241024,210400,47839964480,17000,17000,17000,17000,0
|
|
20241024,210300,47839964480,17000,17000,17000,17000,0
|
|
20241024,210200,47839964480,17000,17000,17000,17000,0
|
|
20241024,210100,47839964480,17000,17000,17000,17000,0
|
|
20241024,210000,47839964480,17000,17000,17000,17000,0
|
|
20241024,205900,47839964480,17000,17000,17000,17000,0
|
|
20241024,205800,47839964480,17000,17000,17000,17000,0
|
|
20241024,205700,47839964480,17000,17000,17000,17000,0
|
|
20241024,205600,47839964480,17000,17000,17000,17000,0
|
|
20241024,205500,47839964480,17000,17000,17000,17000,0
|
|
20241024,205400,47839964480,17000,17000,17000,17000,0
|
|
20241024,205300,47839964480,17000,17000,17000,17000,0
|
|
20241024,205200,47839964480,17000,17000,17000,17000,0
|
|
20241024,205100,47839964480,17000,17000,17000,17000,0
|
|
20241024,205000,47839964480,17000,17000,17000,17000,0
|
|
20241024,204900,47839964480,17000,17000,17000,17000,0
|
|
20241024,204800,47839964480,17000,17000,17000,17000,0
|
|
20241024,204700,47839964480,17000,17000,17000,17000,0
|
|
20241024,204600,47839964480,17000,17000,17000,17000,0
|
|
20241024,204500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,204400,47839964480,17000,17000,17000,17000,0
|
|
20241024,204300,47839964480,17000,17000,17000,17000,0
|
|
20241024,204200,47839964480,17000,17000,17000,17000,0
|
|
20241024,204100,47839964480,17000,17000,17000,17000,0
|
|
20241024,204000,47839964480,17000,17000,17000,17000,0
|
|
20241024,203900,47839964480,17000,17000,17000,17000,0
|
|
20241024,203800,47839964480,17000,17000,17000,17000,0
|
|
20241024,203700,47839964480,17000,17000,17000,17000,0
|
|
20241024,203600,47839964480,17000,17000,17000,17000,0
|
|
20241024,203500,47839964480,17000,17000,17000,17000,0
|
|
20241024,203400,47839964480,17000,17000,17000,17000,0
|
|
20241024,203300,47839964480,17000,17000,17000,17000,0
|
|
20241024,203200,47839964480,17000,17000,17000,17000,0
|
|
20241024,203100,47839964480,17000,17000,17000,17000,0
|
|
20241024,203000,47839964480,17000,17000,17000,17000,0
|
|
20241024,202900,47839964480,17000,17000,17000,17000,0
|
|
20241024,202800,47839964480,17000,17000,17000,17000,0
|
|
20241024,202700,47839964480,17000,17000,17000,17000,0
|
|
20241024,202600,47839964480,17000,17000,17000,17000,0
|
|
20241024,202500,47839964480,17000,17000,17000,17000,0
|
|
20241024,202400,47839964480,17000,17000,17000,17000,0
|
|
20241024,202300,47839964480,17000,17000,17000,17000,0
|
|
20241024,202200,47839964480,17000,17000,17000,17000,0
|
|
20241024,202100,47839964480,17000,17000,17000,17000,0
|
|
20241024,202000,47839964480,17000,17000,17000,17000,0
|
|
20241024,201900,47839964480,17000,17000,17000,17000,0
|
|
20241024,201800,47839964480,17000,17000,17000,17000,0
|
|
20241024,201700,47839964480,17000,17000,17000,17000,0
|
|
20241024,201600,47839964480,17000,17000,17000,17000,0
|
|
20241024,201500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,201400,47839964480,17000,17000,17000,17000,0
|
|
20241024,201300,47839964480,17000,17000,17000,17000,0
|
|
20241024,201200,47839964480,17000,17000,17000,17000,0
|
|
20241024,201100,47839964480,17000,17000,17000,17000,0
|
|
20241024,201000,47839964480,17000,17000,17000,17000,0
|
|
20241024,200900,47839964480,17000,17000,17000,17000,0
|
|
20241024,200800,47839964480,17000,17000,17000,17000,0
|
|
20241024,200700,47839964480,17000,17000,17000,17000,0
|
|
20241024,200600,47839964480,17000,17000,17000,17000,0
|
|
20241024,200500,47839964480,17000,17000,17000,17000,0
|
|
20241024,200400,47839964480,17000,17000,17000,17000,0
|
|
20241024,200300,47839964480,17000,17000,17000,17000,0
|
|
20241024,200200,47839964480,17000,17000,17000,17000,0
|
|
20241024,200100,47839964480,17000,17000,17000,17000,0
|
|
20241024,200000,47839964480,17000,17000,17000,17000,0
|
|
20241024,195900,47839964480,17000,17000,17000,17000,0
|
|
20241024,195800,47839964480,17000,17000,17000,17000,0
|
|
20241024,195700,47839964480,17000,17000,17000,17000,0
|
|
20241024,195600,47839964480,17000,17000,17000,17000,0
|
|
20241024,195500,47839964480,17000,17000,17000,17000,0
|
|
20241024,195400,47839964480,17000,17000,17000,17000,0
|
|
20241024,195300,47839964480,17000,17000,17000,17000,0
|
|
20241024,195200,47839964480,17000,17000,17000,17000,0
|
|
20241024,195100,47839964480,17000,17000,17000,17000,0
|
|
20241024,195000,47839964480,17000,17000,17000,17000,0
|
|
20241024,194900,47839964480,17000,17000,17000,17000,0
|
|
20241024,194800,47839964480,17000,17000,17000,17000,0
|
|
20241024,194700,47839964480,17000,17000,17000,17000,0
|
|
20241024,194600,47839964480,17000,17000,17000,17000,0
|
|
20241024,194500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,194400,47839964480,17000,17000,17000,17000,0
|
|
20241024,194300,47839964480,17000,17000,17000,17000,0
|
|
20241024,194200,47839964480,17000,17000,17000,17000,0
|
|
20241024,194100,47839964480,17000,17000,17000,17000,0
|
|
20241024,194000,47839964480,17000,17000,17000,17000,0
|
|
20241024,193900,47839964480,17000,17000,17000,17000,0
|
|
20241024,193800,47839964480,17000,17000,17000,17000,0
|
|
20241024,193700,47839964480,17000,17000,17000,17000,0
|
|
20241024,193600,47839964480,17000,17000,17000,17000,0
|
|
20241024,193500,47839964480,17000,17000,17000,17000,0
|
|
20241024,193400,47839964480,17000,17000,17000,17000,0
|
|
20241024,193300,47839964480,17000,17000,17000,17000,0
|
|
20241024,193200,47839964480,17000,17000,17000,17000,0
|
|
20241024,193100,47839964480,17000,17000,17000,17000,0
|
|
20241024,193000,47839964480,17000,17000,17000,17000,0
|
|
20241024,192900,47839964480,17000,17000,17000,17000,0
|
|
20241024,192800,47839964480,17000,17000,17000,17000,0
|
|
20241024,192700,47839964480,17000,17000,17000,17000,0
|
|
20241024,192600,47839964480,17000,17000,17000,17000,0
|
|
20241024,192500,47839964480,17000,17000,17000,17000,0
|
|
20241024,192400,47839964480,17000,17000,17000,17000,0
|
|
20241024,192300,47839964480,17000,17000,17000,17000,0
|
|
20241024,192200,47839964480,17000,17000,17000,17000,0
|
|
20241024,192100,47839964480,17000,17000,17000,17000,0
|
|
20241024,192000,47839964480,17000,17000,17000,17000,0
|
|
20241024,191900,47839964480,17000,17000,17000,17000,0
|
|
20241024,191800,47839964480,17000,17000,17000,17000,0
|
|
20241024,191700,47839964480,17000,17000,17000,17000,0
|
|
20241024,191600,47839964480,17000,17000,17000,17000,0
|
|
20241024,191500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,191400,47839964480,17000,17000,17000,17000,0
|
|
20241024,191300,47839964480,17000,17000,17000,17000,0
|
|
20241024,191200,47839964480,17000,17000,17000,17000,0
|
|
20241024,191100,47839964480,17000,17000,17000,17000,0
|
|
20241024,191000,47839964480,17000,17000,17000,17000,0
|
|
20241024,190900,47839964480,17000,17000,17000,17000,0
|
|
20241024,190800,47839964480,17000,17000,17000,17000,0
|
|
20241024,190700,47839964480,17000,17000,17000,17000,0
|
|
20241024,190600,47839964480,17000,17000,17000,17000,0
|
|
20241024,190500,47839964480,17000,17000,17000,17000,0
|
|
20241024,190400,47839964480,17000,17000,17000,17000,0
|
|
20241024,190300,47839964480,17000,17000,17000,17000,0
|
|
20241024,190200,47839964480,17000,17000,17000,17000,0
|
|
20241024,190100,47839964480,17000,17000,17000,17000,0
|
|
20241024,190000,47839964480,17000,17000,17000,17000,0
|
|
20241024,185900,47839964480,17000,17000,17000,17000,0
|
|
20241024,185800,47839964480,17000,17000,17000,17000,0
|
|
20241024,185700,47839964480,17000,17000,17000,17000,0
|
|
20241024,185600,47839964480,17000,17000,17000,17000,0
|
|
20241024,185500,47839964480,17000,17000,17000,17000,0
|
|
20241024,185400,47839964480,17000,17000,17000,17000,0
|
|
20241024,185300,47839964480,17000,17000,17000,17000,0
|
|
20241024,185200,47839964480,17000,17000,17000,17000,0
|
|
20241024,185100,47839964480,17000,17000,17000,17000,0
|
|
20241024,185000,47839964480,17000,17000,17000,17000,0
|
|
20241024,184900,47839964480,17000,17000,17000,17000,0
|
|
20241024,184800,47839964480,17000,17000,17000,17000,0
|
|
20241024,184700,47839964480,17000,17000,17000,17000,0
|
|
20241024,184600,47839964480,17000,17000,17000,17000,0
|
|
20241024,184500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,184400,47839964480,17000,17000,17000,17000,0
|
|
20241024,184300,47839964480,17000,17000,17000,17000,0
|
|
20241024,184200,47839964480,17000,17000,17000,17000,0
|
|
20241024,184100,47839964480,17000,17000,17000,17000,0
|
|
20241024,184000,47839964480,17000,17000,17000,17000,0
|
|
20241024,183900,47839964480,17000,17000,17000,17000,0
|
|
20241024,183800,47839964480,17000,17000,17000,17000,0
|
|
20241024,183700,47839964480,17000,17000,17000,17000,0
|
|
20241024,183600,47839964480,17000,17000,17000,17000,0
|
|
20241024,183500,47839964480,17000,17000,17000,17000,0
|
|
20241024,183400,47839964480,17000,17000,17000,17000,0
|
|
20241024,183300,47839964480,17000,17000,17000,17000,0
|
|
20241024,183200,47839964480,17000,17000,17000,17000,0
|
|
20241024,183100,47839964480,17000,17000,17000,17000,0
|
|
20241024,183000,47839964480,17000,17000,17000,17000,0
|
|
20241024,182900,47839964480,17000,17000,17000,17000,0
|
|
20241024,182800,47839964480,17000,17000,17000,17000,0
|
|
20241024,182700,47839964480,17000,17000,17000,17000,0
|
|
20241024,182600,47839964480,17000,17000,17000,17000,0
|
|
20241024,182500,47839964480,17000,17000,17000,17000,0
|
|
20241024,182400,47839964480,17000,17000,17000,17000,0
|
|
20241024,182300,47839964480,17000,17000,17000,17000,0
|
|
20241024,182200,47839964480,17000,17000,17000,17000,0
|
|
20241024,182100,47839964480,17000,17000,17000,17000,0
|
|
20241024,182000,47839964480,17000,17000,17000,17000,0
|
|
20241024,181900,47839964480,17000,17000,17000,17000,0
|
|
20241024,181800,47839964480,17000,17000,17000,17000,0
|
|
20241024,181700,47839964480,17000,17000,17000,17000,0
|
|
20241024,181600,47839964480,17000,17000,17000,17000,0
|
|
20241024,181500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,181400,47839964480,17000,17000,17000,17000,0
|
|
20241024,181300,47839964480,17000,17000,17000,17000,0
|
|
20241024,181200,47839964480,17000,17000,17000,17000,0
|
|
20241024,181100,47839964480,17000,17000,17000,17000,0
|
|
20241024,181000,47839964480,17000,17000,17000,17000,0
|
|
20241024,180900,47839964480,17000,17000,17000,17000,0
|
|
20241024,180800,47839964480,17000,17000,17000,17000,0
|
|
20241024,180700,47839964480,17000,17000,17000,17000,0
|
|
20241024,180600,47839964480,17000,17000,17000,17000,0
|
|
20241024,180500,47839964480,17000,17000,17000,17000,0
|
|
20241024,180400,47839964480,17000,17000,17000,17000,0
|
|
20241024,180300,47839964480,17000,17000,17000,17000,0
|
|
20241024,180200,47839964480,17000,17000,17000,17000,0
|
|
20241024,180100,47839964480,17000,17000,17000,17000,0
|
|
20241024,180000,47839964480,17000,17000,17000,17000,0
|
|
20241024,175900,47839964480,17000,17000,17000,17000,0
|
|
20241024,175800,47839964480,17000,17000,17000,17000,0
|
|
20241024,175700,47839964480,17000,17000,17000,17000,0
|
|
20241024,175600,47839964480,17000,17000,17000,17000,0
|
|
20241024,175500,47839964480,17000,17000,17000,17000,0
|
|
20241024,175400,47839964480,17000,17000,17000,17000,0
|
|
20241024,175300,47839964480,17000,17000,17000,17000,0
|
|
20241024,175200,47839964480,17000,17000,17000,17000,0
|
|
20241024,175100,47839964480,17000,17000,17000,17000,0
|
|
20241024,175000,47839964480,17000,17000,17000,17000,0
|
|
20241024,174900,47839964480,17000,17000,17000,17000,0
|
|
20241024,174800,47839964480,17000,17000,17000,17000,0
|
|
20241024,174700,47839964480,17000,17000,17000,17000,0
|
|
20241024,174600,47839964480,17000,17000,17000,17000,0
|
|
20241024,174500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,174400,47839964480,17000,17000,17000,17000,0
|
|
20241024,174300,47839964480,17000,17000,17000,17000,0
|
|
20241024,174200,47839964480,17000,17000,17000,17000,0
|
|
20241024,174100,47839964480,17000,17000,17000,17000,0
|
|
20241024,174000,47839964480,17000,17000,17000,17000,0
|
|
20241024,173900,47839964480,17000,17000,17000,17000,0
|
|
20241024,173800,47839964480,17000,17000,17000,17000,0
|
|
20241024,173700,47839964480,17000,17000,17000,17000,0
|
|
20241024,173600,47839964480,17000,17000,17000,17000,0
|
|
20241024,173500,47839964480,17000,17000,17000,17000,0
|
|
20241024,173400,47839964480,17000,17000,17000,17000,0
|
|
20241024,173300,47839964480,17000,17000,17000,17000,0
|
|
20241024,173200,47839964480,17000,17000,17000,17000,0
|
|
20241024,173100,47839964480,17000,17000,17000,17000,0
|
|
20241024,173000,47839964480,17000,17000,17000,17000,0
|
|
20241024,172900,47839964480,17000,17000,17000,17000,0
|
|
20241024,172800,47839964480,17000,17000,17000,17000,0
|
|
20241024,172700,47839964480,17000,17000,17000,17000,0
|
|
20241024,172600,47839964480,17000,17000,17000,17000,0
|
|
20241024,172500,47839964480,17000,17000,17000,17000,0
|
|
20241024,172400,47839964480,17000,17000,17000,17000,0
|
|
20241024,172300,47839964480,17000,17000,17000,17000,0
|
|
20241024,172200,47839964480,17000,17000,17000,17000,0
|
|
20241024,172100,47839964480,17000,17000,17000,17000,0
|
|
20241024,172000,47839964480,17000,17000,17000,17000,0
|
|
20241024,171900,47839964480,17000,17000,17000,17000,0
|
|
20241024,171800,47839964480,17000,17000,17000,17000,0
|
|
20241024,171700,47839964480,17000,17000,17000,17000,0
|
|
20241024,171600,47839964480,17000,17000,17000,17000,0
|
|
20241024,171500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,171400,47839964480,17000,17000,17000,17000,0
|
|
20241024,171300,47839964480,17000,17000,17000,17000,0
|
|
20241024,171200,47839964480,17000,17000,17000,17000,0
|
|
20241024,171100,47839964480,17000,17000,17000,17000,0
|
|
20241024,171000,47839964480,17000,17000,17000,17000,0
|
|
20241024,170900,47839964480,17000,17000,17000,17000,0
|
|
20241024,170800,47839964480,17000,17000,17000,17000,0
|
|
20241024,170700,47839964480,17000,17000,17000,17000,0
|
|
20241024,170600,47839964480,17000,17000,17000,17000,0
|
|
20241024,170500,47839964480,17000,17000,17000,17000,0
|
|
20241024,170400,47839964480,17000,17000,17000,17000,0
|
|
20241024,170300,47839964480,17000,17000,17000,17000,0
|
|
20241024,170200,47839964480,17000,17000,17000,17000,0
|
|
20241024,170100,47839964480,17000,17000,17000,17000,0
|
|
20241024,170000,47839964480,17000,17000,17000,17000,0
|
|
20241024,165900,47839964480,17000,17000,17000,17000,0
|
|
20241024,165800,47839964480,17000,17000,17000,17000,0
|
|
20241024,165700,47839964480,17000,17000,17000,17000,0
|
|
20241024,165600,47839964480,17000,17000,17000,17000,0
|
|
20241024,165500,47839964480,17000,17000,17000,17000,0
|
|
20241024,165400,47839964480,17000,17000,17000,17000,0
|
|
20241024,165300,47839964480,17000,17000,17000,17000,0
|
|
20241024,165200,47839964480,17000,17000,17000,17000,0
|
|
20241024,165100,47839964480,17000,17000,17000,17000,0
|
|
20241024,165000,47839964480,17000,17000,17000,17000,0
|
|
20241024,164900,47839964480,17000,17000,17000,17000,0
|
|
20241024,164800,47839964480,17000,17000,17000,17000,0
|
|
20241024,164700,47839964480,17000,17000,17000,17000,0
|
|
20241024,164600,47839964480,17000,17000,17000,17000,0
|
|
20241024,164500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,164400,47839964480,17000,17000,17000,17000,0
|
|
20241024,164300,47839964480,17000,17000,17000,17000,0
|
|
20241024,164200,47839964480,17000,17000,17000,17000,0
|
|
20241024,164100,47839964480,17000,17000,17000,17000,0
|
|
20241024,164000,47839964480,17000,17000,17000,17000,0
|
|
20241024,163900,47839964480,17000,17000,17000,17000,0
|
|
20241024,163800,47839964480,17000,17000,17000,17000,0
|
|
20241024,163700,47839964480,17000,17000,17000,17000,0
|
|
20241024,163600,47839964480,17000,17000,17000,17000,0
|
|
20241024,163500,47839964480,17000,17000,17000,17000,0
|
|
20241024,163400,47839964480,17000,17000,17000,17000,0
|
|
20241024,163300,47839964480,17000,17000,17000,17000,0
|
|
20241024,163200,47839964480,17000,17000,17000,17000,0
|
|
20241024,163100,47839964480,17000,17000,17000,17000,0
|
|
20241024,163000,47839964480,17000,17000,17000,17000,0
|
|
20241024,162900,47839964480,17000,17000,17000,17000,0
|
|
20241024,162800,47839964480,17000,17000,17000,17000,0
|
|
20241024,162700,47839964480,17000,17000,17000,17000,0
|
|
20241024,162600,47839964480,17000,17000,17000,17000,0
|
|
20241024,162500,47839964480,17000,17000,17000,17000,0
|
|
20241024,162400,47839964480,17000,17000,17000,17000,0
|
|
20241024,162300,47839964480,17000,17000,17000,17000,0
|
|
20241024,162200,47839964480,17000,17000,17000,17000,0
|
|
20241024,162100,47839964480,17000,17000,17000,17000,0
|
|
20241024,162000,47839964480,17000,17000,17000,17000,0
|
|
20241024,161900,47839964480,17000,17000,17000,17000,0
|
|
20241024,161800,47839964480,17000,17000,17000,17000,0
|
|
20241024,161700,47839964480,17000,17000,17000,17000,0
|
|
20241024,161600,47839964480,17000,17000,17000,17000,0
|
|
20241024,161500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,161400,47839964480,17000,17000,17000,17000,0
|
|
20241024,161300,47839964480,17000,17000,17000,17000,0
|
|
20241024,161200,47839964480,17000,17000,17000,17000,0
|
|
20241024,161100,47839964480,17000,17000,17000,17000,0
|
|
20241024,161000,47839964480,17000,17000,17000,17000,0
|
|
20241024,160900,47839964480,17000,17000,17000,17000,0
|
|
20241024,160800,47839964480,17000,17000,17000,17000,0
|
|
20241024,160700,47839964480,17000,17000,17000,17000,0
|
|
20241024,160600,47839964480,17000,17000,17000,17000,0
|
|
20241024,160500,47839964480,17000,17000,17000,17000,0
|
|
20241024,160400,47839964480,17000,17000,17000,17000,0
|
|
20241024,160300,47839964480,17000,17000,17000,17000,0
|
|
20241024,160200,47839964480,17000,17000,17000,17000,0
|
|
20241024,160100,47839964480,17000,17000,17000,17000,0
|
|
20241024,160000,47839964480,17000,17000,17000,17000,0
|
|
20241024,155900,47839964480,17000,17000,17000,17000,0
|
|
20241024,155800,47839964480,17000,17000,17000,17000,0
|
|
20241024,155700,47839964480,17000,17000,17000,17000,0
|
|
20241024,155600,47839964480,17000,17000,17000,17000,0
|
|
20241024,155500,47839964480,17000,17000,17000,17000,0
|
|
20241024,155400,47839964480,17000,17000,17000,17000,0
|
|
20241024,155300,47839964480,17000,17000,17000,17000,0
|
|
20241024,155200,47839964480,17000,17000,17000,17000,0
|
|
20241024,155100,47839964480,17000,17000,17000,17000,0
|
|
20241024,155000,47839964480,17000,17000,17000,17000,0
|
|
20241024,154900,47839964480,17000,17000,17000,17000,0
|
|
20241024,154800,47839964480,17000,17000,17000,17000,0
|
|
20241024,154700,47839964480,17000,17000,17000,17000,0
|
|
20241024,154600,47839964480,17000,17000,17000,17000,0
|
|
20241024,154500,47839964480,17000,17000,17000,17000,29502
|
|
20241024,154400,47839964480,17000,17000,17000,17000,0
|
|
20241024,154300,47839964480,17000,17000,17000,17000,0
|
|
20241024,154200,47839964480,17000,17000,17000,17000,0
|
|
20241024,154100,47839964480,17000,17000,17000,17000,0
|
|
20241024,154000,47839964480,17000,17000,17000,17000,0
|
|
20241024,153900,47839964480,17000,17000,17000,17000,0
|
|
20241024,153800,47839964480,17000,17000,17000,17000,0
|
|
20241024,153700,47839964480,17000,17000,17000,17000,0
|
|
20241024,153600,47839964480,17000,17000,17000,17000,0
|
|
20241024,153500,47839964480,17000,17000,17000,17000,0
|
|
20241024,153400,47839964480,17000,17000,17000,17000,0
|
|
20241024,153300,47839964480,17000,17000,17000,17000,0
|
|
20241024,153200,47839964480,17000,17000,17000,17000,0
|
|
20241024,153100,47839964480,17000,17000,17000,17000,0
|
|
20241024,153000,47839964480,17000,17000,17000,17000,29502
|
|
20241024,152900,47338430480,16950,16950,16950,16950,0
|
|
20241024,152800,47338430480,16950,16950,16950,16950,0
|
|
20241024,152700,47338430480,16950,16950,16950,16950,0
|
|
20241024,152600,47338430480,16950,16950,16950,16950,0
|
|
20241024,152500,47338430480,16950,16950,16950,16950,0
|
|
20241024,152400,47338430480,16950,16950,16950,16950,0
|
|
20241024,152300,47338430480,16950,16950,16950,16950,0
|
|
20241024,152200,47338430480,16950,16950,16950,16950,0
|
|
20241024,152100,47338430480,16950,16950,16950,16950,0
|
|
20241024,152000,47338430480,16950,16950,16950,16950,0
|
|
20241024,151900,47338430480,16950,16860,17000,16830,18275
|
|
20241024,151800,47029720460,16860,17000,17000,16860,11009
|
|
20241024,151700,46843386520,16990,17020,17040,16990,7341
|
|
20241024,151600,46718519120,17020,16910,17020,16910,5668
|
|
20241024,151500,46622301780,16920,16940,16950,16900,12412
|
|
20241024,151400,46412270890,16940,17000,17000,16920,11935
|
|
20241024,151300,46209968330,16990,16970,17000,16960,4033
|
|
20241024,151200,46141509960,16960,17000,17010,16950,3415
|
|
20241024,151100,46083552990,17010,17020,17050,16950,5469
|
|
20241024,151000,45990581300,17030,16970,17040,16960,1834
|
|
20241024,150900,45959384950,16990,16980,17000,16950,14452
|
|
20241024,150800,45714208990,16980,17080,17080,16980,13780
|
|
20241024,150700,45479669040,17080,17040,17080,17030,6337
|
|
20241024,150600,45371675700,17040,17120,17120,17030,14188
|
|
20241024,150500,45129503410,17110,17120,17140,17110,3782
|
|
20241024,150400,45064761860,17130,17150,17150,17120,4430
|
|
20241024,150300,44988857310,17150,17160,17170,17150,2080
|
|
20241024,150200,44953177770,17150,17170,17190,17140,2084
|
|
20241024,150100,44917439700,17140,17110,17180,17110,1740
|
|
20241024,150000,44887629240,17120,17110,17180,17100,2479
|
|
20241024,145900,44845195780,17100,17100,17110,17080,3502
|
|
20241024,145800,44785346350,17090,17100,17120,17090,4944
|
|
20241024,145700,44700806010,17100,17130,17140,17100,4202
|
|
20241024,145600,44628890230,17130,17080,17190,17080,8902
|
|
20241024,145500,44476502420,17090,17080,17090,17050,7138
|
|
20241024,145400,44354730720,17060,17150,17150,17060,17957
|
|
20241024,145300,44047834290,17140,17210,17210,17140,10008
|
|
20241024,145200,43875998280,17190,17250,17250,17190,4887
|
|
20241024,145100,43791870300,17250,17230,17330,17220,3766
|
|
20241024,145000,43726853380,17220,17250,17250,17210,3541
|
|
20241024,144900,43665844250,17250,17180,17260,17170,5487
|
|
20241024,144800,43571420240,17180,17340,17340,17180,13176
|
|
20241024,144700,43344190310,17330,17370,17380,17320,3565
|
|
20241024,144600,43282369460,17380,17370,17400,17350,1284
|
|
20241024,144500,43260072710,17360,17440,17440,17360,3115
|
|
20241024,144400,43205861680,17450,17450,17470,17420,998
|
|
20241024,144300,43188462770,17450,17430,17480,17410,3210
|
|
20241024,144200,43132457100,17440,17430,17480,17430,1405
|
|
20241024,144100,43107930990,17460,17490,17490,17430,1927
|
|
20241024,144000,43074271230,17490,17360,17490,17350,2947
|
|
20241024,143900,43023008980,17360,17390,17410,17350,2229
|
|
20241024,143800,42984282510,17390,17410,17430,17370,2625
|
|
20241024,143700,42938641410,17400,17450,17460,17400,2380
|
|
20241024,143600,42897173430,17460,17490,17540,17460,1488
|
|
20241024,143500,42871136840,17490,17450,17500,17430,1155
|
|
20241024,143400,42850981520,17450,17430,17450,17420,467
|
|
20241024,143300,42842840630,17450,17420,17490,17390,2069
|
|
20241024,143200,42806789030,17420,17470,17490,17420,3052
|
|
20241024,143100,42753492200,17470,17550,17550,17470,3559
|
|
20241024,143000,42691229880,17540,17560,17560,17480,2949
|
|
20241024,142900,42639566660,17570,17540,17590,17500,3654
|
|
20241024,142800,42575510830,17540,17630,17680,17540,8991
|
|
20241024,142700,42417266330,17600,17440,17640,17400,9936
|
|
20241024,142600,42243577600,17430,17320,17470,17320,6447
|
|
20241024,142500,42131473220,17330,17320,17340,17310,5270
|
|
20241024,142400,42040217840,17320,17340,17350,17310,6497
|
|
20241024,142300,41927680700,17340,17350,17360,17340,1334
|
|
20241024,142200,41904541700,17360,17360,17380,17340,1516
|
|
20241024,142100,41878230260,17360,17370,17390,17330,1622
|
|
20241024,142000,41850086880,17390,17440,17450,17370,751
|
|
20241024,141900,41837026500,17450,17360,17450,17330,4145
|
|
20241024,141800,41765083250,17370,17360,17400,17350,1976
|
|
20241024,141700,41730774850,17360,17500,17500,17360,8066
|
|
20241024,141600,41590169380,17500,17520,17520,17470,455
|
|
20241024,141500,41582201770,17470,17490,17520,17460,1245
|
|
20241024,141400,41560432800,17490,17500,17500,17480,257
|
|
20241024,141300,41555937340,17500,17470,17500,17460,432
|
|
20241024,141200,41548385680,17470,17480,17500,17460,534
|
|
20241024,141100,41539057660,17510,17510,17530,17460,970
|
|
20241024,141000,41522092900,17510,17550,17550,17510,692
|
|
20241024,140900,41509960910,17540,17500,17550,17500,1411
|
|
20241024,140800,41485236550,17500,17480,17500,17460,418
|
|
20241024,140700,41477933210,17480,17470,17480,17420,1497
|
|
20241024,140600,41451814930,17460,17520,17520,17410,1020
|
|
20241024,140500,41434008670,17520,17530,17540,17500,802
|
|
20241024,140400,41419966430,17540,17540,17540,17500,2461
|
|
20241024,140300,41376882990,17500,17400,17540,17400,3507
|
|
20241024,140200,41315580860,17400,17420,17430,17360,5980
|
|
20241024,140100,41211561160,17410,17410,17430,17410,3186
|
|
20241024,140000,41156068060,17410,17480,17480,17410,11400
|
|
20241024,135900,40957393710,17480,17460,17500,17450,2790
|
|
20241024,135800,40908658000,17450,17510,17510,17450,6377
|
|
20241024,135700,40797185840,17500,17530,17560,17500,3639
|
|
20241024,135600,40733430790,17530,17530,17660,17520,3355
|
|
20241024,135500,40674533210,17520,17630,17630,17470,10195
|
|
20241024,135400,40495830900,17640,17770,17780,17630,7927
|
|
20241024,135300,40355424950,17760,17760,17780,17660,5913
|
|
20241024,135200,40250619760,17760,17820,17830,17730,4588
|
|
20241024,135100,40169034570,17820,17730,17830,17720,4449
|
|
20241024,135000,40090005800,17720,17700,17730,17670,5033
|
|
20241024,134900,40000908810,17700,17630,17750,17600,6839
|
|
20241024,134800,39879895980,17600,17740,17800,17600,12260
|
|
20241024,134700,39662672270,17710,17850,17910,17600,20105
|
|
20241024,134600,39305768680,17850,18170,18190,17800,47103
|
|
20241024,134500,38458088480,18200,17850,18220,17840,63323
|
|
20241024,134400,37317099870,17850,17870,17950,17790,37476
|
|
20241024,134300,36647013140,17870,17610,17870,17610,30899
|
|
20241024,134200,36097656220,17610,17600,17610,17570,3650
|
|
20241024,134100,36033446670,17610,17600,17630,17570,5217
|
|
20241024,134000,35941631140,17600,17600,17650,17590,9014
|
|
20241024,133900,35782822260,17600,17560,17680,17550,15648
|
|
20241024,133800,35506946010,17560,17460,17560,17450,8179
|
|
20241024,133700,35363857050,17440,17440,17480,17430,5398
|
|
20241024,133600,35269598440,17440,17390,17440,17360,2257
|
|
20241024,133500,35230311620,17390,17400,17410,17320,4287
|
|
20241024,133400,35155875750,17400,17400,17420,17390,3750
|
|
20241024,133300,35090597820,17400,17400,17400,17390,2889
|
|
20241024,133200,35040338150,17390,17400,17400,17380,2099
|
|
20241024,133100,35003837720,17390,17370,17410,17360,2789
|
|
20241024,133000,34955327520,17360,17300,17360,17290,2365
|
|
20241024,132900,34914332840,17300,17290,17320,17280,690
|
|
20241024,132800,34902399850,17290,17300,17320,17290,1500
|
|
20241024,132700,34876448760,17290,17290,17300,17290,917
|
|
20241024,132600,34860593730,17290,17320,17320,17280,1402
|
|
20241024,132500,34836339480,17320,17310,17330,17310,1308
|
|
20241024,132400,34813681460,17310,17290,17330,17280,1491
|
|
20241024,132300,34787899630,17290,17310,17310,17260,3678
|
|
20241024,132200,34724337920,17300,17380,17380,17300,2954
|
|
20241024,132100,34673097400,17380,17350,17390,17330,6994
|
|
20241024,132000,34551696200,17360,17310,17360,17300,4689
|
|
20241024,131900,34470450770,17290,17310,17320,17280,3642
|
|
20241024,131800,34407438520,17310,17260,17340,17250,15482
|
|
20241024,131700,34139577780,17260,17220,17260,17210,6727
|
|
20241024,131600,34023599410,17220,17240,17240,17190,2747
|
|
20241024,131500,33976321580,17240,17200,17240,17200,3021
|
|
20241024,131400,33924314330,17200,17200,17210,17190,1931
|
|
20241024,131300,33891100030,17200,17210,17210,17170,2418
|
|
20241024,131200,33849536670,17200,17190,17210,17190,1080
|
|
20241024,131100,33830957870,17180,17210,17230,17170,4667
|
|
20241024,131000,33750706590,17220,17230,17230,17220,1694
|
|
20241024,130900,33721532840,17230,17230,17240,17220,466
|
|
20241024,130800,33713504150,17220,17210,17240,17200,568
|
|
20241024,130700,33703724910,17210,17220,17240,17200,2360
|
|
20241024,130600,33663124130,17200,17270,17290,17200,3088
|
|
20241024,130500,33609843080,17270,17190,17270,17190,4835
|
|
20241024,130400,33526526490,17200,17150,17220,17150,4025
|
|
20241024,130300,33457365760,17160,17190,17190,17130,7147
|
|
20241024,130200,33334778240,17190,17210,17220,17160,8838
|
|
20241024,130100,33182932490,17210,17240,17240,17210,3502
|
|
20241024,130000,33122613520,17240,17290,17290,17240,4065
|
|
20241024,125900,33052462550,17290,17280,17320,17280,1117
|
|
20241024,125800,33033144150,17270,17200,17310,17200,3302
|
|
20241024,125700,32976142990,17200,17350,17360,17170,18137
|
|
20241024,125600,32663334430,17350,17420,17420,17340,1739
|
|
20241024,125500,32633139200,17420,17430,17430,17400,975
|
|
20241024,125400,32616164570,17430,17400,17430,17390,1000
|
|
20241024,125300,32598760490,17400,17420,17430,17400,1417
|
|
20241024,125200,32574077960,17430,17400,17450,17390,4250
|
|
20241024,125100,32500034510,17390,17350,17390,17340,1593
|
|
20241024,125000,32472387000,17350,17360,17380,17340,3507
|
|
20241024,124900,32411534640,17360,17370,17380,17360,2428
|
|
20241024,124800,32369377180,17360,17370,17380,17340,923
|
|
20241024,124700,32353354300,17390,17380,17420,17350,1271
|
|
20241024,124600,32331249510,17350,17360,17420,17350,3931
|
|
20241024,124500,32262887360,17380,17310,17380,17300,2445
|
|
20241024,124400,32220513680,17310,17350,17350,17280,9263
|
|
20241024,124300,32060213600,17340,17360,17390,17320,6353
|
|
20241024,124200,31950016580,17350,17370,17390,17340,5646
|
|
20241024,124100,31852007000,17370,17430,17430,17350,8819
|
|
20241024,124000,31698746180,17430,17410,17430,17410,2309
|
|
20241024,123900,31658512980,17410,17410,17430,17400,2326
|
|
20241024,123800,31618005540,17410,17490,17490,17390,5222
|
|
20241024,123700,31527074510,17450,17430,17550,17420,3991
|
|
20241024,123600,31457363580,17430,17370,17440,17370,5985
|
|
20241024,123500,31353221040,17380,17510,17510,17350,19162
|
|
20241024,123400,31019341100,17500,17580,17590,17500,17911
|
|
20241024,123300,30705421240,17590,17570,17590,17560,1262
|
|
20241024,123200,30683233230,17560,17580,17610,17560,2135
|
|
20241024,123100,30645674680,17580,17570,17600,17560,1638
|
|
20241024,123000,30616886530,17580,17580,17600,17570,990
|
|
20241024,122900,30599477300,17580,17560,17580,17540,3481
|
|
20241024,122800,30538380010,17550,17600,17600,17550,2745
|
|
20241024,122700,30490137240,17590,17600,17620,17590,3240
|
|
20241024,122600,30433098460,17610,17590,17610,17590,1703
|
|
20241024,122500,30403130350,17590,17570,17590,17560,1240
|
|
20241024,122400,30381337450,17570,17550,17580,17550,1514
|
|
20241024,122300,30354740730,17550,17570,17590,17550,4194
|
|
20241024,122200,30281093310,17560,17540,17570,17540,2908
|
|
20241024,122100,30230038570,17550,17560,17570,17540,7630
|
|
20241024,122000,30096093590,17560,17610,17620,17550,10145
|
|
20241024,121900,29917788420,17620,17630,17640,17610,1365
|
|
20241024,121800,29893726770,17630,17650,17670,17630,2690
|
|
20241024,121700,29846269110,17650,17620,17660,17580,8583
|
|
20241024,121600,29695091050,17580,17580,17580,17580,0
|
|
20241024,121500,29695091050,17580,17580,17580,17580,0
|
|
20241024,121400,29695091050,17580,17650,17650,17580,16980
|
|
20241024,121300,29396371080,17640,17640,17650,17620,1177
|
|
20241024,121200,29375617080,17620,17650,17660,17620,1836
|
|
20241024,121100,29343232640,17650,17640,17690,17640,3309
|
|
20241024,121000,29284838680,17650,17620,17650,17610,2291
|
|
20241024,120900,29244473090,17620,17670,17670,17610,13767
|
|
20241024,120800,29001759120,17670,17670,17680,17650,4739
|
|
20241024,120700,28918078360,17670,17710,17710,17660,3801
|
|
20241024,120600,28850879720,17720,17690,17720,17680,712
|
|
20241024,120500,28838278650,17690,17700,17700,17680,1616
|
|
20241024,120400,28809694970,17700,17700,17750,17690,2266
|
|
20241024,120300,28769572610,17730,17700,17750,17680,1827
|
|
20241024,120200,28737242490,17700,17740,17740,17680,7629
|
|
20241024,120100,28602236200,17750,17730,17750,17700,1922
|
|
20241024,120000,28568192590,17770,17770,17770,17710,4537
|
|
20241024,115900,28487760800,17780,17800,17800,17780,358
|
|
20241024,115800,28481392010,17800,17820,17820,17800,342
|
|
20241024,115700,28475301660,17820,17820,17820,17810,523
|
|
20241024,115600,28465982460,17810,17820,17820,17800,840
|
|
20241024,115500,28451016700,17820,17770,17820,17760,330
|
|
20241024,115400,28445142910,17760,17750,17760,17750,610
|
|
20241024,115300,28434310110,17740,17760,17760,17700,2641
|
|
20241024,115200,28387492010,17760,17830,17830,17760,2396
|
|
20241024,115100,28344844610,17830,17820,17830,17820,391
|
|
20241024,115000,28337873920,17830,17850,17850,17830,974
|
|
20241024,114900,28320497830,17850,17820,17860,17820,1264
|
|
20241024,114800,28297940370,17820,17790,17820,17760,3707
|
|
20241024,114700,28231937040,17790,17760,17790,17760,336
|
|
20241024,114600,28225964880,17760,17770,17790,17730,575
|
|
20241024,114500,28215754930,17790,17740,17790,17730,371
|
|
20241024,114400,28209170410,17740,17780,17780,17740,2269
|
|
20241024,114300,28168888630,17780,17780,17790,17770,1444
|
|
20241024,114200,28143218600,17780,17760,17790,17760,339
|
|
20241024,114100,28137190680,17760,17760,17780,17760,612
|
|
20241024,114000,28126317460,17760,17770,17790,17760,1500
|
|
20241024,113900,28099674480,17770,17810,17810,17750,2787
|
|
20241024,113800,28050092700,17800,17790,17810,17760,945
|
|
20241024,113700,28033279850,17790,17820,17820,17790,1532
|
|
20241024,113600,28005995120,17820,17750,17820,17740,6755
|
|
20241024,113500,27885994020,17750,17730,17750,17720,2270
|
|
20241024,113400,27845725800,17730,17740,17740,17720,844
|
|
20241024,113300,27830758130,17730,17700,17730,17700,2489
|
|
20241024,113200,27786658430,17700,17690,17700,17670,9322
|
|
20241024,113100,27621808910,17690,17730,17730,17690,2503
|
|
20241024,113000,27577495080,17710,17730,17740,17690,3329
|
|
20241024,112900,27518557330,17750,17740,17750,17720,831
|
|
20241024,112800,27503826870,17740,17690,17740,17690,1641
|
|
20241024,112700,27474746440,17690,17730,17730,17690,7734
|
|
20241024,112600,27337819230,17730,17740,17750,17730,1132
|
|
20241024,112500,27317742520,17750,17750,17750,17740,557
|
|
20241024,112400,27307857950,17750,17770,17770,17740,2234
|
|
20241024,112300,27268187830,17770,17750,17770,17750,510
|
|
20241024,112200,27259128550,17760,17770,17770,17740,986
|
|
20241024,112100,27241612310,17770,17720,17770,17710,2988
|
|
20241024,112000,27188656800,17710,17800,17800,17710,3750
|
|
20241024,111900,27122150350,17810,17790,17820,17790,1775
|
|
20241024,111800,27090554560,17790,17810,17820,17780,425
|
|
20241024,111700,27082987060,17810,17810,17830,17760,3063
|
|
20241024,111600,27028429250,17810,17790,17820,17790,2090
|
|
20241024,111500,26991226780,17760,17740,17790,17740,1891
|
|
20241024,111400,26957636280,17750,17730,17760,17730,828
|
|
20241024,111300,26942944600,17730,17700,17770,17700,2190
|
|
20241024,111200,26904139770,17770,17690,17790,17660,6693
|
|
20241024,111100,26785687450,17690,17780,17780,17690,16248
|
|
20241024,111000,26497718650,17780,17790,17810,17780,1258
|
|
20241024,110900,26475343560,17810,17760,17820,17750,1247
|
|
20241024,110800,26453184880,17760,17800,17800,17740,8071
|
|
20241024,110700,26309748890,17800,17820,17840,17800,1311
|
|
20241024,110600,26286394090,17840,17790,17860,17790,3423
|
|
20241024,110500,26225382630,17790,17830,17850,17790,2758
|
|
20241024,110400,26176244810,17830,17810,17860,17810,798
|
|
20241024,110300,26162025340,17860,17810,17860,17780,3692
|
|
20241024,110200,26096313200,17810,17920,17920,17810,3875
|
|
20241024,110100,26027090410,17920,17980,17990,17920,3413
|
|
20241024,110000,25965831590,17990,17930,17990,17930,4961
|
|
20241024,105900,25876668200,17940,17930,17990,17900,12071
|
|
20241024,105800,25659943660,17930,17890,17930,17870,4773
|
|
20241024,105700,25574502510,17900,17840,17910,17830,3072
|
|
20241024,105600,25519519990,17900,17810,17900,17790,4657
|
|
20241024,105500,25436501990,17820,17800,17840,17780,2001
|
|
20241024,105400,25400881860,17800,17830,17850,17800,1956
|
|
20241024,105300,25366019450,17830,17750,17830,17740,5564
|
|
20241024,105200,25267147060,17770,17790,17790,17750,3653
|
|
20241024,105100,25202258250,17760,17760,17790,17740,7884
|
|
20241024,105000,25062302500,17790,17870,17870,17760,4997
|
|
20241024,104900,24973371380,17870,17820,17870,17810,1537
|
|
20241024,104800,24945965910,17820,17800,17840,17790,3300
|
|
20241024,104700,24887213570,17790,17870,17870,17790,5101
|
|
20241024,104600,24796356250,17860,17840,17900,17810,1498
|
|
20241024,104500,24769647790,17840,17840,17900,17820,3308
|
|
20241024,104400,24710650190,17830,17920,17930,17830,4034
|
|
20241024,104300,24638500170,17930,17940,17950,17920,1670
|
|
20241024,104200,24608544930,17940,17920,17940,17910,1487
|
|
20241024,104100,24581895580,17920,17900,17940,17880,1523
|
|
20241024,104000,24554636920,17900,17940,17940,17900,1387
|
|
20241024,103900,24529794680,17940,17880,17940,17880,1920
|
|
20241024,103800,24495418780,17890,17890,17900,17860,1641
|
|
20241024,103700,24466072550,17900,17850,17940,17830,1609
|
|
20241024,103600,24437264940,17930,17830,17940,17800,3085
|
|
20241024,103500,24382253140,17840,17960,17970,17830,6446
|
|
20241024,103400,24266868720,17950,17970,18020,17910,5567
|
|
20241024,103300,24166759990,17950,17850,17990,17760,9318
|
|
20241024,103200,24000605020,17850,17880,17900,17790,8441
|
|
20241024,103100,23850103680,17870,17930,17960,17860,4395
|
|
20241024,103000,23771417510,17920,17970,17990,17920,3171
|
|
20241024,102900,23714469910,17980,17960,18000,17960,2523
|
|
20241024,102800,23669132140,17960,18060,18070,17960,4382
|
|
20241024,102700,23590251550,18060,18040,18080,18010,3707
|
|
20241024,102600,23523355120,18040,17960,18040,17960,3425
|
|
20241024,102500,23461752320,17920,18010,18030,17920,2572
|
|
20241024,102400,23415545440,18020,17980,18020,17950,5615
|
|
20241024,102300,23314564730,17980,17950,18010,17940,1224
|
|
20241024,102200,23292569780,18000,17960,18000,17900,5345
|
|
20241024,102100,23196712450,17970,17990,18020,17960,4214
|
|
20241024,102000,23120923030,17990,17960,18030,17950,2017
|
|
20241024,101900,23084659730,17960,17940,18000,17870,7018
|
|
20241024,101800,22958660460,17940,18240,18250,17850,17212
|
|
20241024,101700,22647199150,18230,18130,18270,18110,17363
|
|
20241024,101600,22330580130,18130,18070,18440,18050,46736
|
|
20241024,101500,21477645730,18070,17980,18070,17950,4996
|
|
20241024,101400,21387678710,17980,17990,18010,17910,3283
|
|
20241024,101300,21328685760,17990,18010,18020,17990,2767
|
|
20241024,101200,21278856540,18010,18030,18050,17990,2424
|
|
20241024,101100,21235189950,18000,17990,18050,17980,7261
|
|
20241024,101000,21104370180,17980,18000,18000,17950,2554
|
|
20241024,100900,21058446010,17990,18020,18030,17960,6158
|
|
20241024,100800,20947651250,18020,17960,18020,17950,9052
|
|
20241024,100700,20784853080,17960,17880,17960,17870,7038
|
|
20241024,100600,20658848420,17890,17840,17890,17810,4277
|
|
20241024,100500,20582504050,17810,17860,17860,17790,2891
|
|
20241024,100400,20531002670,17860,17760,17890,17760,2600
|
|
20241024,100300,20484614570,17760,17750,17800,17740,4684
|
|
20241024,100200,20401433510,17750,17690,17750,17660,10346
|
|
20241024,100100,20218445590,17700,17820,17830,17680,11831
|
|
20241024,100000,20008273010,17820,17890,17890,17820,4493
|
|
20241024,095900,19928095200,17870,17840,17920,17840,3874
|
|
20241024,095800,19858839020,17830,17840,17860,17820,3787
|
|
20241024,095700,19791288650,17830,17840,17860,17830,3159
|
|
20241024,095600,19734922160,17840,17900,17920,17780,5409
|
|
20241024,095500,19638310620,17900,17800,17930,17800,8390
|
|
20241024,095400,19488342990,17800,17670,17840,17660,11158
|
|
20241024,095300,19290551950,17670,17830,17840,17650,24050
|
|
20241024,095200,18864461860,17830,17850,17860,17800,15993
|
|
20241024,095100,18579606740,17850,17960,17960,17820,10989
|
|
20241024,095000,18383050580,17960,18000,18000,17950,4963
|
|
20241024,094900,18293853020,18000,18040,18050,17980,4945
|
|
20241024,094800,18204831370,18020,18060,18100,18020,9204
|
|
20241024,094700,18038490450,18070,18080,18110,18020,12714
|
|
20241024,094600,17808522840,18080,18000,18080,17980,2984
|
|
20241024,094500,17754703190,18000,18010,18050,17990,2129
|
|
20241024,094400,17716354000,18010,18050,18050,18000,3418
|
|
20241024,094300,17654762970,18050,18040,18080,17980,5343
|
|
20241024,094200,17558349810,18000,17950,18040,17920,5274
|
|
20241024,094100,17463673880,17950,18060,18060,17920,9746
|
|
20241024,094000,17288137610,18060,18100,18110,18030,8908
|
|
20241024,093900,17127186060,18100,18050,18100,18020,7385
|
|
20241024,093800,16993820510,18050,18060,18090,18040,9256
|
|
20241024,093700,16826592050,18070,18030,18070,18030,7233
|
|
20241024,093600,16696003150,18040,18030,18050,18000,9190
|
|
20241024,093500,16530303070,18010,17890,18020,17890,13704
|
|
20241024,093400,16284081950,17900,17880,17900,17840,7783
|
|
20241024,093300,16145078600,17880,17950,17950,17850,10300
|
|
20241024,093200,15960900910,17910,17790,17990,17790,11511
|
|
20241024,093100,15755080630,17790,17980,17980,17770,29796
|
|
20241024,093000,15222782470,17960,18040,18040,17950,9475
|
|
20241024,092900,15052362630,18040,17990,18050,17960,13381
|
|
20241024,092800,14811564360,17990,17880,18010,17880,13131
|
|
20241024,092700,14575988860,17880,18060,18060,17850,37096
|
|
20241024,092600,13910008690,18060,18030,18070,17970,19490
|
|
20241024,092500,13558860690,18040,18000,18130,17970,19284
|
|
20241024,092400,13210929020,17990,18030,18040,17920,51708
|
|
20241024,092300,12280524040,18030,18140,18150,18030,23084
|
|
20241024,092200,11862915880,18120,18210,18210,18040,44000
|
|
20241024,092100,11066052970,18200,18270,18270,18130,37571
|
|
20241024,092000,10382656850,18260,18320,18360,18260,23324
|
|
20241024,091900,9955500890,18320,18470,18500,18280,28892
|
|
20241024,091800,9424991800,18460,18480,18550,18450,7188
|
|
20241024,091700,9292022090,18480,18620,18620,18460,11193
|
|
20241024,091600,9084535860,18610,18550,18650,18500,16504
|
|
20241024,091500,8777823410,18550,18530,18570,18360,38672
|
|
20241024,091400,8063220730,18540,18620,18640,18530,16513
|
|
20241024,091300,7756479290,18620,18650,18690,18590,25025
|
|
20241024,091200,7290413770,18610,18860,18870,18610,38830
|
|
20241024,091100,6563240140,18860,18850,18940,18830,7769
|
|
20241024,091000,6416578290,18850,18950,19050,18850,14664
|
|
20241024,090900,6138784380,18950,18820,19050,18820,31861
|
|
20241024,090800,5535976940,18820,18820,18850,18790,11991
|
|
20241024,090700,5310360170,18820,18820,18850,18780,12261
|
|
20241024,090600,5079793930,18820,18800,18890,18780,18271
|
|
20241024,090500,4735517610,18770,18830,18850,18750,20898
|
|
20241024,090400,4342664900,18830,18890,18900,18810,28031
|
|
20241024,090300,3814261180,18900,19040,19060,18840,25218
|
|
20241024,090200,3336766410,19030,18890,19110,18700,62241
|
|
20241024,090100,2160357190,18880,19310,19360,18850,69763
|
|
20241024,090000,820505710,19310,19530,19680,19310,40159
|