599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185600,10884444760,17050,17050,17050,17050,47878
|
|
20241023,185500,10884444760,17050,17050,17050,17050,0
|
|
20241023,185400,10884444760,17050,17050,17050,17050,0
|
|
20241023,185300,10884444760,17050,17050,17050,17050,0
|
|
20241023,185200,10884444760,17050,17050,17050,17050,0
|
|
20241023,185100,10884444760,17050,17050,17050,17050,0
|
|
20241023,185000,10884444760,17050,17050,17050,17050,0
|
|
20241023,184900,10884444760,17050,17050,17050,17050,0
|
|
20241023,184800,10884444760,17050,17050,17050,17050,0
|
|
20241023,184700,10884444760,17050,17050,17050,17050,0
|
|
20241023,184600,10884444760,17050,17050,17050,17050,0
|
|
20241023,184500,10884444760,17050,17050,17050,17050,0
|
|
20241023,184400,10884444760,17050,17050,17050,17050,0
|
|
20241023,184300,10884444760,17050,17050,17050,17050,0
|
|
20241023,184200,10884444760,17050,17050,17050,17050,0
|
|
20241023,184100,10884444760,17050,17050,17050,17050,0
|
|
20241023,184000,10884444760,17050,17050,17050,17050,0
|
|
20241023,183900,10884444760,17050,17050,17050,17050,0
|
|
20241023,183800,10884444760,17050,17050,17050,17050,0
|
|
20241023,183700,10884444760,17050,17050,17050,17050,0
|
|
20241023,183600,10884444760,17050,17050,17050,17050,0
|
|
20241023,183500,10884444760,17050,17050,17050,17050,0
|
|
20241023,183400,10884444760,17050,17050,17050,17050,0
|
|
20241023,183300,10884444760,17050,17050,17050,17050,0
|
|
20241023,183200,10884444760,17050,17050,17050,17050,0
|
|
20241023,183100,10884444760,17050,17050,17050,17050,0
|
|
20241023,183000,10884444760,17050,17050,17050,17050,0
|
|
20241023,182900,10884444760,17050,17050,17050,17050,0
|
|
20241023,182800,10884444760,17050,17050,17050,17050,0
|
|
20241023,182700,10884444760,17050,17050,17050,17050,0
|
|
20241023,182600,10884444760,17050,17050,17050,17050,47878
|
|
20241023,182500,10884444760,17050,17050,17050,17050,0
|
|
20241023,182400,10884444760,17050,17050,17050,17050,0
|
|
20241023,182300,10884444760,17050,17050,17050,17050,0
|
|
20241023,182200,10884444760,17050,17050,17050,17050,0
|
|
20241023,182100,10884444760,17050,17050,17050,17050,0
|
|
20241023,182000,10884444760,17050,17050,17050,17050,0
|
|
20241023,181900,10884444760,17050,17050,17050,17050,0
|
|
20241023,181800,10884444760,17050,17050,17050,17050,0
|
|
20241023,181700,10884444760,17050,17050,17050,17050,0
|
|
20241023,181600,10884444760,17050,17050,17050,17050,0
|
|
20241023,181500,10884444760,17050,17050,17050,17050,0
|
|
20241023,181400,10884444760,17050,17050,17050,17050,0
|
|
20241023,181300,10884444760,17050,17050,17050,17050,0
|
|
20241023,181200,10884444760,17050,17050,17050,17050,0
|
|
20241023,181100,10884444760,17050,17050,17050,17050,0
|
|
20241023,181000,10884444760,17050,17050,17050,17050,0
|
|
20241023,180900,10884444760,17050,17050,17050,17050,0
|
|
20241023,180800,10884444760,17050,17050,17050,17050,0
|
|
20241023,180700,10884444760,17050,17050,17050,17050,0
|
|
20241023,180600,10884444760,17050,17050,17050,17050,0
|
|
20241023,180500,10884444760,17050,17050,17050,17050,0
|
|
20241023,180400,10884444760,17050,17050,17050,17050,0
|
|
20241023,180300,10884444760,17050,17050,17050,17050,0
|
|
20241023,180200,10884444760,17050,17050,17050,17050,0
|
|
20241023,180100,10884444760,17050,17050,17050,17050,0
|
|
20241023,180000,10884444760,17050,17050,17050,17050,0
|
|
20241023,175900,10884444760,17050,17050,17050,17050,0
|
|
20241023,175800,10884444760,17050,17050,17050,17050,0
|
|
20241023,175700,10884444760,17050,17050,17050,17050,0
|
|
20241023,175600,10884444760,17050,17050,17050,17050,47878
|
|
20241023,175500,10884444760,17050,17050,17050,17050,0
|
|
20241023,175400,10884444760,17050,17050,17050,17050,0
|
|
20241023,175300,10884444760,17050,17050,17050,17050,0
|
|
20241023,175200,10884444760,17050,17050,17050,17050,0
|
|
20241023,175100,10884444760,17050,17050,17050,17050,0
|
|
20241023,175000,10884444760,17050,17050,17050,17050,0
|
|
20241023,174900,10884444760,17050,17050,17050,17050,0
|
|
20241023,174800,10884444760,17050,17050,17050,17050,0
|
|
20241023,174700,10884444760,17050,17050,17050,17050,0
|
|
20241023,174600,10884444760,17050,17050,17050,17050,0
|
|
20241023,174500,10884444760,17050,17050,17050,17050,0
|
|
20241023,174400,10884444760,17050,17050,17050,17050,0
|
|
20241023,174300,10884444760,17050,17050,17050,17050,0
|
|
20241023,174200,10884444760,17050,17050,17050,17050,0
|
|
20241023,174100,10884444760,17050,17050,17050,17050,0
|
|
20241023,174000,10884444760,17050,17050,17050,17050,0
|
|
20241023,173900,10884444760,17050,17050,17050,17050,0
|
|
20241023,173800,10884444760,17050,17050,17050,17050,0
|
|
20241023,173700,10884444760,17050,17050,17050,17050,0
|
|
20241023,173600,10884444760,17050,17050,17050,17050,0
|
|
20241023,173500,10884444760,17050,17050,17050,17050,0
|
|
20241023,173400,10884444760,17050,17050,17050,17050,0
|
|
20241023,173300,10884444760,17050,17050,17050,17050,0
|
|
20241023,173200,10884444760,17050,17050,17050,17050,0
|
|
20241023,173100,10884444760,17050,17050,17050,17050,0
|
|
20241023,173000,10884444760,17050,17050,17050,17050,0
|
|
20241023,172900,10884444760,17050,17050,17050,17050,0
|
|
20241023,172800,10884444760,17050,17050,17050,17050,0
|
|
20241023,172700,10884444760,17050,17050,17050,17050,0
|
|
20241023,172600,10884444760,17050,17050,17050,17050,47878
|
|
20241023,172500,10884444760,17050,17050,17050,17050,0
|
|
20241023,172400,10884444760,17050,17050,17050,17050,0
|
|
20241023,172300,10884444760,17050,17050,17050,17050,0
|
|
20241023,172200,10884444760,17050,17050,17050,17050,0
|
|
20241023,172100,10884444760,17050,17050,17050,17050,0
|
|
20241023,172000,10884444760,17050,17050,17050,17050,0
|
|
20241023,171900,10884444760,17050,17050,17050,17050,0
|
|
20241023,171800,10884444760,17050,17050,17050,17050,0
|
|
20241023,171700,10884444760,17050,17050,17050,17050,0
|
|
20241023,171600,10884444760,17050,17050,17050,17050,0
|
|
20241023,171500,10884444760,17050,17050,17050,17050,0
|
|
20241023,171400,10884444760,17050,17050,17050,17050,0
|
|
20241023,171300,10884444760,17050,17050,17050,17050,0
|
|
20241023,171200,10884444760,17050,17050,17050,17050,0
|
|
20241023,171100,10884444760,17050,17050,17050,17050,0
|
|
20241023,171000,10884444760,17050,17050,17050,17050,0
|
|
20241023,170900,10884444760,17050,17050,17050,17050,0
|
|
20241023,170800,10884444760,17050,17050,17050,17050,0
|
|
20241023,170700,10884444760,17050,17050,17050,17050,0
|
|
20241023,170600,10884444760,17050,17050,17050,17050,0
|
|
20241023,170500,10884444760,17050,17050,17050,17050,0
|
|
20241023,170400,10884444760,17050,17050,17050,17050,0
|
|
20241023,170300,10884444760,17050,17050,17050,17050,0
|
|
20241023,170200,10884444760,17050,17050,17050,17050,0
|
|
20241023,170100,10884444760,17050,17050,17050,17050,0
|
|
20241023,170000,10884444760,17050,17050,17050,17050,0
|
|
20241023,165900,10884444760,17050,17050,17050,17050,0
|
|
20241023,165800,10884444760,17050,17050,17050,17050,0
|
|
20241023,165700,10884444760,17050,17050,17050,17050,0
|
|
20241023,165600,10884444760,17050,17050,17050,17050,47878
|
|
20241023,165500,10884444760,17050,17050,17050,17050,0
|
|
20241023,165400,10884444760,17050,17050,17050,17050,0
|
|
20241023,165300,10884444760,17050,17050,17050,17050,0
|
|
20241023,165200,10884444760,17050,17050,17050,17050,0
|
|
20241023,165100,10884444760,17050,17050,17050,17050,0
|
|
20241023,165000,10884444760,17050,17050,17050,17050,0
|
|
20241023,164900,10884444760,17050,17050,17050,17050,0
|
|
20241023,164800,10884444760,17050,17050,17050,17050,0
|
|
20241023,164700,10884444760,17050,17050,17050,17050,0
|
|
20241023,164600,10884444760,17050,17050,17050,17050,0
|
|
20241023,164500,10884444760,17050,17050,17050,17050,0
|
|
20241023,164400,10884444760,17050,17050,17050,17050,0
|
|
20241023,164300,10884444760,17050,17050,17050,17050,0
|
|
20241023,164200,10884444760,17050,17050,17050,17050,0
|
|
20241023,164100,10884444760,17050,17050,17050,17050,0
|
|
20241023,164000,10884444760,17050,17050,17050,17050,0
|
|
20241023,163900,10884444760,17050,17050,17050,17050,0
|
|
20241023,163800,10884444760,17050,17050,17050,17050,0
|
|
20241023,163700,10884444760,17050,17050,17050,17050,0
|
|
20241023,163600,10884444760,17050,17050,17050,17050,0
|
|
20241023,163500,10884444760,17050,17050,17050,17050,0
|
|
20241023,163400,10884444760,17050,17050,17050,17050,0
|
|
20241023,163300,10884444760,17050,17050,17050,17050,0
|
|
20241023,163200,10884444760,17050,17050,17050,17050,0
|
|
20241023,163100,10884444760,17050,17050,17050,17050,0
|
|
20241023,163000,10884444760,17050,17050,17050,17050,0
|
|
20241023,162900,10884444760,17050,17050,17050,17050,0
|
|
20241023,162800,10884444760,17050,17050,17050,17050,0
|
|
20241023,162700,10884444760,17050,17050,17050,17050,0
|
|
20241023,162600,10884444760,17050,17050,17050,17050,47878
|
|
20241023,162500,10884444760,17050,17050,17050,17050,0
|
|
20241023,162400,10884444760,17050,17050,17050,17050,0
|
|
20241023,162300,10884444760,17050,17050,17050,17050,0
|
|
20241023,162200,10884444760,17050,17050,17050,17050,0
|
|
20241023,162100,10884444760,17050,17050,17050,17050,0
|
|
20241023,162000,10884444760,17050,17050,17050,17050,0
|
|
20241023,161900,10884444760,17050,17050,17050,17050,0
|
|
20241023,161800,10884444760,17050,17050,17050,17050,0
|
|
20241023,161700,10884444760,17050,17050,17050,17050,0
|
|
20241023,161600,10884444760,17050,17050,17050,17050,0
|
|
20241023,161500,10884444760,17050,17050,17050,17050,0
|
|
20241023,161400,10884444760,17050,17050,17050,17050,0
|
|
20241023,161300,10884444760,17050,17050,17050,17050,0
|
|
20241023,161200,10884444760,17050,17050,17050,17050,0
|
|
20241023,161100,10884444760,17050,17050,17050,17050,0
|
|
20241023,161000,10884444760,17050,17050,17050,17050,0
|
|
20241023,160900,10884444760,17050,17050,17050,17050,0
|
|
20241023,160800,10884444760,17050,17050,17050,17050,0
|
|
20241023,160700,10884444760,17050,17050,17050,17050,0
|
|
20241023,160600,10884444760,17050,17050,17050,17050,0
|
|
20241023,160500,10884444760,17050,17050,17050,17050,0
|
|
20241023,160400,10884444760,17050,17050,17050,17050,0
|
|
20241023,160300,10884444760,17050,17050,17050,17050,0
|
|
20241023,160200,10884444760,17050,17050,17050,17050,0
|
|
20241023,160100,10884444760,17050,17050,17050,17050,0
|
|
20241023,160000,10884444760,17050,17050,17050,17050,0
|
|
20241023,155900,10884444760,17050,17050,17050,17050,0
|
|
20241023,155800,10884444760,17050,17050,17050,17050,0
|
|
20241023,155700,10884444760,17050,17050,17050,17050,0
|
|
20241023,155600,10884444760,17050,17050,17050,17050,47878
|
|
20241023,155500,10884444760,17050,17050,17050,17050,0
|
|
20241023,155400,10884444760,17050,17050,17050,17050,0
|
|
20241023,155300,10884444760,17050,17050,17050,17050,0
|
|
20241023,155200,10884444760,17050,17050,17050,17050,0
|
|
20241023,155100,10884444760,17050,17050,17050,17050,0
|
|
20241023,155000,10884444760,17050,17050,17050,17050,0
|
|
20241023,154900,10884444760,17050,17050,17050,17050,0
|
|
20241023,154800,10884444760,17050,17050,17050,17050,0
|
|
20241023,154700,10884444760,17050,17050,17050,17050,0
|
|
20241023,154600,10884444760,17050,17050,17050,17050,0
|
|
20241023,154500,10884444760,17050,17050,17050,17050,0
|
|
20241023,154400,10884444760,17050,17050,17050,17050,0
|
|
20241023,154300,10884444760,17050,17050,17050,17050,0
|
|
20241023,154200,10884444760,17050,17050,17050,17050,0
|
|
20241023,154100,10884444760,17050,17050,17050,17050,0
|
|
20241023,154000,10884444760,17050,17050,17050,17050,0
|
|
20241023,153900,10884444760,17050,17050,17050,17050,0
|
|
20241023,153800,10884444760,17050,17050,17050,17050,0
|
|
20241023,153700,10884444760,17050,17050,17050,17050,0
|
|
20241023,153600,10884444760,17050,17050,17050,17050,0
|
|
20241023,153500,10884444760,17050,17050,17050,17050,0
|
|
20241023,153400,10884444760,17050,17050,17050,17050,0
|
|
20241023,153300,10884444760,17050,17050,17050,17050,0
|
|
20241023,153200,10884444760,17050,17050,17050,17050,0
|
|
20241023,153100,10884444760,17050,17050,17050,17050,0
|
|
20241023,153000,10884444760,17050,17050,17050,17050,47878
|
|
20241023,152900,10068124860,17070,17070,17070,17070,0
|
|
20241023,152800,10068124860,17070,17070,17070,17070,0
|
|
20241023,152700,10068124860,17070,17070,17070,17070,0
|
|
20241023,152600,10068124860,17070,17070,17070,17070,0
|
|
20241023,152500,10068124860,17070,17070,17070,17070,0
|
|
20241023,152400,10068124860,17070,17070,17070,17070,0
|
|
20241023,152300,10068124860,17070,17070,17070,17070,0
|
|
20241023,152200,10068124860,17070,17070,17070,17070,0
|
|
20241023,152100,10068124860,17070,17070,17070,17070,0
|
|
20241023,152000,10068124860,17070,17070,17070,17070,0
|
|
20241023,151900,10068124860,17070,17080,17080,17050,6017
|
|
20241023,151800,9965430540,17080,17070,17080,17060,1227
|
|
20241023,151700,9944485310,17070,17080,17080,17060,2211
|
|
20241023,151600,9906737710,17070,17080,17080,17070,3566
|
|
20241023,151500,9845842800,17070,17080,17080,17070,1506
|
|
20241023,151400,9820121550,17080,17070,17080,17070,4206
|
|
20241023,151300,9748288560,17080,17080,17080,17070,2421
|
|
20241023,151200,9706944880,17080,17070,17090,17070,2115
|
|
20241023,151100,9670810190,17080,17080,17090,17070,1903
|
|
20241023,151000,9638309220,17080,17080,17090,17070,3992
|
|
20241023,150900,9570116810,17080,17080,17090,17080,1321
|
|
20241023,150800,9547543560,17090,17080,17090,17080,2975
|
|
20241023,150700,9496708700,17080,17090,17090,17080,1543
|
|
20241023,150600,9470340250,17080,17080,17090,17080,3121
|
|
20241023,150500,9417014690,17080,17090,17100,17080,2142
|
|
20241023,150400,9380409610,17090,17080,17090,17080,2649
|
|
20241023,150300,9335142670,17080,17080,17090,17070,1759
|
|
20241023,150200,9305092910,17080,17080,17080,17070,3525
|
|
20241023,150100,9244886040,17070,17080,17080,17060,1104
|
|
20241023,150000,9226040850,17070,17070,17080,17070,2923
|
|
20241023,145900,9176130330,17070,17080,17090,17070,2773
|
|
20241023,145800,9128770460,17080,17070,17080,17070,1329
|
|
20241023,145700,9106072210,17070,17080,17090,17070,2655
|
|
20241023,145600,9060712240,17080,17070,17090,17070,2014
|
|
20241023,145500,9026315060,17080,17070,17090,17070,2675
|
|
20241023,145400,8980624950,17080,17070,17080,17070,3007
|
|
20241023,145300,8929280040,17070,17070,17080,17070,1566
|
|
20241023,145200,8902536620,17070,17070,17080,17060,3238
|
|
20241023,145100,8847257880,17070,17070,17080,17060,1542
|
|
20241023,145000,8820925370,17070,17060,17070,17060,2102
|
|
20241023,144900,8785051890,17060,17060,17070,17050,1229
|
|
20241023,144800,8764080180,17060,17060,17070,17040,4970
|
|
20241023,144700,8679311880,17050,17050,17070,17050,4930
|
|
20241023,144600,8595233330,17040,17040,17050,17040,1948
|
|
20241023,144500,8562022110,17040,17030,17040,17030,1346
|
|
20241023,144400,8539088540,17030,17020,17040,17020,3146
|
|
20241023,144300,8485499740,17020,17030,17040,17010,1282
|
|
20241023,144200,8463674840,17030,17030,17040,17030,1453
|
|
20241023,144100,8438921650,17030,17020,17040,17010,3525
|
|
20241023,144000,8378898420,17010,17020,17020,17010,1462
|
|
20241023,143900,8354016770,17010,17010,17020,17000,476
|
|
20241023,143800,8345919260,17010,17010,17020,17000,1510
|
|
20241023,143700,8320234330,17010,17000,17010,17000,1529
|
|
20241023,143600,8294230600,17010,17000,17010,17000,664
|
|
20241023,143500,8282939060,17010,17000,17010,17000,336
|
|
20241023,143400,8277226350,17010,17010,17020,17000,621
|
|
20241023,143300,8266662420,17010,17020,17020,17010,584
|
|
20241023,143200,8256725520,17020,17010,17020,17000,294
|
|
20241023,143100,8251723740,17000,17000,17020,17000,116
|
|
20241023,143000,8249750580,17000,17000,17030,16990,3758
|
|
20241023,142900,8185860240,17000,17020,17020,16990,4184
|
|
20241023,142800,8114686180,17020,17000,17020,17000,3696
|
|
20241023,142700,8051836720,17000,17000,17010,16990,4784
|
|
20241023,142600,7970508350,17000,16990,17000,16990,354
|
|
20241023,142500,7964493210,16990,16990,17000,16990,828
|
|
20241023,142400,7950425270,16990,16990,17000,16990,808
|
|
20241023,142300,7936695380,16990,16990,17000,16990,1416
|
|
20241023,142200,7912636860,16990,17000,17000,16990,2943
|
|
20241023,142100,7862634000,17000,17000,17000,16990,171
|
|
20241023,142000,7859727080,17000,16990,17000,16990,192
|
|
20241023,141900,7856463130,17000,17000,17000,16990,2344
|
|
20241023,141800,7816615160,16990,16980,17000,16980,1739
|
|
20241023,141700,7787074490,16980,17000,17000,16980,3232
|
|
20241023,141600,7732161940,16990,17000,17000,16990,917
|
|
20241023,141500,7716573000,17000,16990,17000,16990,28
|
|
20241023,141400,7716097180,16990,16990,17000,16990,889
|
|
20241023,141300,7700991760,16990,17000,17000,16990,211
|
|
20241023,141200,7697406050,16990,16990,17000,16990,199
|
|
20241023,141100,7694024140,17000,16990,17000,16990,97
|
|
20241023,141000,7692375160,16990,16990,17000,16980,1815
|
|
20241023,140900,7661538320,16980,16990,16990,16980,474
|
|
20241023,140800,7653489540,16990,16990,16990,16980,1289
|
|
20241023,140700,7631589480,16990,17010,17010,16990,2331
|
|
20241023,140600,7591947750,17010,17010,17020,17010,60
|
|
20241023,140500,7590927090,17010,16980,17010,16970,9521
|
|
20241023,140400,7429233350,16980,16970,16980,16970,812
|
|
20241023,140300,7415452630,16970,16980,16980,16970,576
|
|
20241023,140200,7405677290,16970,16990,16990,16970,984
|
|
20241023,140100,7388970900,16980,16980,16990,16980,813
|
|
20241023,140000,7375165970,16990,16980,16990,16980,2449
|
|
20241023,135900,7333581350,16980,16980,16990,16980,1017
|
|
20241023,135800,7316312620,16980,16980,16990,16970,2729
|
|
20241023,135700,7269976240,16980,16990,16990,16980,452
|
|
20241023,135600,7262300470,16980,16980,16990,16980,791
|
|
20241023,135500,7248869040,16990,16990,16990,16980,457
|
|
20241023,135400,7241108180,16980,16990,16990,16980,1362
|
|
20241023,135300,7217981280,16990,16980,16990,16980,452
|
|
20241023,135200,7210304750,16980,16980,16990,16980,691
|
|
20241023,135100,7198570890,16980,16980,16990,16980,1540
|
|
20241023,135000,7172421640,16990,16980,16990,16980,569
|
|
20241023,134900,7162759990,16980,16980,16990,16980,1023
|
|
20241023,134800,7145388770,16980,16980,16990,16980,3215
|
|
20241023,134700,7090790610,16990,16980,16990,16970,674
|
|
20241023,134600,7079346120,16990,16990,16990,16980,678
|
|
20241023,134500,7067826930,16980,16980,16980,16980,888
|
|
20241023,134400,7052748690,16980,16980,16980,16970,870
|
|
20241023,134300,7037976620,16980,16970,16980,16970,2558
|
|
20241023,134200,6994561340,16970,16980,16980,16970,738
|
|
20241023,134100,6982037390,16980,16980,16990,16950,21382
|
|
20241023,134000,6619192600,16980,16990,16990,16980,3416
|
|
20241023,133900,6561160910,16990,17000,17000,16980,1935
|
|
20241023,133800,6528290530,16990,16990,16990,16990,833
|
|
20241023,133700,6514137860,16990,17000,17010,16990,1644
|
|
20241023,133600,6486202340,17010,17010,17010,16990,551
|
|
20241023,133500,6476840060,17000,17000,17000,17000,622
|
|
20241023,133400,6466266060,17020,17000,17020,16990,379
|
|
20241023,133300,6459821670,17000,17010,17010,16990,1650
|
|
20241023,133200,6431780060,17020,17010,17020,17010,16
|
|
20241023,133100,6431507800,17010,16990,17020,16990,1497
|
|
20241023,133000,6406059840,17000,16980,17000,16980,491
|
|
20241023,132900,6397716170,16980,16990,17000,16980,387
|
|
20241023,132800,6391142780,17000,16990,17000,16990,718
|
|
20241023,132700,6378939890,16980,16990,17000,16980,899
|
|
20241023,132600,6363667670,16990,17000,17000,16990,393
|
|
20241023,132500,6356990590,16990,17000,17000,16990,790
|
|
20241023,132400,6343568460,17000,17020,17020,16990,1483
|
|
20241023,132300,6318357450,17030,17030,17030,17010,1588
|
|
20241023,132200,6291318970,17030,17040,17040,17030,385
|
|
20241023,132100,6284759300,17030,17030,17040,17030,1129
|
|
20241023,132000,6265523280,17040,17030,17040,17030,35
|
|
20241023,131900,6264927100,17030,17010,17040,16990,3167
|
|
20241023,131800,6211063710,17010,17010,17020,17010,198
|
|
20241023,131700,6207695050,17000,16990,17020,16990,3504
|
|
20241023,131600,6148159300,16990,17010,17010,16990,1810
|
|
20241023,131500,6117382870,17020,17010,17020,17010,129
|
|
20241023,131400,6115187830,17010,17020,17020,17000,1157
|
|
20241023,131300,6095501110,17020,17020,17030,17020,286
|
|
20241023,131200,6090632440,17020,17010,17030,17010,388
|
|
20241023,131100,6084029950,17000,17030,17040,17000,1452
|
|
20241023,131000,6059304450,17030,17030,17040,17030,44
|
|
20241023,130900,6058554930,17030,17030,17040,17030,498
|
|
20241023,130800,6050073290,17030,17040,17040,17030,9
|
|
20241023,130700,6049919960,17030,17030,17040,17030,451
|
|
20241023,130600,6042237090,17030,17010,17040,17010,1710
|
|
20241023,130500,6013127750,17010,16990,17020,16990,8097
|
|
20241023,130400,5875426790,16990,16990,16990,16990,562
|
|
20241023,130300,5865878410,16990,17000,17000,16990,1245
|
|
20241023,130200,5844725730,17000,16990,17000,16990,1580
|
|
20241023,130100,5817870880,16990,16990,16990,16980,2805
|
|
20241023,130000,5770213950,16980,16980,16990,16980,574
|
|
20241023,125900,5760466870,16980,16970,16990,16970,130
|
|
20241023,125800,5758259560,16980,16990,16990,16980,1076
|
|
20241023,125700,5739982600,17000,16990,17000,16990,119
|
|
20241023,125600,5737960650,16990,16990,16990,16980,903
|
|
20241023,125500,5722621330,17000,16990,17000,16990,284
|
|
20241023,125400,5717795990,16990,16980,16990,16980,437
|
|
20241023,125300,5710374490,16980,16980,16980,16970,613
|
|
20241023,125200,5699966090,16970,16980,16980,16970,296
|
|
20241023,125100,5694942650,16980,16970,16980,16970,333
|
|
20241023,125000,5689290960,16980,16970,16980,16970,189
|
|
20241023,124900,5686082140,16970,16980,16980,16960,550
|
|
20241023,124800,5676749730,16970,16980,16980,16960,300
|
|
20241023,124700,5671660040,16980,16980,16980,16970,604
|
|
20241023,124600,5661409080,16960,16970,16980,16960,361
|
|
20241023,124500,5655282170,16970,16980,16980,16970,23
|
|
20241023,124400,5654891690,16970,16970,16980,16960,478
|
|
20241023,124300,5646779940,16970,16970,16980,16960,976
|
|
20241023,124200,5630219110,16970,16980,16980,16970,1466
|
|
20241023,124100,5605336710,16980,16980,16980,16970,761
|
|
20241023,124000,5592414940,16970,16970,16980,16970,512
|
|
20241023,123900,5583723830,16970,16990,17000,16970,1890
|
|
20241023,123800,5551619710,16990,16980,16990,16970,1005
|
|
20241023,123700,5534555440,16980,16970,16980,16970,185
|
|
20241023,123600,5531415650,16970,16980,16980,16970,132
|
|
20241023,123500,5529175320,16980,16980,16980,16970,176
|
|
20241023,123400,5526186860,16980,16970,16990,16970,560
|
|
20241023,123300,5516677870,16970,16960,16970,16960,1700
|
|
20241023,123200,5487829610,16970,16970,16970,16960,1742
|
|
20241023,123100,5458284170,16970,16970,16970,16960,88
|
|
20241023,123000,5456790820,16970,16970,16970,16960,600
|
|
20241023,122900,5446611430,16970,16970,16980,16970,631
|
|
20241023,122800,5435902940,16970,16970,16980,16970,908
|
|
20241023,122700,5420492610,16970,16970,16980,16970,463
|
|
20241023,122600,5412635320,16970,16980,16980,16970,1061
|
|
20241023,122500,5394629580,16980,16980,16980,16970,2630
|
|
20241023,122400,5349995920,16980,16970,16980,16970,17
|
|
20241023,122300,5349707370,16980,16970,16980,16970,650
|
|
20241023,122200,5338672400,16980,16970,16990,16970,551
|
|
20241023,122100,5329316030,16980,16980,16980,16980,2529
|
|
20241023,122000,5286373610,16980,16980,16980,16970,3445
|
|
20241023,121900,5227901730,16980,16980,16980,16970,626
|
|
20241023,121800,5217277770,16980,16980,16980,16970,67
|
|
20241023,121700,5216140380,16980,16990,16990,16980,1222
|
|
20241023,121600,5195390690,16990,16980,16990,16980,394
|
|
20241023,121500,5188699720,16980,16990,16990,16980,5
|
|
20241023,121400,5188614810,16990,16990,16990,16980,14
|
|
20241023,121300,5188376960,16990,17000,17000,16980,1632
|
|
20241023,121200,5160650970,16990,16990,17000,16990,346
|
|
20241023,121100,5154772100,16990,16980,17000,16980,3968
|
|
20241023,121000,5087389000,16980,16980,16980,16970,338
|
|
20241023,120900,5081652390,16980,16970,16980,16970,99
|
|
20241023,120800,5079971400,16970,16970,16980,16970,713
|
|
20241023,120700,5067871780,16970,16980,16980,16970,614
|
|
20241023,120600,5057451930,16980,17000,17000,16970,2993
|
|
20241023,120500,5006593490,17000,17000,17010,17000,315
|
|
20241023,120400,5001238260,17000,17000,17010,17000,391
|
|
20241023,120300,4994591100,17010,16990,17010,16990,682
|
|
20241023,120200,4983003230,16990,17000,17010,16980,493
|
|
20241023,120100,4974629060,17000,16990,17000,16990,46
|
|
20241023,120000,4973847390,16980,16980,17000,16980,354
|
|
20241023,115900,4967834950,16990,16980,17000,16980,274
|
|
20241023,115800,4963179400,16980,16990,17000,16980,326
|
|
20241023,115700,4957643060,16990,16980,17000,16980,118
|
|
20241023,115600,4955637570,16970,16970,16980,16960,2135
|
|
20241023,115500,4919405350,16960,16960,16970,16960,410
|
|
20241023,115400,4912450680,16970,17000,17010,16960,14082
|
|
20241023,115300,4673217580,17000,17000,17000,17000,682
|
|
20241023,115200,4661623580,17000,17010,17010,16990,805
|
|
20241023,115100,4647941150,17000,17000,17010,17000,1745
|
|
20241023,115000,4618275200,17000,17000,17020,17000,314
|
|
20241023,114900,4612937000,17000,17000,17010,17000,1716
|
|
20241023,114800,4583760940,17010,17010,17010,17000,571
|
|
20241023,114700,4574051190,17000,17010,17010,17000,57
|
|
20241023,114600,4573081650,17000,17010,17020,17000,507
|
|
20241023,114500,4564460050,17000,17010,17020,17000,752
|
|
20241023,114400,4551670080,17020,17010,17020,17010,360
|
|
20241023,114300,4545546330,17020,17010,17020,17010,286
|
|
20241023,114200,4540681250,17010,17010,17020,17010,127
|
|
20241023,114100,4538520160,17020,17010,17020,17010,701
|
|
20241023,114000,4526595930,17010,17010,17020,17010,735
|
|
20241023,113900,4514093480,17010,17020,17020,17000,434
|
|
20241023,113800,4506713700,17020,17020,17020,17000,856
|
|
20241023,113700,4492154230,17030,17030,17030,17010,34
|
|
20241023,113600,4491575590,17010,17010,17030,17010,292
|
|
20241023,113500,4486608610,17020,17010,17030,17010,398
|
|
20241023,113400,4479835260,17010,17020,17030,17010,349
|
|
20241023,113300,4473897440,17020,17020,17020,17010,400
|
|
20241023,113200,4467091780,17030,17030,17030,17020,148
|
|
20241023,113100,4464571980,17030,17030,17030,17010,278
|
|
20241023,113000,4459841880,17020,17010,17030,17010,137
|
|
20241023,112900,4457509430,17010,17030,17030,17010,747
|
|
20241023,112800,4444797610,17030,17040,17040,17020,1085
|
|
20241023,112700,4426322510,17040,17030,17040,17030,504
|
|
20241023,112600,4417739300,17030,17040,17040,17030,3082
|
|
20241023,112500,4365223550,17040,17040,17050,17040,102
|
|
20241023,112400,4363484550,17050,17040,17050,17040,113
|
|
20241023,112300,4361558930,17050,17040,17050,17040,223
|
|
20241023,112200,4357757810,17050,17040,17050,17040,74
|
|
20241023,112100,4356496770,17040,17050,17050,17040,43
|
|
20241023,112000,4355763680,17040,17040,17050,17040,425
|
|
20241023,111900,4348519900,17050,17040,17050,17040,89
|
|
20241023,111800,4347002470,17050,17040,17050,17040,51
|
|
20241023,111700,4346132970,17040,17040,17050,17040,342
|
|
20241023,111600,4340304050,17040,17050,17050,17040,378
|
|
20241023,111500,4333860500,17040,17030,17050,17030,1247
|
|
20241023,111400,4312611110,17040,17040,17040,17030,285
|
|
20241023,111300,4307756620,17030,17040,17040,17030,41
|
|
20241023,111200,4307058190,17040,17030,17040,17030,92
|
|
20241023,111100,4305491050,17030,17030,17040,17020,1130
|
|
20241023,111000,4286246740,17020,17030,17030,17020,169
|
|
20241023,110900,4283370200,17020,17020,17030,17020,1708
|
|
20241023,110800,4254285250,17030,17020,17030,17020,1173
|
|
20241023,110700,4234310390,17030,17030,17030,17020,316
|
|
20241023,110600,4228929190,17020,17030,17030,17020,60
|
|
20241023,110500,4227907690,17020,17000,17030,17000,5608
|
|
20241023,110400,4132530960,16990,17000,17000,16990,816
|
|
20241023,110300,4118661030,16990,16990,17000,16990,117
|
|
20241023,110200,4116672470,16990,16990,17000,16990,78
|
|
20241023,110100,4115347240,17000,16990,17000,16990,296
|
|
20241023,110000,4110317290,17000,16990,17000,16980,3192
|
|
20241023,105900,4056084890,16990,16990,16990,16980,465
|
|
20241023,105800,4048184590,16990,16990,16990,16980,2433
|
|
20241023,105700,4006848210,16990,17000,17000,16990,44
|
|
20241023,105600,4006100220,17000,17000,17000,16990,201
|
|
20241023,105500,4002684710,17000,17000,17000,17000,409
|
|
20241023,105400,3995731710,17000,17000,17000,17000,418
|
|
20241023,105300,3988625710,17000,17000,17000,16990,4344
|
|
20241023,105200,3914778940,17000,17010,17010,17000,92
|
|
20241023,105100,3913214050,17010,17000,17010,17000,304
|
|
20241023,105000,3908045760,17010,17010,17010,17000,60
|
|
20241023,104900,3907025650,17000,17010,17010,17000,159
|
|
20241023,104800,3904321870,17000,17010,17010,17000,618
|
|
20241023,104700,3893811570,17020,17010,17020,17010,42
|
|
20241023,104600,3893097140,17020,17000,17020,17000,5203
|
|
20241023,104500,3804605590,17000,17000,17000,16990,149
|
|
20241023,104400,3802072600,17000,17000,17000,16990,345
|
|
20241023,104300,3796207610,17000,17000,17000,17000,1160
|
|
20241023,104200,3776487610,17000,16990,17000,16990,51
|
|
20241023,104100,3775620830,17000,17000,17000,17000,1144
|
|
20241023,104000,3756172830,17000,17000,17000,16990,1831
|
|
20241023,103900,3725046110,17000,16990,17000,16990,1191
|
|
20241023,103800,3704803780,16980,17000,17000,16980,1445
|
|
20241023,103700,3680255810,17000,17000,17000,16990,1322
|
|
20241023,103600,3657782010,17000,16990,17000,16990,378
|
|
20241023,103500,3651359110,16990,17000,17000,16990,160
|
|
20241023,103400,3648639950,17010,17000,17010,16990,5688
|
|
20241023,103300,3551953080,16990,16990,17000,16990,104
|
|
20241023,103200,3550185260,16990,16990,17000,16990,522
|
|
20241023,103100,3541316380,16990,16990,17000,16990,51
|
|
20241023,103000,3540449830,16990,17000,17000,16990,228
|
|
20241023,102900,3536574980,17000,17000,17000,16990,1543
|
|
20241023,102800,3510350290,17000,16990,17000,16990,382
|
|
20241023,102700,3503859290,16990,17000,17000,16990,400
|
|
20241023,102600,3497061800,17000,17010,17020,17000,1154
|
|
20241023,102500,3477428520,17010,17020,17020,17010,476
|
|
20241023,102400,3469328920,17020,17010,17020,17010,383
|
|
20241023,102300,3462811610,17010,16990,17010,16990,91
|
|
20241023,102200,3461264220,16990,17030,17030,16990,1449
|
|
20241023,102100,3436593010,17030,17010,17040,17010,936
|
|
20241023,102000,3420653170,17030,16970,17030,16960,5086
|
|
20241023,101900,3334286290,16970,16970,16970,16960,206
|
|
20241023,101800,3330792240,16970,16990,16990,16960,5075
|
|
20241023,101700,3244653030,16990,17000,17000,16980,1352
|
|
20241023,101600,3221682380,17000,16990,17000,16990,404
|
|
20241023,101500,3214817420,16980,17020,17020,16980,1808
|
|
20241023,101400,3184095170,17010,17020,17020,17010,1207
|
|
20241023,101300,3163552130,17030,17030,17030,17020,466
|
|
20241023,101200,3155618260,17020,17000,17030,16990,2555
|
|
20241023,101100,3112168760,17000,17000,17000,16990,695
|
|
20241023,101000,3100356960,16990,16980,16990,16980,1566
|
|
20241023,100900,3073751360,16980,16990,16990,16980,299
|
|
20241023,100800,3068672740,16990,16990,16990,16980,2043
|
|
20241023,100700,3033978770,16980,16980,16990,16970,1681
|
|
20241023,100600,3005436110,16980,16980,16990,16980,135
|
|
20241023,100500,3003143700,16990,16990,16990,16970,2350
|
|
20241023,100400,2963251080,16980,17000,17010,16980,2031
|
|
20241023,100300,2928731900,17000,16980,17000,16980,378
|
|
20241023,100200,2922309640,16980,16990,16990,16980,261
|
|
20241023,100100,2917876050,16990,16990,17000,16980,461
|
|
20241023,100000,2910043410,17000,16990,17000,16990,411
|
|
20241023,095900,2903060410,16990,16980,16990,16980,1250
|
|
20241023,095800,2881824980,16980,16970,16980,16970,1406
|
|
20241023,095700,2857962740,16970,16950,16970,16950,443
|
|
20241023,095600,2850450360,16960,16950,16960,16950,1043
|
|
20241023,095500,2832771270,16950,16950,16960,16950,608
|
|
20241023,095400,2822465430,16950,16950,16950,16940,906
|
|
20241023,095300,2807112500,16950,16940,16950,16930,833
|
|
20241023,095200,2793001180,16940,16940,16940,16930,1684
|
|
20241023,095100,2764474340,16940,16940,16940,16930,588
|
|
20241023,095000,2754516880,16940,16940,16940,16930,780
|
|
20241023,094900,2741305060,16930,16940,16940,16930,321
|
|
20241023,094800,2735868110,16940,16960,16960,16930,887
|
|
20241023,094700,2720837260,16960,16950,16960,16930,1639
|
|
20241023,094600,2693070410,16940,16940,16940,16930,1424
|
|
20241023,094500,2668947870,16940,16950,16960,16940,389
|
|
20241023,094400,2662357040,16960,16940,16960,16930,2610
|
|
20241023,094300,2618102370,16940,16930,16940,16920,5519
|
|
20241023,094200,2524696430,16930,16930,16930,16920,4215
|
|
20241023,094100,2453343640,16940,16960,16990,16930,4085
|
|
20241023,094000,2384037190,16960,16960,16960,16950,554
|
|
20241023,093900,2374643660,16960,16930,16960,16930,1339
|
|
20241023,093800,2351960090,16930,16910,16940,16910,2527
|
|
20241023,093700,2309210020,16910,16930,16930,16910,6253
|
|
20241023,093600,2203413410,16930,16940,16940,16930,1738
|
|
20241023,093500,2173987780,16940,16940,16940,16930,919
|
|
20241023,093400,2158419940,16940,16930,16940,16930,494
|
|
20241023,093300,2150055990,16930,16930,16940,16920,1228
|
|
20241023,093200,2129269620,16930,16920,16940,16920,2000
|
|
20241023,093100,2095426630,16920,16920,16920,16910,356
|
|
20241023,093000,2089403290,16920,16900,16920,16900,2167
|
|
20241023,092900,2052779060,16900,16900,16910,16900,4750
|
|
20241023,092800,1972490970,16900,16920,16920,16900,3738
|
|
20241023,092700,1909286160,16920,16960,16960,16910,5055
|
|
20241023,092600,1823655620,16960,16930,16960,16930,3342
|
|
20241023,092500,1767023310,16930,16900,16930,16880,1739
|
|
20241023,092400,1737603910,16900,16880,16900,16870,10676
|
|
20241023,092300,1557430310,16880,16930,16940,16880,9426
|
|
20241023,092200,1398093550,16940,16930,16940,16910,2108
|
|
20241023,092100,1362422730,16930,16940,16950,16930,2470
|
|
20241023,092000,1320594140,16940,16930,16950,16930,1446
|
|
20241023,091900,1296100710,16910,16990,16990,16900,17333
|
|
20241023,091800,1002440430,16990,16990,17000,16980,981
|
|
20241023,091700,985773630,16990,17000,17010,16990,1455
|
|
20241023,091600,961049890,16990,16980,16990,16980,961
|
|
20241023,091500,944724960,16990,16970,16990,16960,3509
|
|
20241023,091400,885174870,16970,17040,17040,16970,14139
|
|
20241023,091300,644663040,17040,17040,17050,17030,4881
|
|
20241023,091200,561508690,17040,17060,17060,17040,2273
|
|
20241023,091100,522767370,17060,17110,17110,17060,5643
|
|
20241023,091000,426344560,17110,17110,17120,17100,916
|
|
20241023,090900,410670510,17110,17090,17130,17090,1306
|
|
20241023,090800,388327740,17090,17110,17110,17090,2513
|
|
20241023,090700,345356660,17120,17140,17150,17110,2405
|
|
20241023,090600,304138090,17140,17160,17160,17130,2756
|
|
20241023,090500,256889220,17150,17140,17150,17140,1255
|
|
20241023,090400,235366730,17140,17110,17150,17110,2488
|
|
20241023,090300,192757810,17110,17120,17140,17100,2970
|
|
20241023,090200,141906530,17120,17100,17150,17100,1585
|
|
20241023,090100,114776950,17080,17130,17130,17070,2168
|
|
20241023,090000,77750950,17090,17150,17150,17070,4540
|