590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184700,7402972070,3050,3050,3050,3050,80213
|
|
20241017,184600,7402972070,3050,3050,3050,3050,0
|
|
20241017,184500,7402972070,3050,3050,3050,3050,0
|
|
20241017,184400,7402972070,3050,3050,3050,3050,0
|
|
20241017,184300,7402972070,3050,3050,3050,3050,0
|
|
20241017,184200,7402972070,3050,3050,3050,3050,0
|
|
20241017,184100,7402972070,3050,3050,3050,3050,0
|
|
20241017,184000,7402972070,3050,3050,3050,3050,0
|
|
20241017,183900,7402972070,3050,3050,3050,3050,0
|
|
20241017,183800,7402972070,3050,3050,3050,3050,0
|
|
20241017,183700,7402972070,3050,3050,3050,3050,0
|
|
20241017,183600,7402972070,3050,3050,3050,3050,0
|
|
20241017,183500,7402972070,3050,3050,3050,3050,0
|
|
20241017,183400,7402972070,3050,3050,3050,3050,0
|
|
20241017,183300,7402972070,3050,3050,3050,3050,0
|
|
20241017,183200,7402972070,3050,3050,3050,3050,0
|
|
20241017,183100,7402972070,3050,3050,3050,3050,0
|
|
20241017,183000,7402972070,3050,3050,3050,3050,0
|
|
20241017,182900,7402972070,3050,3050,3050,3050,0
|
|
20241017,182800,7402972070,3050,3050,3050,3050,0
|
|
20241017,182700,7402972070,3050,3050,3050,3050,0
|
|
20241017,182600,7402972070,3050,3050,3050,3050,0
|
|
20241017,182500,7402972070,3050,3050,3050,3050,0
|
|
20241017,182400,7402972070,3050,3050,3050,3050,0
|
|
20241017,182300,7402972070,3050,3050,3050,3050,0
|
|
20241017,182200,7402972070,3050,3050,3050,3050,0
|
|
20241017,182100,7402972070,3050,3050,3050,3050,0
|
|
20241017,182000,7402972070,3050,3050,3050,3050,0
|
|
20241017,181900,7402972070,3050,3050,3050,3050,0
|
|
20241017,181800,7402972070,3050,3050,3050,3050,0
|
|
20241017,181700,7402972070,3050,3050,3050,3050,80213
|
|
20241017,181600,7402972070,3050,3050,3050,3050,0
|
|
20241017,181500,7402972070,3050,3050,3050,3050,0
|
|
20241017,181400,7402972070,3050,3050,3050,3050,0
|
|
20241017,181300,7402972070,3050,3050,3050,3050,0
|
|
20241017,181200,7402972070,3050,3050,3050,3050,0
|
|
20241017,181100,7402972070,3050,3050,3050,3050,0
|
|
20241017,181000,7402972070,3050,3050,3050,3050,0
|
|
20241017,180900,7402972070,3050,3050,3050,3050,0
|
|
20241017,180800,7402972070,3050,3050,3050,3050,0
|
|
20241017,180700,7402972070,3050,3050,3050,3050,0
|
|
20241017,180600,7402972070,3050,3050,3050,3050,0
|
|
20241017,180500,7402972070,3050,3050,3050,3050,0
|
|
20241017,180400,7402972070,3050,3050,3050,3050,0
|
|
20241017,180300,7402972070,3050,3050,3050,3050,0
|
|
20241017,180200,7402972070,3050,3050,3050,3050,0
|
|
20241017,180100,7402972070,3050,3050,3050,3050,0
|
|
20241017,180000,7402972070,3050,3050,3050,3050,0
|
|
20241017,175900,7402972070,3050,3050,3050,3050,0
|
|
20241017,175800,7402972070,3050,3050,3050,3050,0
|
|
20241017,175700,7402972070,3050,3050,3050,3050,0
|
|
20241017,175600,7402972070,3050,3050,3050,3050,0
|
|
20241017,175500,7402972070,3050,3050,3050,3050,0
|
|
20241017,175400,7402972070,3050,3050,3050,3050,0
|
|
20241017,175300,7402972070,3050,3050,3050,3050,0
|
|
20241017,175200,7402972070,3050,3050,3050,3050,0
|
|
20241017,175100,7402972070,3050,3050,3050,3050,0
|
|
20241017,175000,7402972070,3050,3050,3050,3050,0
|
|
20241017,174900,7402972070,3050,3050,3050,3050,0
|
|
20241017,174800,7402972070,3050,3050,3050,3050,0
|
|
20241017,174700,7402972070,3050,3050,3050,3050,80213
|
|
20241017,174600,7402972070,3050,3050,3050,3050,0
|
|
20241017,174500,7402972070,3050,3050,3050,3050,0
|
|
20241017,174400,7402972070,3050,3050,3050,3050,0
|
|
20241017,174300,7402972070,3050,3050,3050,3050,0
|
|
20241017,174200,7402972070,3050,3050,3050,3050,0
|
|
20241017,174100,7402972070,3050,3050,3050,3050,0
|
|
20241017,174000,7402972070,3050,3050,3050,3050,0
|
|
20241017,173900,7402972070,3050,3050,3050,3050,0
|
|
20241017,173800,7402972070,3050,3050,3050,3050,0
|
|
20241017,173700,7402972070,3050,3050,3050,3050,0
|
|
20241017,173600,7402972070,3050,3050,3050,3050,0
|
|
20241017,173500,7402972070,3050,3050,3050,3050,0
|
|
20241017,173400,7402972070,3050,3050,3050,3050,0
|
|
20241017,173300,7402972070,3050,3050,3050,3050,0
|
|
20241017,173200,7402972070,3050,3050,3050,3050,0
|
|
20241017,173100,7402972070,3050,3050,3050,3050,0
|
|
20241017,173000,7402972070,3050,3050,3050,3050,0
|
|
20241017,172900,7402972070,3050,3050,3050,3050,0
|
|
20241017,172800,7402972070,3050,3050,3050,3050,0
|
|
20241017,172700,7402972070,3050,3050,3050,3050,0
|
|
20241017,172600,7402972070,3050,3050,3050,3050,0
|
|
20241017,172500,7402972070,3050,3050,3050,3050,0
|
|
20241017,172400,7402972070,3050,3050,3050,3050,0
|
|
20241017,172300,7402972070,3050,3050,3050,3050,0
|
|
20241017,172200,7402972070,3050,3050,3050,3050,0
|
|
20241017,172100,7402972070,3050,3050,3050,3050,0
|
|
20241017,172000,7402972070,3050,3050,3050,3050,0
|
|
20241017,171900,7402972070,3050,3050,3050,3050,0
|
|
20241017,171800,7402972070,3050,3050,3050,3050,0
|
|
20241017,171700,7402972070,3050,3050,3050,3050,80213
|
|
20241017,171600,7402972070,3050,3050,3050,3050,0
|
|
20241017,171500,7402972070,3050,3050,3050,3050,0
|
|
20241017,171400,7402972070,3050,3050,3050,3050,0
|
|
20241017,171300,7402972070,3050,3050,3050,3050,0
|
|
20241017,171200,7402972070,3050,3050,3050,3050,0
|
|
20241017,171100,7402972070,3050,3050,3050,3050,0
|
|
20241017,171000,7402972070,3050,3050,3050,3050,0
|
|
20241017,170900,7402972070,3050,3050,3050,3050,0
|
|
20241017,170800,7402972070,3050,3050,3050,3050,0
|
|
20241017,170700,7402972070,3050,3050,3050,3050,0
|
|
20241017,170600,7402972070,3050,3050,3050,3050,0
|
|
20241017,170500,7402972070,3050,3050,3050,3050,0
|
|
20241017,170400,7402972070,3050,3050,3050,3050,0
|
|
20241017,170300,7402972070,3050,3050,3050,3050,0
|
|
20241017,170200,7402972070,3050,3050,3050,3050,0
|
|
20241017,170100,7402972070,3050,3050,3050,3050,0
|
|
20241017,170000,7402972070,3050,3050,3050,3050,0
|
|
20241017,165900,7402972070,3050,3050,3050,3050,0
|
|
20241017,165800,7402972070,3050,3050,3050,3050,0
|
|
20241017,165700,7402972070,3050,3050,3050,3050,0
|
|
20241017,165600,7402972070,3050,3050,3050,3050,0
|
|
20241017,165500,7402972070,3050,3050,3050,3050,0
|
|
20241017,165400,7402972070,3050,3050,3050,3050,0
|
|
20241017,165300,7402972070,3050,3050,3050,3050,0
|
|
20241017,165200,7402972070,3050,3050,3050,3050,0
|
|
20241017,165100,7402972070,3050,3050,3050,3050,0
|
|
20241017,165000,7402972070,3050,3050,3050,3050,0
|
|
20241017,164900,7402972070,3050,3050,3050,3050,0
|
|
20241017,164800,7402972070,3050,3050,3050,3050,0
|
|
20241017,164700,7402972070,3050,3050,3050,3050,80213
|
|
20241017,164600,7402972070,3050,3050,3050,3050,0
|
|
20241017,164500,7402972070,3050,3050,3050,3050,0
|
|
20241017,164400,7402972070,3050,3050,3050,3050,0
|
|
20241017,164300,7402972070,3050,3050,3050,3050,0
|
|
20241017,164200,7402972070,3050,3050,3050,3050,0
|
|
20241017,164100,7402972070,3050,3050,3050,3050,0
|
|
20241017,164000,7402972070,3050,3050,3050,3050,0
|
|
20241017,163900,7402972070,3050,3050,3050,3050,0
|
|
20241017,163800,7402972070,3050,3050,3050,3050,0
|
|
20241017,163700,7402972070,3050,3050,3050,3050,0
|
|
20241017,163600,7402972070,3050,3050,3050,3050,0
|
|
20241017,163500,7402972070,3050,3050,3050,3050,0
|
|
20241017,163400,7402972070,3050,3050,3050,3050,0
|
|
20241017,163300,7402972070,3050,3050,3050,3050,0
|
|
20241017,163200,7402972070,3050,3050,3050,3050,0
|
|
20241017,163100,7402972070,3050,3050,3050,3050,0
|
|
20241017,163000,7402972070,3050,3050,3050,3050,0
|
|
20241017,162900,7402972070,3050,3050,3050,3050,0
|
|
20241017,162800,7402972070,3050,3050,3050,3050,0
|
|
20241017,162700,7402972070,3050,3050,3050,3050,0
|
|
20241017,162600,7402972070,3050,3050,3050,3050,0
|
|
20241017,162500,7402972070,3050,3050,3050,3050,0
|
|
20241017,162400,7402972070,3050,3050,3050,3050,0
|
|
20241017,162300,7402972070,3050,3050,3050,3050,0
|
|
20241017,162200,7402972070,3050,3050,3050,3050,0
|
|
20241017,162100,7402972070,3050,3050,3050,3050,0
|
|
20241017,162000,7402972070,3050,3050,3050,3050,0
|
|
20241017,161900,7402972070,3050,3050,3050,3050,0
|
|
20241017,161800,7402972070,3050,3050,3050,3050,0
|
|
20241017,161700,7402972070,3050,3050,3050,3050,80213
|
|
20241017,161600,7402972070,3050,3050,3050,3050,0
|
|
20241017,161500,7402972070,3050,3050,3050,3050,0
|
|
20241017,161400,7402972070,3050,3050,3050,3050,0
|
|
20241017,161300,7402972070,3050,3050,3050,3050,0
|
|
20241017,161200,7402972070,3050,3050,3050,3050,0
|
|
20241017,161100,7402972070,3050,3050,3050,3050,0
|
|
20241017,161000,7402972070,3050,3050,3050,3050,0
|
|
20241017,160900,7402972070,3050,3050,3050,3050,0
|
|
20241017,160800,7402972070,3050,3050,3050,3050,0
|
|
20241017,160700,7402972070,3050,3050,3050,3050,0
|
|
20241017,160600,7402972070,3050,3050,3050,3050,0
|
|
20241017,160500,7402972070,3050,3050,3050,3050,0
|
|
20241017,160400,7402972070,3050,3050,3050,3050,0
|
|
20241017,160300,7402972070,3050,3050,3050,3050,0
|
|
20241017,160200,7402972070,3050,3050,3050,3050,0
|
|
20241017,160100,7402972070,3050,3050,3050,3050,0
|
|
20241017,160000,7402972070,3050,3050,3050,3050,0
|
|
20241017,155900,7402972070,3050,3050,3050,3050,0
|
|
20241017,155800,7402972070,3050,3050,3050,3050,0
|
|
20241017,155700,7402972070,3050,3050,3050,3050,0
|
|
20241017,155600,7402972070,3050,3050,3050,3050,0
|
|
20241017,155500,7402972070,3050,3050,3050,3050,0
|
|
20241017,155400,7402972070,3050,3050,3050,3050,0
|
|
20241017,155300,7402972070,3050,3050,3050,3050,0
|
|
20241017,155200,7402972070,3050,3050,3050,3050,0
|
|
20241017,155100,7402972070,3050,3050,3050,3050,0
|
|
20241017,155000,7402972070,3050,3050,3050,3050,0
|
|
20241017,154900,7402972070,3050,3050,3050,3050,0
|
|
20241017,154800,7402972070,3050,3050,3050,3050,0
|
|
20241017,154700,7402972070,3050,3050,3050,3050,80213
|
|
20241017,154600,7402972070,3050,3050,3050,3050,0
|
|
20241017,154500,7402972070,3050,3050,3050,3050,0
|
|
20241017,154400,7402972070,3050,3050,3050,3050,0
|
|
20241017,154300,7402972070,3050,3050,3050,3050,0
|
|
20241017,154200,7402972070,3050,3050,3050,3050,0
|
|
20241017,154100,7402972070,3050,3050,3050,3050,0
|
|
20241017,154000,7402972070,3050,3050,3050,3050,0
|
|
20241017,153900,7402972070,3050,3050,3050,3050,0
|
|
20241017,153800,7402972070,3050,3050,3050,3050,0
|
|
20241017,153700,7402972070,3050,3050,3050,3050,0
|
|
20241017,153600,7402972070,3050,3050,3050,3050,0
|
|
20241017,153500,7402972070,3050,3050,3050,3050,0
|
|
20241017,153400,7402972070,3050,3050,3050,3050,0
|
|
20241017,153300,7402972070,3050,3050,3050,3050,0
|
|
20241017,153200,7402972070,3050,3050,3050,3050,0
|
|
20241017,153100,7402972070,3050,3050,3050,3050,0
|
|
20241017,153000,7402972070,3050,3050,3050,3050,80213
|
|
20241017,152900,7158322420,3050,3050,3050,3050,0
|
|
20241017,152800,7158322420,3050,3050,3050,3050,0
|
|
20241017,152700,7158322420,3050,3050,3050,3050,0
|
|
20241017,152600,7158322420,3050,3050,3050,3050,0
|
|
20241017,152500,7158322420,3050,3050,3050,3050,0
|
|
20241017,152400,7158322420,3050,3050,3050,3050,0
|
|
20241017,152300,7158322420,3050,3050,3050,3050,0
|
|
20241017,152200,7158322420,3050,3050,3050,3050,0
|
|
20241017,152100,7158322420,3050,3050,3050,3050,0
|
|
20241017,152000,7158322420,3050,3050,3050,3050,0
|
|
20241017,151900,7158322420,3050,3045,3050,3045,11265
|
|
20241017,151800,7124016280,3045,3045,3045,3035,8876
|
|
20241017,151700,7097029230,3045,3040,3045,3030,16493
|
|
20241017,151600,7046915985,3040,3040,3045,3040,3862
|
|
20241017,151500,7035168850,3045,3040,3045,3040,2569
|
|
20241017,151400,7027348000,3045,3045,3045,3040,1335
|
|
20241017,151300,7023284030,3045,3045,3050,3045,1950
|
|
20241017,151200,7017345600,3045,3045,3050,3045,10623
|
|
20241017,151100,6984998310,3040,3040,3045,3040,1688
|
|
20241017,151000,6979863165,3040,3040,3045,3035,18210
|
|
20241017,150900,6924497050,3040,3045,3050,3035,15161
|
|
20241017,150800,6878397480,3050,3050,3050,3045,7306
|
|
20241017,150700,6856147415,3045,3050,3050,3045,18342
|
|
20241017,150600,6800236115,3050,3045,3050,3040,1389
|
|
20241017,150500,6796005785,3045,3045,3045,3045,9629
|
|
20241017,150400,6766685480,3045,3045,3050,3045,2189
|
|
20241017,150300,6760019460,3045,3050,3050,3040,3272
|
|
20241017,150200,6750058705,3045,3040,3050,3040,9538
|
|
20241017,150100,6721022550,3040,3040,3045,3040,17555
|
|
20241017,150000,6667581480,3040,3040,3040,3040,3916
|
|
20241017,145900,6655676840,3040,3040,3040,3035,2032
|
|
20241017,145800,6649501060,3040,3040,3040,3035,5545
|
|
20241017,145700,6632644410,3040,3040,3045,3040,3827
|
|
20241017,145600,6621010060,3040,3045,3050,3040,679
|
|
20241017,145500,6618942605,3045,3045,3050,3040,3154
|
|
20241017,145400,6609337910,3045,3045,3045,3045,3371
|
|
20241017,145300,6599073215,3045,3045,3045,3040,5928
|
|
20241017,145200,6581025650,3045,3050,3050,3045,5585
|
|
20241017,145100,6564002650,3045,3040,3050,3040,12548
|
|
20241017,145000,6525736945,3045,3035,3045,3035,22642
|
|
20241017,144900,6456806455,3040,3035,3040,3035,18423
|
|
20241017,144800,6400822995,3035,3035,3040,3030,8669
|
|
20241017,144700,6374514020,3035,3030,3035,3030,7434
|
|
20241017,144600,6351959570,3030,3030,3030,3030,803
|
|
20241017,144500,6349526480,3030,3030,3030,3030,2510
|
|
20241017,144400,6341921180,3030,3035,3035,3030,66
|
|
20241017,144300,6341721120,3035,3025,3040,3025,11804
|
|
20241017,144200,6305885035,3025,3030,3030,3025,6709
|
|
20241017,144100,6285558215,3035,3035,3035,3030,1758
|
|
20241017,144000,6280222725,3035,3035,3040,3035,4528
|
|
20241017,143900,6266480240,3035,3040,3040,3035,1476
|
|
20241017,143800,6261998295,3035,3030,3040,3030,37258
|
|
20241017,143700,6148825760,3030,3030,3030,3030,2263
|
|
20241017,143600,6141968870,3030,3030,3030,3030,5360
|
|
20241017,143500,6125728070,3030,3030,3030,3030,1055
|
|
20241017,143400,6122531420,3030,3030,3030,3030,16450
|
|
20241017,143300,6072687920,3030,3025,3030,3025,14087
|
|
20241017,143200,6030006310,3025,3025,3030,3025,1473
|
|
20241017,143100,6025550480,3025,3025,3025,3025,335
|
|
20241017,143000,6024537105,3025,3025,3030,3025,4863
|
|
20241017,142900,6009826430,3025,3025,3030,3025,2275
|
|
20241017,142800,6002944550,3025,3025,3025,3025,6006
|
|
20241017,142700,5984776400,3025,3030,3030,3025,1350
|
|
20241017,142600,5980687220,3030,3030,3030,3030,1104
|
|
20241017,142500,5977342100,3030,3030,3030,3025,1526
|
|
20241017,142400,5972720295,3030,3030,3035,3025,22479
|
|
20241017,142300,5904601335,3030,3020,3030,3020,6325
|
|
20241017,142200,5885469000,3020,3020,3025,3020,5440
|
|
20241017,142100,5869022700,3020,3020,3020,3020,5141
|
|
20241017,142000,5853496880,3020,3020,3020,3020,204
|
|
20241017,141900,5852880800,3020,3020,3020,3020,1313
|
|
20241017,141800,5848915540,3020,3020,3025,3020,570
|
|
20241017,141700,5847194135,3020,3020,3020,3020,2634
|
|
20241017,141600,5839239455,3020,3020,3025,3020,4806
|
|
20241017,141500,5824725330,3025,3025,3025,3025,0
|
|
20241017,141400,5824725330,3025,3020,3025,3020,1992
|
|
20241017,141300,5818704530,3025,3015,3025,3015,1772
|
|
20241017,141200,5813356450,3020,3020,3020,3020,87
|
|
20241017,141100,5813093710,3020,3020,3020,3020,1653
|
|
20241017,141000,5808101650,3020,3020,3020,3020,20
|
|
20241017,140900,5808041250,3020,3020,3020,3020,3829
|
|
20241017,140800,5796477670,3020,3020,3020,3020,1832
|
|
20241017,140700,5790945030,3020,3020,3020,3020,6
|
|
20241017,140600,5790926910,3020,3020,3020,3020,117
|
|
20241017,140500,5790573570,3025,3020,3025,3020,2174
|
|
20241017,140400,5784005905,3025,3025,3025,3020,4126
|
|
20241017,140300,5771544880,3025,3025,3025,3025,231
|
|
20241017,140200,5770846105,3025,3025,3025,3025,852
|
|
20241017,140100,5768268805,3025,3025,3030,3020,17538
|
|
20241017,140000,5715184375,3025,3020,3025,3020,27
|
|
20241017,135900,5715102830,3020,3025,3025,3020,894
|
|
20241017,135800,5712399950,3020,3020,3020,3020,444
|
|
20241017,135700,5711059070,3020,3020,3020,3020,92
|
|
20241017,135600,5710781230,3020,3020,3020,3020,1136
|
|
20241017,135500,5707350510,3015,3020,3020,3015,271
|
|
20241017,135400,5706532945,3015,3020,3020,3015,277
|
|
20241017,135300,5705697140,3015,3015,3020,3015,2911
|
|
20241017,135200,5696919825,3015,3015,3015,3015,5371
|
|
20241017,135100,5680726260,3015,3020,3020,3015,6208
|
|
20241017,135000,5662008850,3020,3020,3020,3020,959
|
|
20241017,134900,5659112670,3020,3020,3020,3020,660
|
|
20241017,134800,5657119470,3020,3020,3020,3020,1439
|
|
20241017,134700,5652773690,3020,3025,3025,3020,639
|
|
20241017,134600,5650843090,3020,3020,3020,3020,0
|
|
20241017,134500,5650843090,3020,3015,3020,3015,2748
|
|
20241017,134400,5642544620,3015,3020,3020,3015,648
|
|
20241017,134300,5640589840,3020,3015,3020,3015,205
|
|
20241017,134200,5639971740,3020,3020,3020,3020,1691
|
|
20241017,134100,5634864920,3020,3020,3025,3020,2633
|
|
20241017,134000,5626913095,3025,3020,3025,3020,1483
|
|
20241017,133900,5622433155,3020,3020,3020,3020,3710
|
|
20241017,133800,5611228955,3020,3020,3020,3020,423
|
|
20241017,133700,5609951495,3020,3020,3020,3020,1709
|
|
20241017,133600,5604790315,3020,3020,3020,3020,492
|
|
20241017,133500,5603304475,3020,3020,3020,3020,40
|
|
20241017,133400,5603183675,3025,3020,3025,3020,1690
|
|
20241017,133300,5598079865,3020,3020,3020,3020,2602
|
|
20241017,133200,5590221825,3020,3015,3020,3015,803
|
|
20241017,133100,5587800265,3015,3020,3020,3015,455
|
|
20241017,133000,5586428165,3015,3020,3020,3015,858
|
|
20241017,132900,5583840065,3020,3020,3020,3015,701
|
|
20241017,132800,5581723330,3020,3020,3025,3020,1477
|
|
20241017,132700,5577260540,3015,3020,3025,3015,589
|
|
20241017,132600,5575484300,3015,3020,3020,3015,1008
|
|
20241017,132500,5572445140,3020,3020,3020,3020,62
|
|
20241017,132400,5572257900,3020,3020,3020,3020,40
|
|
20241017,132300,5572137100,3015,3020,3020,3015,1640
|
|
20241017,132200,5567192485,3015,3020,3020,3015,2516
|
|
20241017,132100,5559601380,3020,3020,3020,3020,300
|
|
20241017,132000,5558695380,3020,3020,3020,3020,2002
|
|
20241017,131900,5552649340,3020,3020,3020,3020,1248
|
|
20241017,131800,5548880380,3020,3025,3025,3020,6658
|
|
20241017,131700,5528773160,3025,3025,3025,3020,622
|
|
20241017,131600,5526894120,3020,3020,3025,3020,1125
|
|
20241017,131500,5523496540,3020,3025,3025,3020,6187
|
|
20241017,131400,5504795095,3025,3025,3030,3025,105
|
|
20241017,131300,5504477300,3030,3030,3035,3030,3586
|
|
20241017,131200,5493611715,3030,3030,3035,3030,1364
|
|
20241017,131100,5489478295,3030,3035,3035,3030,37
|
|
20241017,131000,5489366130,3030,3030,3035,3030,1149
|
|
20241017,130900,5485884650,3030,3030,3035,3030,4218
|
|
20241017,130800,5473104100,3030,3030,3030,3030,8034
|
|
20241017,130700,5448761080,3030,3020,3030,3020,32981
|
|
20241017,130600,5348963205,3025,3020,3025,3020,3413
|
|
20241017,130500,5338648880,3025,3020,3025,3020,2239
|
|
20241017,130400,5331887025,3020,3020,3020,3020,99
|
|
20241017,130300,5331588045,3025,3020,3025,3020,15353
|
|
20241017,130200,5285221540,3025,3020,3025,3020,4639
|
|
20241017,130100,5271211610,3020,3020,3020,3020,560
|
|
20241017,130000,5269520410,3020,3020,3020,3020,335
|
|
20241017,125900,5268508710,3020,3025,3025,3020,547
|
|
20241017,125800,5266856760,3025,3020,3025,3020,495
|
|
20241017,125700,5265361780,3020,3020,3020,3020,720
|
|
20241017,125600,5263187380,3020,3025,3025,3020,406
|
|
20241017,125500,5261959780,3025,3020,3025,3020,4544
|
|
20241017,125400,5248216780,3025,3020,3025,3020,21207
|
|
20241017,125300,5184115620,3020,3020,3020,3020,200
|
|
20241017,125200,5183511620,3020,3015,3020,3015,6546
|
|
20241017,125100,5163773810,3015,3010,3015,3010,3094
|
|
20241017,125000,5154445550,3010,3010,3010,3010,7846
|
|
20241017,124900,5130829090,3010,3010,3010,3010,0
|
|
20241017,124800,5130829090,3010,3010,3015,3010,1775
|
|
20241017,124700,5125485750,3010,3015,3015,3010,741
|
|
20241017,124600,5123254870,3015,3015,3015,3010,217
|
|
20241017,124500,5122600855,3015,3015,3015,3015,6176
|
|
20241017,124400,5103980215,3015,3020,3020,3015,161
|
|
20241017,124300,5103494645,3020,3020,3020,3015,162
|
|
20241017,124200,5103005660,3020,3020,3020,3015,1161
|
|
20241017,124100,5099504735,3020,3015,3020,3015,20
|
|
20241017,124000,5099444420,3015,3015,3015,3015,4
|
|
20241017,123900,5099432360,3015,3025,3025,3015,1863
|
|
20241017,123800,5093807365,3025,3020,3025,3020,2655
|
|
20241017,123700,5085780755,3025,3020,3025,3020,1143
|
|
20241017,123600,5082328275,3025,3015,3025,3015,10098
|
|
20241017,123500,5051831170,3015,3020,3020,3015,357
|
|
20241017,123400,5050754570,3020,3015,3020,3015,839
|
|
20241017,123300,5048221350,3020,3015,3020,3015,379
|
|
20241017,123200,5047077610,3020,3015,3020,3015,24
|
|
20241017,123100,5047005245,3020,3015,3020,3015,2078
|
|
20241017,123000,5040740065,3020,3020,3020,3015,1482
|
|
20241017,122900,5036265530,3020,3015,3020,3015,108
|
|
20241017,122800,5035939375,3020,3015,3020,3015,170
|
|
20241017,122700,5035426130,3015,3020,3020,3015,369
|
|
20241017,122600,5034313585,3020,3020,3020,3020,20
|
|
20241017,122500,5034253185,3015,3020,3020,3015,258
|
|
20241017,122400,5033475265,3020,3020,3025,3015,1039
|
|
20241017,122300,5030338835,3020,3020,3020,3020,2119
|
|
20241017,122200,5023939455,3020,3020,3020,3020,10
|
|
20241017,122100,5023909255,3020,3020,3020,3020,100
|
|
20241017,122000,5023607255,3025,3025,3025,3025,1625
|
|
20241017,121900,5018691630,3020,3020,3025,3020,210
|
|
20241017,121800,5018056895,3020,3025,3025,3020,295
|
|
20241017,121700,5017165165,3025,3025,3025,3025,42
|
|
20241017,121600,5017038115,3020,3020,3020,3020,772
|
|
20241017,121500,5014706675,3025,3025,3025,3025,8716
|
|
20241017,121400,4988340775,3025,3020,3025,3020,347
|
|
20241017,121300,4987292280,3020,3025,3025,3020,157
|
|
20241017,121200,4986818115,3025,3020,3025,3020,450
|
|
20241017,121100,4985459015,3025,3025,3025,3020,1860
|
|
20241017,121000,4979840395,3025,3025,3025,3025,10305
|
|
20241017,120900,4948667770,3025,3020,3025,3020,1395
|
|
20241017,120800,4944453820,3025,3020,3025,3015,6861
|
|
20241017,120700,4923742140,3015,3015,3015,3015,150
|
|
20241017,120600,4923289890,3020,3015,3020,3010,5149
|
|
20241017,120500,4907783295,3010,3015,3015,3010,83
|
|
20241017,120400,4907533385,3015,3015,3015,3010,330
|
|
20241017,120300,4906538775,3015,3015,3020,3015,2603
|
|
20241017,120200,4898690705,3015,3015,3015,3015,596
|
|
20241017,120100,4896893765,3015,3020,3020,3015,183
|
|
20241017,120000,4896342015,3020,3020,3020,3020,301
|
|
20241017,115900,4895432995,3015,3020,3020,3015,355
|
|
20241017,115800,4894362665,3020,3015,3020,3015,601
|
|
20241017,115700,4892550145,3020,3015,3020,3015,229
|
|
20241017,115600,4891859700,3020,3015,3020,3015,992
|
|
20241017,115500,4888868630,3020,3015,3020,3015,1148
|
|
20241017,115400,4885404360,3015,3020,3020,3015,137
|
|
20241017,115300,4884991190,3020,3020,3025,3020,56
|
|
20241017,115200,4884822060,3020,3020,3020,3015,759
|
|
20241017,115100,4882530050,3020,3020,3020,3020,58
|
|
20241017,115000,4882354890,3025,3020,3025,3020,2236
|
|
20241017,114900,4875601620,3025,3025,3025,3020,70
|
|
20241017,114800,4875389920,3025,3020,3025,3020,509
|
|
20241017,114700,4873852450,3025,3020,3025,3020,8141
|
|
20241017,114600,4849226430,3025,3025,3025,3020,1045
|
|
20241017,114500,4846070315,3025,3020,3025,3020,112
|
|
20241017,114400,4845731520,3020,3020,3025,3020,2213
|
|
20241017,114300,4839048250,3020,3020,3025,3020,4778
|
|
20241017,114200,4824599595,3020,3020,3020,3020,933
|
|
20241017,114100,4821781935,3015,3020,3020,3015,11657
|
|
20241017,114000,4786580830,3025,3020,3025,3020,371
|
|
20241017,113900,4785459870,3025,3020,3025,3020,102
|
|
20241017,113800,4785151820,3020,3025,3025,3020,85
|
|
20241017,113700,4784894835,3025,3020,3025,3020,1220
|
|
20241017,113600,4781205425,3020,3020,3020,3020,4121
|
|
20241017,113500,4768760005,3020,3020,3020,3020,3658
|
|
20241017,113400,4757712845,3015,3020,3020,3015,621
|
|
20241017,113300,4755837475,3020,3020,3020,3015,1353
|
|
20241017,113200,4751751425,3020,3020,3020,3020,248
|
|
20241017,113100,4751002465,3020,3020,3020,3020,1461
|
|
20241017,113000,4746590245,3020,3020,3020,3020,521
|
|
20241017,112900,4745016825,3020,3020,3020,3020,101
|
|
20241017,112800,4744711805,3015,3015,3020,3015,401
|
|
20241017,112700,4743501465,3015,3015,3015,3015,400
|
|
20241017,112600,4742295465,3015,3020,3020,3015,10586
|
|
20241017,112500,4710327290,3020,3020,3020,3020,0
|
|
20241017,112400,4710327290,3020,3015,3020,3010,3747
|
|
20241017,112300,4699041085,3015,3015,3015,3010,293
|
|
20241017,112200,4698158860,3015,3020,3020,3015,708
|
|
20241017,112100,4696023700,3020,3015,3020,3010,12748
|
|
20241017,112000,4657553500,3000,3015,3015,3000,16348
|
|
20241017,111900,4608456400,3010,3015,3015,3010,1010
|
|
20241017,111800,4605411300,3015,3015,3015,3015,152
|
|
20241017,111700,4604953020,3015,3015,3015,3015,301
|
|
20241017,111600,4604045505,3015,3015,3015,3010,961
|
|
20241017,111500,4601152090,3010,3010,3010,3010,835
|
|
20241017,111400,4598638740,3015,3015,3015,3015,74
|
|
20241017,111300,4598415630,3015,3015,3015,3010,17
|
|
20241017,111200,4598364380,3010,3015,3015,3010,661
|
|
20241017,111100,4596371970,3015,3010,3015,3010,758
|
|
20241017,111000,4594088655,3015,3010,3015,3010,43
|
|
20241017,110900,4593959210,3010,3010,3010,3010,237
|
|
20241017,110800,4593245840,3010,3010,3015,3010,1102
|
|
20241017,110700,4589925820,3010,3015,3015,3010,1408
|
|
20241017,110600,4585682340,3015,3020,3020,3015,1610
|
|
20241017,110500,4580826310,3020,3010,3020,3010,9332
|
|
20241017,110400,4552681510,3010,3010,3010,3010,2395
|
|
20241017,110300,4545472560,3010,3010,3010,3010,1778
|
|
20241017,110200,4540120780,3010,3010,3010,3005,377
|
|
20241017,110100,4538986220,3015,3010,3015,3010,139
|
|
20241017,110000,4538567245,3015,3010,3015,3010,7
|
|
20241017,105900,4538546145,3015,3015,3015,3005,382
|
|
20241017,105800,4537395990,3010,3005,3010,3005,1909
|
|
20241017,105700,4531650305,3005,3010,3010,3005,172
|
|
20241017,105600,4531133410,3010,3005,3010,3000,2524
|
|
20241017,105500,4523554350,3010,3005,3010,3000,1364
|
|
20241017,105400,4519459175,3010,3010,3010,3005,1099
|
|
20241017,105300,4516156115,3010,3010,3010,3010,20
|
|
20241017,105200,4516095915,3010,3010,3010,3010,92
|
|
20241017,105100,4515818995,3010,3000,3010,3000,1378
|
|
20241017,105000,4511672975,3005,3005,3005,3000,1647
|
|
20241017,104900,4506731850,3005,3005,3005,3000,2250
|
|
20241017,104800,4499979355,3005,3005,3005,3000,719
|
|
20241017,104700,4497819905,3005,3010,3010,3000,311
|
|
20241017,104600,4496884810,3005,3010,3010,3005,3794
|
|
20241017,104500,4485483510,3010,3010,3010,3005,139
|
|
20241017,104400,4485065710,3005,3015,3015,3005,5377
|
|
20241017,104300,4468887495,3015,3010,3015,3010,1846
|
|
20241017,104200,4463330525,3015,3015,3015,3015,107
|
|
20241017,104100,4463007920,3015,3015,3015,3010,344
|
|
20241017,104000,4461970810,3015,3015,3015,3010,826
|
|
20241017,103900,4459480630,3015,3015,3015,3010,1188
|
|
20241017,103800,4455898935,3015,3015,3015,3015,2207
|
|
20241017,103700,4449244830,3015,3015,3015,3010,4462
|
|
20241017,103600,4435808400,3015,3005,3015,3005,10728
|
|
20241017,103500,4403518330,3005,3005,3010,3005,1760
|
|
20241017,103400,4398228850,3010,3010,3010,3005,845
|
|
20241017,103300,4395686250,3005,3010,3010,3005,840
|
|
20241017,103200,4393159450,3010,3010,3010,3010,302
|
|
20241017,103100,4392250430,3010,3005,3015,3005,1520
|
|
20241017,103000,4387672225,3005,3010,3010,3005,2265
|
|
20241017,102900,4380855885,3010,3010,3010,3005,300
|
|
20241017,102800,4379953055,3010,3010,3010,3005,464
|
|
20241017,102700,4378556505,3005,3005,3005,3000,3557
|
|
20241017,102600,4367868035,3005,3005,3010,3000,1237
|
|
20241017,102500,4364148620,3005,3010,3010,3005,1145
|
|
20241017,102400,4360707865,3010,3010,3010,3000,4062
|
|
20241017,102300,4348500875,3005,3015,3015,3000,4758
|
|
20241017,102200,4334202625,3015,3015,3015,3005,421
|
|
20241017,102100,4332935760,3015,3010,3015,3005,4951
|
|
20241017,102000,4318049345,3010,3010,3010,3005,1349
|
|
20241017,101900,4313988870,3010,3010,3010,3005,142
|
|
20241017,101800,4313561950,3010,3005,3010,3000,2533
|
|
20241017,101700,4305952885,3005,3005,3005,3000,4695
|
|
20241017,101600,4291854660,3005,3000,3005,3000,2277
|
|
20241017,101500,4285022500,3000,3000,3000,2995,4021
|
|
20241017,101400,4272959825,3000,2995,3000,2995,2536
|
|
20241017,101300,4265364475,3000,3000,3000,2995,2144
|
|
20241017,101200,4258935505,3000,3000,3000,3000,234
|
|
20241017,101100,4258233505,3000,2995,3000,2995,471
|
|
20241017,101000,4256822615,3000,3000,3000,3000,296
|
|
20241017,100900,4255934615,3000,3000,3000,2995,4414
|
|
20241017,100800,4242712400,3000,3000,3000,3000,795
|
|
20241017,100700,4240327400,2995,3000,3005,2995,1498
|
|
20241017,100600,4235833480,3005,3005,3005,3000,1834
|
|
20241017,100500,4230331210,3005,3005,3005,3000,1064
|
|
20241017,100400,4227134440,3005,3000,3010,3000,5881
|
|
20241017,100300,4209462295,3005,3005,3005,3000,583
|
|
20241017,100200,4207712605,3005,3005,3005,3000,187
|
|
20241017,100100,4207150685,3005,3005,3005,3000,307
|
|
20241017,100000,4206228855,3005,2995,3005,2995,1696
|
|
20241017,095900,4201140700,3000,2995,3000,2990,6996
|
|
20241017,095800,4180158530,2995,2990,3000,2990,8955
|
|
20241017,095700,4153367000,2990,2990,2995,2990,6908
|
|
20241017,095600,4132709985,2990,2990,2995,2990,3031
|
|
20241017,095500,4123646510,2995,2995,3000,2990,15605
|
|
20241017,095400,4076964895,2995,2995,3000,2995,6125
|
|
20241017,095300,4058618460,2995,2995,3000,2990,19608
|
|
20241017,095200,3999891880,2995,3005,3005,2995,12311
|
|
20241017,095100,3962965810,3000,3000,3005,3000,4394
|
|
20241017,095000,3949779850,3005,3005,3005,3000,4338
|
|
20241017,094900,3936762515,3000,3010,3010,3000,19060
|
|
20241017,094800,3879522540,3005,3010,3015,3005,14021
|
|
20241017,094700,3837318305,3010,3010,3020,3010,1199
|
|
20241017,094600,3833704045,3010,3015,3020,3010,804
|
|
20241017,094500,3831280550,3020,3015,3020,3010,2015
|
|
20241017,094400,3825210955,3020,3015,3020,3010,2428
|
|
20241017,094300,3817887485,3020,3010,3020,3010,1892
|
|
20241017,094200,3812184260,3010,3015,3015,3010,1312
|
|
20241017,094100,3808229835,3015,3015,3015,3010,1134
|
|
20241017,094000,3804811660,3015,3015,3015,3010,589
|
|
20241017,093900,3803038175,3010,3015,3015,3010,7381
|
|
20241017,093800,3780814485,3015,3015,3015,3010,840
|
|
20241017,093700,3778284345,3010,3010,3015,3010,4863
|
|
20241017,093600,3763641550,3015,3015,3020,3005,988
|
|
20241017,093500,3760666170,3010,3010,3020,3005,5003
|
|
20241017,093400,3745600330,3010,3010,3010,3000,8075
|
|
20241017,093300,3721328090,3010,3005,3010,3000,17320
|
|
20241017,093200,3669291595,3005,3015,3025,3005,25238
|
|
20241017,093100,3593279195,3015,3025,3025,3015,9761
|
|
20241017,093000,3563807495,3030,3030,3035,3025,16317
|
|
20241017,092900,3514383560,3035,3035,3040,3035,3737
|
|
20241017,092800,3503041210,3035,3040,3040,3035,2899
|
|
20241017,092700,3494240705,3040,3040,3045,3035,11088
|
|
20241017,092600,3460536900,3040,3040,3040,3035,6098
|
|
20241017,092500,3442005005,3040,3040,3040,3035,1862
|
|
20241017,092400,3436350985,3040,3030,3040,3030,14619
|
|
20241017,092300,3391934145,3030,3040,3040,3030,7768
|
|
20241017,092200,3368345330,3030,3040,3045,3030,16508
|
|
20241017,092100,3318166275,3040,3045,3045,3035,8868
|
|
20241017,092000,3291201500,3045,3025,3045,3020,45726
|
|
20241017,091900,3152386205,3030,3030,3035,3025,12427
|
|
20241017,091800,3114767325,3030,3025,3030,3025,12411
|
|
20241017,091700,3077218840,3030,3025,3035,3025,13824
|
|
20241017,091600,3035332880,3025,3030,3035,3025,8979
|
|
20241017,091500,3008139510,3030,3025,3035,3020,14738
|
|
20241017,091400,2963524725,3025,3030,3035,3020,21381
|
|
20241017,091300,2898756410,3035,3050,3050,3030,6336
|
|
20241017,091200,2879492440,3050,3020,3050,3015,50379
|
|
20241017,091100,2726905805,3015,3035,3040,3015,44128
|
|
20241017,091000,2593305795,3040,3050,3060,3035,55158
|
|
20241017,090900,2425078730,3035,3035,3050,3025,95303
|
|
20241017,090800,2135921000,3035,3045,3055,3035,34677
|
|
20241017,090700,2030411335,3050,3060,3070,3045,36789
|
|
20241017,090600,1918187585,3060,3055,3070,3045,81014
|
|
20241017,090500,1670449140,3060,3070,3075,3055,67171
|
|
20241017,090400,1464658885,3065,3075,3095,3065,97181
|
|
20241017,090300,1165525855,3090,3035,3120,3025,234131
|
|
20241017,090200,445584435,3030,3010,3035,3005,34348
|
|
20241017,090100,341779900,3010,3015,3025,3000,36942
|
|
20241017,090000,230541770,3025,2985,3035,2985,76719
|