599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185600,15251523130,17160,17160,17160,17160,44494
|
|
20241022,185500,15251523130,17160,17160,17160,17160,0
|
|
20241022,185400,15251523130,17160,17160,17160,17160,0
|
|
20241022,185300,15251523130,17160,17160,17160,17160,0
|
|
20241022,185200,15251523130,17160,17160,17160,17160,0
|
|
20241022,185100,15251523130,17160,17160,17160,17160,0
|
|
20241022,185000,15251523130,17160,17160,17160,17160,0
|
|
20241022,184900,15251523130,17160,17160,17160,17160,0
|
|
20241022,184800,15251523130,17160,17160,17160,17160,0
|
|
20241022,184700,15251523130,17160,17160,17160,17160,0
|
|
20241022,184600,15251523130,17160,17160,17160,17160,0
|
|
20241022,184500,15251523130,17160,17160,17160,17160,0
|
|
20241022,184400,15251523130,17160,17160,17160,17160,0
|
|
20241022,184300,15251523130,17160,17160,17160,17160,0
|
|
20241022,184200,15251523130,17160,17160,17160,17160,0
|
|
20241022,184100,15251523130,17160,17160,17160,17160,0
|
|
20241022,184000,15251523130,17160,17160,17160,17160,0
|
|
20241022,183900,15251523130,17160,17160,17160,17160,0
|
|
20241022,183800,15251523130,17160,17160,17160,17160,0
|
|
20241022,183700,15251523130,17160,17160,17160,17160,0
|
|
20241022,183600,15251523130,17160,17160,17160,17160,0
|
|
20241022,183500,15251523130,17160,17160,17160,17160,0
|
|
20241022,183400,15251523130,17160,17160,17160,17160,0
|
|
20241022,183300,15251523130,17160,17160,17160,17160,0
|
|
20241022,183200,15251523130,17160,17160,17160,17160,0
|
|
20241022,183100,15251523130,17160,17160,17160,17160,0
|
|
20241022,183000,15251523130,17160,17160,17160,17160,0
|
|
20241022,182900,15251523130,17160,17160,17160,17160,0
|
|
20241022,182800,15251523130,17160,17160,17160,17160,0
|
|
20241022,182700,15251523130,17160,17160,17160,17160,0
|
|
20241022,182600,15251523130,17160,17160,17160,17160,44494
|
|
20241022,182500,15251523130,17160,17160,17160,17160,0
|
|
20241022,182400,15251523130,17160,17160,17160,17160,0
|
|
20241022,182300,15251523130,17160,17160,17160,17160,0
|
|
20241022,182200,15251523130,17160,17160,17160,17160,0
|
|
20241022,182100,15251523130,17160,17160,17160,17160,0
|
|
20241022,182000,15251523130,17160,17160,17160,17160,0
|
|
20241022,181900,15251523130,17160,17160,17160,17160,0
|
|
20241022,181800,15251523130,17160,17160,17160,17160,0
|
|
20241022,181700,15251523130,17160,17160,17160,17160,0
|
|
20241022,181600,15251523130,17160,17160,17160,17160,0
|
|
20241022,181500,15251523130,17160,17160,17160,17160,0
|
|
20241022,181400,15251523130,17160,17160,17160,17160,0
|
|
20241022,181300,15251523130,17160,17160,17160,17160,0
|
|
20241022,181200,15251523130,17160,17160,17160,17160,0
|
|
20241022,181100,15251523130,17160,17160,17160,17160,0
|
|
20241022,181000,15251523130,17160,17160,17160,17160,0
|
|
20241022,180900,15251523130,17160,17160,17160,17160,0
|
|
20241022,180800,15251523130,17160,17160,17160,17160,0
|
|
20241022,180700,15251523130,17160,17160,17160,17160,0
|
|
20241022,180600,15251523130,17160,17160,17160,17160,0
|
|
20241022,180500,15251523130,17160,17160,17160,17160,0
|
|
20241022,180400,15251523130,17160,17160,17160,17160,0
|
|
20241022,180300,15251523130,17160,17160,17160,17160,0
|
|
20241022,180200,15251523130,17160,17160,17160,17160,0
|
|
20241022,180100,15251523130,17160,17160,17160,17160,0
|
|
20241022,180000,15251523130,17160,17160,17160,17160,0
|
|
20241022,175900,15251523130,17160,17160,17160,17160,0
|
|
20241022,175800,15251523130,17160,17160,17160,17160,0
|
|
20241022,175700,15251523130,17160,17160,17160,17160,0
|
|
20241022,175600,15251523130,17160,17160,17160,17160,44494
|
|
20241022,175500,15251523130,17160,17160,17160,17160,0
|
|
20241022,175400,15251523130,17160,17160,17160,17160,0
|
|
20241022,175300,15251523130,17160,17160,17160,17160,0
|
|
20241022,175200,15251523130,17160,17160,17160,17160,0
|
|
20241022,175100,15251523130,17160,17160,17160,17160,0
|
|
20241022,175000,15251523130,17160,17160,17160,17160,0
|
|
20241022,174900,15251523130,17160,17160,17160,17160,0
|
|
20241022,174800,15251523130,17160,17160,17160,17160,0
|
|
20241022,174700,15251523130,17160,17160,17160,17160,0
|
|
20241022,174600,15251523130,17160,17160,17160,17160,0
|
|
20241022,174500,15251523130,17160,17160,17160,17160,0
|
|
20241022,174400,15251523130,17160,17160,17160,17160,0
|
|
20241022,174300,15251523130,17160,17160,17160,17160,0
|
|
20241022,174200,15251523130,17160,17160,17160,17160,0
|
|
20241022,174100,15251523130,17160,17160,17160,17160,0
|
|
20241022,174000,15251523130,17160,17160,17160,17160,0
|
|
20241022,173900,15251523130,17160,17160,17160,17160,0
|
|
20241022,173800,15251523130,17160,17160,17160,17160,0
|
|
20241022,173700,15251523130,17160,17160,17160,17160,0
|
|
20241022,173600,15251523130,17160,17160,17160,17160,0
|
|
20241022,173500,15251523130,17160,17160,17160,17160,0
|
|
20241022,173400,15251523130,17160,17160,17160,17160,0
|
|
20241022,173300,15251523130,17160,17160,17160,17160,0
|
|
20241022,173200,15251523130,17160,17160,17160,17160,0
|
|
20241022,173100,15251523130,17160,17160,17160,17160,0
|
|
20241022,173000,15251523130,17160,17160,17160,17160,0
|
|
20241022,172900,15251523130,17160,17160,17160,17160,0
|
|
20241022,172800,15251523130,17160,17160,17160,17160,0
|
|
20241022,172700,15251523130,17160,17160,17160,17160,0
|
|
20241022,172600,15251523130,17160,17160,17160,17160,44494
|
|
20241022,172500,15251523130,17160,17160,17160,17160,0
|
|
20241022,172400,15251523130,17160,17160,17160,17160,0
|
|
20241022,172300,15251523130,17160,17160,17160,17160,0
|
|
20241022,172200,15251523130,17160,17160,17160,17160,0
|
|
20241022,172100,15251523130,17160,17160,17160,17160,0
|
|
20241022,172000,15251523130,17160,17160,17160,17160,0
|
|
20241022,171900,15251523130,17160,17160,17160,17160,0
|
|
20241022,171800,15251523130,17160,17160,17160,17160,0
|
|
20241022,171700,15251523130,17160,17160,17160,17160,0
|
|
20241022,171600,15251523130,17160,17160,17160,17160,0
|
|
20241022,171500,15251523130,17160,17160,17160,17160,0
|
|
20241022,171400,15251523130,17160,17160,17160,17160,0
|
|
20241022,171300,15251523130,17160,17160,17160,17160,0
|
|
20241022,171200,15251523130,17160,17160,17160,17160,0
|
|
20241022,171100,15251523130,17160,17160,17160,17160,0
|
|
20241022,171000,15251523130,17160,17160,17160,17160,0
|
|
20241022,170900,15251523130,17160,17160,17160,17160,0
|
|
20241022,170800,15251523130,17160,17160,17160,17160,0
|
|
20241022,170700,15251523130,17160,17160,17160,17160,0
|
|
20241022,170600,15251523130,17160,17160,17160,17160,0
|
|
20241022,170500,15251523130,17160,17160,17160,17160,0
|
|
20241022,170400,15251523130,17160,17160,17160,17160,0
|
|
20241022,170300,15251523130,17160,17160,17160,17160,0
|
|
20241022,170200,15251523130,17160,17160,17160,17160,0
|
|
20241022,170100,15251523130,17160,17160,17160,17160,0
|
|
20241022,170000,15251523130,17160,17160,17160,17160,0
|
|
20241022,165900,15251523130,17160,17160,17160,17160,0
|
|
20241022,165800,15251523130,17160,17160,17160,17160,0
|
|
20241022,165700,15251523130,17160,17160,17160,17160,0
|
|
20241022,165600,15251523130,17160,17160,17160,17160,44494
|
|
20241022,165500,15251523130,17160,17160,17160,17160,0
|
|
20241022,165400,15251523130,17160,17160,17160,17160,0
|
|
20241022,165300,15251523130,17160,17160,17160,17160,0
|
|
20241022,165200,15251523130,17160,17160,17160,17160,0
|
|
20241022,165100,15251523130,17160,17160,17160,17160,0
|
|
20241022,165000,15251523130,17160,17160,17160,17160,0
|
|
20241022,164900,15251523130,17160,17160,17160,17160,0
|
|
20241022,164800,15251523130,17160,17160,17160,17160,0
|
|
20241022,164700,15251523130,17160,17160,17160,17160,0
|
|
20241022,164600,15251523130,17160,17160,17160,17160,0
|
|
20241022,164500,15251523130,17160,17160,17160,17160,0
|
|
20241022,164400,15251523130,17160,17160,17160,17160,0
|
|
20241022,164300,15251523130,17160,17160,17160,17160,0
|
|
20241022,164200,15251523130,17160,17160,17160,17160,0
|
|
20241022,164100,15251523130,17160,17160,17160,17160,0
|
|
20241022,164000,15251523130,17160,17160,17160,17160,0
|
|
20241022,163900,15251523130,17160,17160,17160,17160,0
|
|
20241022,163800,15251523130,17160,17160,17160,17160,0
|
|
20241022,163700,15251523130,17160,17160,17160,17160,0
|
|
20241022,163600,15251523130,17160,17160,17160,17160,0
|
|
20241022,163500,15251523130,17160,17160,17160,17160,0
|
|
20241022,163400,15251523130,17160,17160,17160,17160,0
|
|
20241022,163300,15251523130,17160,17160,17160,17160,0
|
|
20241022,163200,15251523130,17160,17160,17160,17160,0
|
|
20241022,163100,15251523130,17160,17160,17160,17160,0
|
|
20241022,163000,15251523130,17160,17160,17160,17160,0
|
|
20241022,162900,15251523130,17160,17160,17160,17160,0
|
|
20241022,162800,15251523130,17160,17160,17160,17160,0
|
|
20241022,162700,15251523130,17160,17160,17160,17160,0
|
|
20241022,162600,15251523130,17160,17160,17160,17160,44494
|
|
20241022,162500,15251523130,17160,17160,17160,17160,0
|
|
20241022,162400,15251523130,17160,17160,17160,17160,0
|
|
20241022,162300,15251523130,17160,17160,17160,17160,0
|
|
20241022,162200,15251523130,17160,17160,17160,17160,0
|
|
20241022,162100,15251523130,17160,17160,17160,17160,0
|
|
20241022,162000,15251523130,17160,17160,17160,17160,0
|
|
20241022,161900,15251523130,17160,17160,17160,17160,0
|
|
20241022,161800,15251523130,17160,17160,17160,17160,0
|
|
20241022,161700,15251523130,17160,17160,17160,17160,0
|
|
20241022,161600,15251523130,17160,17160,17160,17160,0
|
|
20241022,161500,15251523130,17160,17160,17160,17160,0
|
|
20241022,161400,15251523130,17160,17160,17160,17160,0
|
|
20241022,161300,15251523130,17160,17160,17160,17160,0
|
|
20241022,161200,15251523130,17160,17160,17160,17160,0
|
|
20241022,161100,15251523130,17160,17160,17160,17160,0
|
|
20241022,161000,15251523130,17160,17160,17160,17160,0
|
|
20241022,160900,15251523130,17160,17160,17160,17160,0
|
|
20241022,160800,15251523130,17160,17160,17160,17160,0
|
|
20241022,160700,15251523130,17160,17160,17160,17160,0
|
|
20241022,160600,15251523130,17160,17160,17160,17160,0
|
|
20241022,160500,15251523130,17160,17160,17160,17160,0
|
|
20241022,160400,15251523130,17160,17160,17160,17160,0
|
|
20241022,160300,15251523130,17160,17160,17160,17160,0
|
|
20241022,160200,15251523130,17160,17160,17160,17160,0
|
|
20241022,160100,15251523130,17160,17160,17160,17160,0
|
|
20241022,160000,15251523130,17160,17160,17160,17160,0
|
|
20241022,155900,15251523130,17160,17160,17160,17160,0
|
|
20241022,155800,15251523130,17160,17160,17160,17160,0
|
|
20241022,155700,15251523130,17160,17160,17160,17160,0
|
|
20241022,155600,15251523130,17160,17160,17160,17160,44494
|
|
20241022,155500,15251523130,17160,17160,17160,17160,0
|
|
20241022,155400,15251523130,17160,17160,17160,17160,0
|
|
20241022,155300,15251523130,17160,17160,17160,17160,0
|
|
20241022,155200,15251523130,17160,17160,17160,17160,0
|
|
20241022,155100,15251523130,17160,17160,17160,17160,0
|
|
20241022,155000,15251523130,17160,17160,17160,17160,0
|
|
20241022,154900,15251523130,17160,17160,17160,17160,0
|
|
20241022,154800,15251523130,17160,17160,17160,17160,0
|
|
20241022,154700,15251523130,17160,17160,17160,17160,0
|
|
20241022,154600,15251523130,17160,17160,17160,17160,0
|
|
20241022,154500,15251523130,17160,17160,17160,17160,0
|
|
20241022,154400,15251523130,17160,17160,17160,17160,0
|
|
20241022,154300,15251523130,17160,17160,17160,17160,0
|
|
20241022,154200,15251523130,17160,17160,17160,17160,0
|
|
20241022,154100,15251523130,17160,17160,17160,17160,0
|
|
20241022,154000,15251523130,17160,17160,17160,17160,0
|
|
20241022,153900,15251523130,17160,17160,17160,17160,0
|
|
20241022,153800,15251523130,17160,17160,17160,17160,0
|
|
20241022,153700,15251523130,17160,17160,17160,17160,0
|
|
20241022,153600,15251523130,17160,17160,17160,17160,0
|
|
20241022,153500,15251523130,17160,17160,17160,17160,0
|
|
20241022,153400,15251523130,17160,17160,17160,17160,0
|
|
20241022,153300,15251523130,17160,17160,17160,17160,0
|
|
20241022,153200,15251523130,17160,17160,17160,17160,0
|
|
20241022,153100,15251523130,17160,17160,17160,17160,0
|
|
20241022,153000,15251523130,17160,17160,17160,17160,44494
|
|
20241022,152900,14488006090,17110,17110,17110,17110,0
|
|
20241022,152800,14488006090,17110,17110,17110,17110,0
|
|
20241022,152700,14488006090,17110,17110,17110,17110,0
|
|
20241022,152600,14488006090,17110,17110,17110,17110,0
|
|
20241022,152500,14488006090,17110,17110,17110,17110,0
|
|
20241022,152400,14488006090,17110,17110,17110,17110,0
|
|
20241022,152300,14488006090,17110,17110,17110,17110,0
|
|
20241022,152200,14488006090,17110,17110,17110,17110,0
|
|
20241022,152100,14488006090,17110,17110,17110,17110,0
|
|
20241022,152000,14488006090,17110,17110,17110,17110,0
|
|
20241022,151900,14488006090,17110,17120,17130,17110,1708
|
|
20241022,151800,14458772100,17110,17120,17120,17110,2874
|
|
20241022,151700,14409587090,17120,17110,17130,17110,1952
|
|
20241022,151600,14376171050,17110,17120,17120,17110,3211
|
|
20241022,151500,14321218020,17110,17130,17130,17110,3812
|
|
20241022,151400,14255973270,17130,17120,17130,17110,1804
|
|
20241022,151300,14225088060,17120,17110,17120,17100,1021
|
|
20241022,151200,14207613520,17110,17110,17120,17100,2637
|
|
20241022,151100,14162505930,17100,17120,17120,17100,1217
|
|
20241022,151000,14141681070,17110,17110,17120,17090,1188
|
|
20241022,150900,14121358460,17110,17100,17110,17090,1775
|
|
20241022,150800,14091008370,17100,17090,17100,17090,1690
|
|
20241022,150700,14062118080,17090,17100,17100,17090,1364
|
|
20241022,150600,14038800230,17080,17100,17110,17080,2113
|
|
20241022,150500,14002690130,17090,17120,17120,17080,6440
|
|
20241022,150400,13892535650,17120,17130,17130,17120,2863
|
|
20241022,150300,13843519240,17130,17130,17130,17120,927
|
|
20241022,150200,13827642680,17120,17120,17130,17120,689
|
|
20241022,150100,13815844370,17120,17080,17130,17070,3375
|
|
20241022,150000,13758115610,17070,17060,17120,17060,5084
|
|
20241022,145900,13671319670,17060,17090,17090,17060,4151
|
|
20241022,145800,13600450800,17090,17110,17110,17090,2074
|
|
20241022,145700,13564984690,17100,17100,17120,17100,1633
|
|
20241022,145600,13537059730,17100,17110,17120,17100,1912
|
|
20241022,145500,13504351290,17110,17110,17120,17100,1821
|
|
20241022,145400,13473192550,17110,17120,17120,17110,1424
|
|
20241022,145300,13448826230,17110,17120,17130,17110,2171
|
|
20241022,145200,13411672350,17110,17120,17120,17110,763
|
|
20241022,145100,13398615820,17120,17120,17120,17100,1050
|
|
20241022,145000,13380646850,17100,17130,17130,17100,1808
|
|
20241022,144900,13349700870,17130,17120,17130,17120,526
|
|
20241022,144800,13340695100,17130,17140,17150,17110,1205
|
|
20241022,144700,13320058330,17140,17130,17150,17100,5528
|
|
20241022,144600,13225403240,17150,17140,17160,17130,941
|
|
20241022,144500,13209266890,17140,17130,17150,17130,1208
|
|
20241022,144400,13188566020,17130,17120,17130,17120,779
|
|
20241022,144300,13175226400,17120,17120,17130,17120,479
|
|
20241022,144200,13167025360,17120,17110,17130,17110,979
|
|
20241022,144100,13150264810,17110,17110,17120,17110,979
|
|
20241022,144000,13133513360,17110,17120,17130,17110,1031
|
|
20241022,143900,13115864400,17120,17100,17130,17100,1673
|
|
20241022,143800,13087234730,17100,17120,17130,17100,1433
|
|
20241022,143700,13062712730,17120,17120,17130,17110,1616
|
|
20241022,143600,13035052330,17120,17130,17150,17100,4375
|
|
20241022,143500,12960075450,17130,17130,17140,17100,4509
|
|
20241022,143400,12882871800,17130,17140,17150,17090,3319
|
|
20241022,143300,12825993370,17140,17140,17150,17140,1919
|
|
20241022,143200,12793098140,17140,17090,17160,17080,2659
|
|
20241022,143100,12747524600,17110,17090,17170,17080,4230
|
|
20241022,143000,12675083240,17120,17110,17140,17080,8240
|
|
20241022,142900,12534038530,17100,17080,17100,17070,2432
|
|
20241022,142800,12492494460,17070,17070,17090,17070,1687
|
|
20241022,142700,12463682810,17070,17070,17090,17070,1372
|
|
20241022,142600,12440256920,17070,17050,17080,17050,2664
|
|
20241022,142500,12394802490,17060,17050,17060,17050,1295
|
|
20241022,142400,12372720880,17050,17050,17060,17040,2944
|
|
20241022,142300,12322533480,17050,17060,17070,17040,8627
|
|
20241022,142200,12175442560,17060,17080,17090,17060,3005
|
|
20241022,142100,12124134650,17080,17110,17110,17080,7189
|
|
20241022,142000,12001240290,17100,17110,17120,17100,1634
|
|
20241022,141900,11973291170,17110,17130,17130,17110,2022
|
|
20241022,141800,11938674280,17130,17130,17140,17130,338
|
|
20241022,141700,11932883820,17130,17130,17140,17130,393
|
|
20241022,141600,11926150690,17140,17130,17150,17130,632
|
|
20241022,141500,11915318120,17130,17140,17140,17130,410
|
|
20241022,141400,11908293560,17140,17150,17150,17130,636
|
|
20241022,141300,11897392180,17140,17140,17150,17140,920
|
|
20241022,141200,11881617130,17140,17120,17150,17120,2049
|
|
20241022,141100,11846510720,17110,17110,17120,17110,620
|
|
20241022,141000,11835901130,17110,17120,17120,17110,404
|
|
20241022,140900,11828987150,17110,17120,17120,17110,515
|
|
20241022,140800,11820171900,17120,17110,17120,17100,1291
|
|
20241022,140700,11798082350,17110,17110,17120,17110,527
|
|
20241022,140600,11789065330,17110,17130,17130,17110,851
|
|
20241022,140500,11774498010,17120,17110,17130,17110,216
|
|
20241022,140400,11770800050,17110,17120,17130,17110,545
|
|
20241022,140300,11761469880,17140,17140,17140,17120,755
|
|
20241022,140200,11748536910,17130,17130,17140,17120,889
|
|
20241022,140100,11733308570,17130,17140,17150,17130,581
|
|
20241022,140000,11723350270,17140,17150,17150,17140,538
|
|
20241022,135900,11714128170,17150,17140,17150,17140,168
|
|
20241022,135800,11711248030,17140,17140,17150,17140,491
|
|
20241022,135700,11702831440,17140,17150,17150,17140,319
|
|
20241022,135600,11697362520,17150,17110,17150,17110,3005
|
|
20241022,135500,11645881770,17110,17120,17130,17110,881
|
|
20241022,135400,11630800560,17130,17120,17130,17120,288
|
|
20241022,135300,11625868210,17120,17120,17130,17100,1230
|
|
20241022,135200,11604829700,17100,17120,17140,17080,3624
|
|
20241022,135100,11542757910,17120,17080,17140,17080,3531
|
|
20241022,135000,11482296160,17080,17080,17090,17070,917
|
|
20241022,134900,11466633980,17080,17100,17100,17070,2391
|
|
20241022,134800,11425786590,17090,17090,17100,17090,473
|
|
20241022,134700,11417702080,17090,17100,17100,17090,276
|
|
20241022,134600,11412983880,17100,17100,17110,17090,2029
|
|
20241022,134500,11378288470,17110,17110,17120,17110,6758
|
|
20241022,134400,11262656990,17110,17120,17120,17110,2274
|
|
20241022,134300,11223728310,17120,17120,17120,17110,286
|
|
20241022,134200,11218833030,17110,17110,17120,17110,592
|
|
20241022,134100,11208702770,17110,17120,17130,17110,2125
|
|
20241022,134000,11172335320,17120,17120,17130,17120,612
|
|
20241022,133900,11161856280,17120,17120,17130,17120,428
|
|
20241022,133800,11154528440,17130,17120,17130,17120,521
|
|
20241022,133700,11145606210,17120,17130,17140,17120,1129
|
|
20241022,133600,11126267430,17130,17130,17130,17130,681
|
|
20241022,133500,11114601900,17130,17130,17140,17130,270
|
|
20241022,133400,11109975700,17130,17130,17140,17120,2054
|
|
20241022,133300,11074788660,17130,17150,17150,17130,753
|
|
20241022,133200,11061881670,17140,17140,17150,17140,263
|
|
20241022,133100,11057373360,17140,17140,17140,17130,677
|
|
20241022,133000,11045770140,17140,17150,17150,17130,816
|
|
20241022,132900,11031786010,17140,17140,17150,17140,542
|
|
20241022,132800,11022494850,17140,17140,17140,17140,417
|
|
20241022,132700,11015347470,17140,17120,17150,17120,8848
|
|
20241022,132600,10863715050,17120,17110,17120,17110,490
|
|
20241022,132500,10855329660,17120,17120,17120,17110,248
|
|
20241022,132400,10851084690,17110,17110,17120,17110,525
|
|
20241022,132300,10842100420,17120,17120,17120,17110,180
|
|
20241022,132200,10839019360,17110,17120,17130,17110,780
|
|
20241022,132100,10825665050,17130,17130,17130,17120,430
|
|
20241022,132000,10818303230,17120,17110,17130,17110,1447
|
|
20241022,131900,10793537310,17100,17110,17110,17100,253
|
|
20241022,131800,10789210060,17100,17120,17120,17100,2194
|
|
20241022,131700,10751649630,17120,17110,17130,17100,4439
|
|
20241022,131600,10675678230,17100,17110,17110,17100,147
|
|
20241022,131500,10673164430,17110,17100,17110,17100,1919
|
|
20241022,131400,10640347180,17100,17100,17100,17100,212
|
|
20241022,131300,10636721980,17100,17100,17110,17100,134
|
|
20241022,131200,10634430410,17110,17110,17110,17100,462
|
|
20241022,131100,10626526010,17110,17110,17120,17110,522
|
|
20241022,131000,10617593890,17120,17100,17120,17100,492
|
|
20241022,130900,10609176010,17110,17110,17110,17100,247
|
|
20241022,130800,10604951000,17110,17110,17110,17100,972
|
|
20241022,130700,10588322920,17110,17100,17110,17100,596
|
|
20241022,130600,10578128290,17100,17100,17110,17100,789
|
|
20241022,130500,10564636370,17090,17090,17100,17090,310
|
|
20241022,130400,10559337960,17100,17100,17110,17100,547
|
|
20241022,130300,10549984050,17100,17090,17100,17090,449
|
|
20241022,130200,10542308710,17100,17090,17100,17090,687
|
|
20241022,130100,10530563250,17100,17100,17100,17090,743
|
|
20241022,130000,10517859080,17100,17100,17100,17090,766
|
|
20241022,125900,10504760500,17090,17110,17110,17090,942
|
|
20241022,125800,10488658040,17100,17110,17110,17100,71
|
|
20241022,125700,10487443680,17090,17100,17110,17090,126
|
|
20241022,125600,10485288980,17080,17090,17110,17080,720
|
|
20241022,125500,10472983540,17100,17090,17100,17090,135
|
|
20241022,125400,10470675900,17100,17110,17110,17090,1270
|
|
20241022,125300,10448961650,17110,17100,17110,17100,861
|
|
20241022,125200,10434232060,17110,17110,17110,17100,790
|
|
20241022,125100,10420717830,17110,17120,17130,17110,929
|
|
20241022,125000,10404814460,17120,17120,17130,17120,1340
|
|
20241022,124900,10381873540,17120,17120,17130,17120,773
|
|
20241022,124800,10368634430,17140,17130,17140,17130,423
|
|
20241022,124700,10361388070,17140,17140,17140,17130,409
|
|
20241022,124600,10354379750,17150,17140,17170,17080,9560
|
|
20241022,124500,10190515860,17140,17150,17150,17090,1060
|
|
20241022,124400,10172377770,17100,17120,17140,17080,5411
|
|
20241022,124300,10079827950,17140,17140,17140,17120,177
|
|
20241022,124200,10076796790,17140,17150,17150,17120,76
|
|
20241022,124100,10075495070,17120,17160,17180,17110,4145
|
|
20241022,124000,10004456180,17160,17130,17170,17090,4158
|
|
20241022,123900,9933138530,17120,17120,17130,17120,393
|
|
20241022,123800,9926409750,17110,17110,17120,17100,1389
|
|
20241022,123700,9902643880,17110,17120,17130,17110,1056
|
|
20241022,123600,9884565050,17120,17110,17130,17110,209
|
|
20241022,123500,9880987910,17130,17110,17130,17110,194
|
|
20241022,123400,9877668030,17120,17130,17130,17120,555
|
|
20241022,123300,9868166100,17120,17130,17130,17100,1313
|
|
20241022,123200,9845701710,17130,17120,17130,17100,1434
|
|
20241022,123100,9821171490,17130,17140,17140,17100,1155
|
|
20241022,123000,9801403370,17130,17140,17140,17130,204
|
|
20241022,122900,9797907000,17130,17150,17150,17110,570
|
|
20241022,122800,9788143130,17150,17130,17160,17110,2562
|
|
20241022,122700,9744234310,17120,17120,17120,17120,662
|
|
20241022,122600,9732900870,17120,17120,17130,17110,1055
|
|
20241022,122500,9714835970,17120,17130,17130,17120,1093
|
|
20241022,122400,9696118300,17130,17130,17130,17120,72
|
|
20241022,122300,9694885340,17130,17090,17130,17090,446
|
|
20241022,122200,9687252400,17090,17100,17150,17090,2195
|
|
20241022,122100,9649641500,17150,17120,17150,17100,4326
|
|
20241022,122000,9575550540,17130,17130,17150,17110,1333
|
|
20241022,121900,9552730880,17150,17140,17150,17130,501
|
|
20241022,121800,9544146830,17150,17160,17160,17140,752
|
|
20241022,121700,9531250400,17160,17160,17160,17150,130
|
|
20241022,121600,9529020000,17150,17150,17160,17130,442
|
|
20241022,121500,9521443790,17150,17170,17170,17150,880
|
|
20241022,121400,9506343880,17160,17150,17170,17150,1328
|
|
20241022,121300,9483554010,17160,17150,17170,17150,378
|
|
20241022,121200,9477070370,17150,17170,17180,17150,1510
|
|
20241022,121100,9451143110,17180,17160,17180,17160,795
|
|
20241022,121000,9437490390,17160,17170,17170,17160,1568
|
|
20241022,120900,9410579800,17170,17120,17180,17120,3233
|
|
20241022,120800,9355138510,17110,17100,17120,17100,173
|
|
20241022,120700,9352177820,17110,17100,17120,17060,1687
|
|
20241022,120600,9323373520,17110,17100,17110,17060,357
|
|
20241022,120500,9317268410,17100,17060,17100,17050,1321
|
|
20241022,120400,9294717200,17040,17080,17100,17040,6167
|
|
20241022,120300,9189495430,17070,17090,17090,17050,3447
|
|
20241022,120200,9130693160,17090,17090,17110,17080,388
|
|
20241022,120100,9124061730,17090,17090,17130,17090,327
|
|
20241022,120000,9118472540,17090,17100,17140,17090,191
|
|
20241022,115900,9115206290,17080,17110,17120,17080,2011
|
|
20241022,115800,9080834710,17130,17110,17130,17060,8535
|
|
20241022,115700,8934791280,17120,17100,17120,17080,1983
|
|
20241022,115600,8900891220,17100,17110,17130,17100,675
|
|
20241022,115500,8889337420,17110,17110,17150,17100,2050
|
|
20241022,115400,8854245890,17130,17070,17130,17070,2747
|
|
20241022,115300,8807269700,17060,17070,17070,17060,836
|
|
20241022,115200,8793000030,17060,17100,17100,17060,1937
|
|
20241022,115100,8759926570,17080,17080,17100,17080,1093
|
|
20241022,115000,8741255480,17090,17090,17110,17080,330
|
|
20241022,114900,8735616320,17080,17070,17090,17070,422
|
|
20241022,114800,8728408120,17080,17120,17120,17070,1978
|
|
20241022,114700,8694612490,17100,17120,17120,17100,204
|
|
20241022,114600,8691121570,17120,17100,17130,17090,290
|
|
20241022,114500,8686161700,17100,17090,17100,17070,1824
|
|
20241022,114400,8654997160,17080,17090,17120,17080,870
|
|
20241022,114300,8640118990,17120,17120,17120,17090,190
|
|
20241022,114200,8636866220,17120,17120,17130,17080,2246
|
|
20241022,114100,8598452910,17100,17090,17100,17080,449
|
|
20241022,114000,8590777630,17080,17110,17110,17080,437
|
|
20241022,113900,8583304940,17100,17090,17100,17080,308
|
|
20241022,113800,8578040280,17080,17100,17130,17080,1936
|
|
20241022,113700,8544918820,17080,17080,17140,17070,2738
|
|
20241022,113600,8498072810,17090,17090,17100,17080,425
|
|
20241022,113500,8490811420,17080,17080,17100,17080,687
|
|
20241022,113400,8479075810,17080,17080,17100,17080,239
|
|
20241022,113300,8474993110,17070,17090,17110,17070,862
|
|
20241022,113200,8460263400,17100,17080,17110,17080,505
|
|
20241022,113100,8451630390,17090,17070,17120,17070,5257
|
|
20241022,113000,8361742500,17070,17090,17130,17060,3075
|
|
20241022,112900,8309217680,17090,17100,17110,17090,349
|
|
20241022,112800,8303250790,17130,17170,17170,17100,3190
|
|
20241022,112700,8248669740,17130,17170,17220,17110,4303
|
|
20241022,112600,8174917340,17170,17250,17250,17160,6589
|
|
20241022,112500,8061476670,17250,17240,17250,17240,4911
|
|
20241022,112400,7976767450,17250,17230,17250,17230,2088
|
|
20241022,112300,7940778560,17230,17200,17230,17200,3760
|
|
20241022,112200,7876065450,17200,17190,17200,17180,1856
|
|
20241022,112100,7844155850,17190,17200,17200,17190,1612
|
|
20241022,112000,7816435470,17190,17160,17200,17150,2300
|
|
20241022,111900,7776905340,17160,17180,17190,17160,1574
|
|
20241022,111800,7749856500,17180,17160,17180,17150,2055
|
|
20241022,111700,7714564250,17170,17170,17180,17150,2236
|
|
20241022,111600,7676186190,17170,17160,17180,17160,1486
|
|
20241022,111500,7650674960,17150,17120,17150,17120,4485
|
|
20241022,111400,7573785020,17120,17120,17130,17120,1148
|
|
20241022,111300,7554130230,17130,17110,17130,17100,1267
|
|
20241022,111200,7532441090,17110,17110,17110,17110,12
|
|
20241022,111100,7532235770,17110,17120,17130,17110,1585
|
|
20241022,111000,7505104880,17130,17130,17130,17120,2143
|
|
20241022,110900,7468400300,17130,17130,17140,17130,504
|
|
20241022,110800,7459766540,17140,17140,17140,17130,614
|
|
20241022,110700,7449247160,17130,17130,17140,17130,176
|
|
20241022,110600,7446232240,17130,17130,17140,17130,3134
|
|
20241022,110500,7392545420,17130,17130,17140,17130,1392
|
|
20241022,110400,7368694580,17140,17130,17140,17130,1577
|
|
20241022,110300,7341675260,17130,17120,17130,17120,371
|
|
20241022,110200,7335322440,17120,17120,17140,17120,1724
|
|
20241022,110100,7305794840,17120,17110,17120,17100,3019
|
|
20241022,110000,7254138020,17110,17100,17110,17100,387
|
|
20241022,105900,7247519730,17090,17090,17100,17090,2198
|
|
20241022,105800,7209950300,17090,17040,17100,17030,3404
|
|
20241022,105700,7151849410,17040,17020,17040,17020,1122
|
|
20241022,105600,7132732680,17020,17010,17020,17010,1343
|
|
20241022,105500,7109880890,17010,17020,17020,17010,3540
|
|
20241022,105400,7049651270,17030,17030,17040,17020,855
|
|
20241022,105300,7035091350,17030,17030,17040,17020,1002
|
|
20241022,105200,7018027830,17030,17050,17050,17030,636
|
|
20241022,105100,7007193330,17050,17040,17050,17030,2191
|
|
20241022,105000,6969861240,17040,17080,17080,17040,1333
|
|
20241022,104900,6947128560,17090,17090,17090,17080,1102
|
|
20241022,104800,6928304070,17080,17090,17090,17080,792
|
|
20241022,104700,6914776460,17080,17060,17090,17050,4643
|
|
20241022,104600,6835469220,17050,17060,17070,17050,667
|
|
20241022,104500,6824089710,17060,17030,17070,17030,1085
|
|
20241022,104400,6805593560,17030,17030,17030,16980,7414
|
|
20241022,104300,6679553320,17020,17020,17030,17020,889
|
|
20241022,104200,6664418730,17020,17020,17030,17020,884
|
|
20241022,104100,6649372680,17030,17010,17030,17010,1083
|
|
20241022,104000,6630941590,17010,17020,17030,17010,1559
|
|
20241022,103900,6604405390,17020,17040,17040,17020,719
|
|
20241022,103800,6592158750,17040,17020,17050,17010,2188
|
|
20241022,103700,6554897690,17020,17000,17020,17000,413
|
|
20241022,103600,6547874020,17000,17020,17020,16990,3234
|
|
20241022,103500,6492896340,17020,17010,17030,17010,539
|
|
20241022,103400,6483720380,17010,17020,17030,17010,578
|
|
20241022,103300,6473880690,17020,17020,17020,17000,600
|
|
20241022,103200,6463674140,17010,17010,17010,16990,958
|
|
20241022,103100,6447386990,17000,16990,17000,16990,866
|
|
20241022,103000,6432667670,16990,16990,17000,16990,466
|
|
20241022,102900,6424748090,16990,16990,16990,16980,754
|
|
20241022,102800,6411939160,16990,17000,17000,16990,797
|
|
20241022,102700,6398396110,16990,17000,17000,16990,744
|
|
20241022,102600,6385750110,16990,16980,16990,16980,607
|
|
20241022,102500,6375440460,16980,16980,16990,16980,2324
|
|
20241022,102400,6335974240,16980,16990,17000,16970,2496
|
|
20241022,102300,6293592570,17000,16990,17000,16980,567
|
|
20241022,102200,6283956550,16980,16970,16990,16960,1030
|
|
20241022,102100,6266476200,16970,16990,16990,16960,6825
|
|
20241022,102000,6150617380,16990,16980,17000,16980,1542
|
|
20241022,101900,6124419510,16980,17000,17000,16980,5483
|
|
20241022,101800,6031261090,17010,17000,17010,17000,2043
|
|
20241022,101700,5996529650,17000,17010,17020,17000,4216
|
|
20241022,101600,5924852340,17010,17020,17020,17010,929
|
|
20241022,101500,5909046620,17020,17020,17020,17000,560
|
|
20241022,101400,5899519870,17020,17000,17020,17000,2426
|
|
20241022,101300,5858272660,16990,17000,17000,16990,1429
|
|
20241022,101200,5833988380,16990,17000,17010,16990,3237
|
|
20241022,101100,5778959280,17000,17000,17030,16990,1219
|
|
20241022,101000,5758232890,17000,17000,17030,16990,1895
|
|
20241022,100900,5726011110,17000,17000,17040,17000,4490
|
|
20241022,100800,5649618830,17010,17010,17010,17000,589
|
|
20241022,100700,5639603110,17000,17020,17020,17000,1486
|
|
20241022,100600,5614319910,17020,17050,17050,17010,1409
|
|
20241022,100500,5590319730,17050,17040,17070,17020,1470
|
|
20241022,100400,5565260420,17050,17020,17050,17020,768
|
|
20241022,100300,5552176810,17020,17030,17040,17020,1065
|
|
20241022,100200,5534040600,17030,17040,17050,17030,673
|
|
20241022,100100,5522578360,17050,17020,17050,17010,588
|
|
20241022,100000,5512567580,17010,16980,17010,16980,4520
|
|
20241022,095900,5435734130,16980,16970,16990,16970,891
|
|
20241022,095800,5420606660,16970,16970,16980,16970,133
|
|
20241022,095700,5418349320,16970,16960,16970,16960,1012
|
|
20241022,095600,5401184620,16960,16960,16970,16960,2146
|
|
20241022,095500,5364771680,16970,16960,16970,16960,2363
|
|
20241022,095400,5324692370,16970,16960,16970,16960,1646
|
|
20241022,095300,5296767110,16960,16950,16970,16950,7118
|
|
20241022,095200,5176060900,16950,16970,16980,16950,10169
|
|
20241022,095100,5003574500,16970,17000,17010,16960,22003
|
|
20241022,095000,4629752660,17000,17010,17020,17000,4511
|
|
20241022,094900,4553026590,17020,17010,17020,17010,873
|
|
20241022,094800,4538169670,17010,17020,17020,17010,1910
|
|
20241022,094700,4505677700,17020,17010,17020,17010,5283
|
|
20241022,094600,4415782220,17010,17050,17060,17010,24958
|
|
20241022,094500,3990562490,17050,17060,17070,17050,6165
|
|
20241022,094400,3885391020,17060,17080,17090,17060,9181
|
|
20241022,094300,3728639570,17080,17090,17100,17080,1015
|
|
20241022,094200,3711294030,17090,17080,17090,17080,1506
|
|
20241022,094100,3685564910,17080,17070,17100,17070,4579
|
|
20241022,094000,3607311060,17070,17090,17140,17070,5046
|
|
20241022,093900,3521124840,17090,17080,17150,17080,7375
|
|
20241022,093800,3394972310,17080,17080,17090,17080,1557
|
|
20241022,093700,3368376240,17090,17090,17100,17090,2032
|
|
20241022,093600,3333648280,17100,17100,17100,17090,952
|
|
20241022,093500,3317372470,17100,17120,17150,17100,3519
|
|
20241022,093400,3257164120,17120,17110,17120,17100,1885
|
|
20241022,093300,3224911640,17110,17100,17110,17100,2295
|
|
20241022,093200,3185662820,17120,17120,17130,17100,5071
|
|
20241022,093100,3098882950,17130,17130,17140,17120,2133
|
|
20241022,093000,3062354000,17140,17130,17150,17130,1499
|
|
20241022,092900,3036667270,17130,17150,17160,17130,2067
|
|
20241022,092800,3001219210,17160,17130,17190,17120,4049
|
|
20241022,092700,2931726610,17120,17100,17130,17090,1504
|
|
20241022,092600,2905975790,17130,17070,17130,17070,1506
|
|
20241022,092500,2880226650,17070,17080,17090,17050,16480
|
|
20241022,092400,2599020000,17080,17080,17080,17070,2543
|
|
20241022,092300,2555596670,17080,17100,17120,17080,3546
|
|
20241022,092200,2494978210,17100,17090,17100,17080,967
|
|
20241022,092100,2478456860,17080,17060,17080,17060,1425
|
|
20241022,092000,2454135430,17070,17060,17070,17050,2697
|
|
20241022,091900,2408124350,17050,17060,17070,17050,11116
|
|
20241022,091800,2218518100,17070,17080,17080,17060,5395
|
|
20241022,091700,2126403210,17080,17100,17110,17080,7137
|
|
20241022,091600,2004431750,17090,17130,17140,17090,15384
|
|
20241022,091500,1741193290,17140,17150,17170,17130,4410
|
|
20241022,091400,1665584190,17140,17140,17170,17140,4997
|
|
20241022,091300,1579898560,17140,17160,17160,17130,3226
|
|
20241022,091200,1524593550,17140,17190,17190,17140,9569
|
|
20241022,091100,1360373180,17180,17170,17190,17170,1410
|
|
20241022,091000,1336152340,17180,17170,17180,17160,3066
|
|
20241022,090900,1283502150,17170,17160,17180,17150,1531
|
|
20241022,090800,1257223180,17160,17170,17180,17150,4620
|
|
20241022,090700,1177939680,17180,17200,17210,17170,6605
|
|
20241022,090600,1064418420,17210,17210,17220,17200,4858
|
|
20241022,090500,980829060,17210,17220,17230,17200,5649
|
|
20241022,090400,883594060,17230,17230,17240,17220,5208
|
|
20241022,090300,793860900,17230,17290,17290,17220,3460
|
|
20241022,090200,734198010,17280,17390,17390,17280,10835
|
|
20241022,090100,546259860,17400,17400,17440,17360,6417
|
|
20241022,090000,434631000,17440,17400,17440,17300,24507
|