599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185600,11273206140,17050,17050,17050,17050,73814
|
|
20241024,185500,11273206140,17050,17050,17050,17050,0
|
|
20241024,185400,11273206140,17050,17050,17050,17050,0
|
|
20241024,185300,11273206140,17050,17050,17050,17050,0
|
|
20241024,185200,11273206140,17050,17050,17050,17050,0
|
|
20241024,185100,11273206140,17050,17050,17050,17050,0
|
|
20241024,185000,11273206140,17050,17050,17050,17050,0
|
|
20241024,184900,11273206140,17050,17050,17050,17050,0
|
|
20241024,184800,11273206140,17050,17050,17050,17050,0
|
|
20241024,184700,11273206140,17050,17050,17050,17050,0
|
|
20241024,184600,11273206140,17050,17050,17050,17050,0
|
|
20241024,184500,11273206140,17050,17050,17050,17050,0
|
|
20241024,184400,11273206140,17050,17050,17050,17050,0
|
|
20241024,184300,11273206140,17050,17050,17050,17050,0
|
|
20241024,184200,11273206140,17050,17050,17050,17050,0
|
|
20241024,184100,11273206140,17050,17050,17050,17050,0
|
|
20241024,184000,11273206140,17050,17050,17050,17050,0
|
|
20241024,183900,11273206140,17050,17050,17050,17050,0
|
|
20241024,183800,11273206140,17050,17050,17050,17050,0
|
|
20241024,183700,11273206140,17050,17050,17050,17050,0
|
|
20241024,183600,11273206140,17050,17050,17050,17050,0
|
|
20241024,183500,11273206140,17050,17050,17050,17050,0
|
|
20241024,183400,11273206140,17050,17050,17050,17050,0
|
|
20241024,183300,11273206140,17050,17050,17050,17050,0
|
|
20241024,183200,11273206140,17050,17050,17050,17050,0
|
|
20241024,183100,11273206140,17050,17050,17050,17050,0
|
|
20241024,183000,11273206140,17050,17050,17050,17050,0
|
|
20241024,182900,11273206140,17050,17050,17050,17050,0
|
|
20241024,182800,11273206140,17050,17050,17050,17050,0
|
|
20241024,182700,11273206140,17050,17050,17050,17050,0
|
|
20241024,182600,11273206140,17050,17050,17050,17050,73814
|
|
20241024,182500,11273206140,17050,17050,17050,17050,0
|
|
20241024,182400,11273206140,17050,17050,17050,17050,0
|
|
20241024,182300,11273206140,17050,17050,17050,17050,0
|
|
20241024,182200,11273206140,17050,17050,17050,17050,0
|
|
20241024,182100,11273206140,17050,17050,17050,17050,0
|
|
20241024,182000,11273206140,17050,17050,17050,17050,0
|
|
20241024,181900,11273206140,17050,17050,17050,17050,0
|
|
20241024,181800,11273206140,17050,17050,17050,17050,0
|
|
20241024,181700,11273206140,17050,17050,17050,17050,0
|
|
20241024,181600,11273206140,17050,17050,17050,17050,0
|
|
20241024,181500,11273206140,17050,17050,17050,17050,0
|
|
20241024,181400,11273206140,17050,17050,17050,17050,0
|
|
20241024,181300,11273206140,17050,17050,17050,17050,0
|
|
20241024,181200,11273206140,17050,17050,17050,17050,0
|
|
20241024,181100,11273206140,17050,17050,17050,17050,0
|
|
20241024,181000,11273206140,17050,17050,17050,17050,0
|
|
20241024,180900,11273206140,17050,17050,17050,17050,0
|
|
20241024,180800,11273206140,17050,17050,17050,17050,0
|
|
20241024,180700,11273206140,17050,17050,17050,17050,0
|
|
20241024,180600,11273206140,17050,17050,17050,17050,0
|
|
20241024,180500,11273206140,17050,17050,17050,17050,0
|
|
20241024,180400,11273206140,17050,17050,17050,17050,0
|
|
20241024,180300,11273206140,17050,17050,17050,17050,0
|
|
20241024,180200,11273206140,17050,17050,17050,17050,0
|
|
20241024,180100,11273206140,17050,17050,17050,17050,0
|
|
20241024,180000,11273206140,17050,17050,17050,17050,0
|
|
20241024,175900,11273206140,17050,17050,17050,17050,0
|
|
20241024,175800,11273206140,17050,17050,17050,17050,0
|
|
20241024,175700,11273206140,17050,17050,17050,17050,0
|
|
20241024,175600,11273206140,17050,17050,17050,17050,73814
|
|
20241024,175500,11273206140,17050,17050,17050,17050,0
|
|
20241024,175400,11273206140,17050,17050,17050,17050,0
|
|
20241024,175300,11273206140,17050,17050,17050,17050,0
|
|
20241024,175200,11273206140,17050,17050,17050,17050,0
|
|
20241024,175100,11273206140,17050,17050,17050,17050,0
|
|
20241024,175000,11273206140,17050,17050,17050,17050,0
|
|
20241024,174900,11273206140,17050,17050,17050,17050,0
|
|
20241024,174800,11273206140,17050,17050,17050,17050,0
|
|
20241024,174700,11273206140,17050,17050,17050,17050,0
|
|
20241024,174600,11273206140,17050,17050,17050,17050,0
|
|
20241024,174500,11273206140,17050,17050,17050,17050,0
|
|
20241024,174400,11273206140,17050,17050,17050,17050,0
|
|
20241024,174300,11273206140,17050,17050,17050,17050,0
|
|
20241024,174200,11273206140,17050,17050,17050,17050,0
|
|
20241024,174100,11273206140,17050,17050,17050,17050,0
|
|
20241024,174000,11273206140,17050,17050,17050,17050,0
|
|
20241024,173900,11273206140,17050,17050,17050,17050,0
|
|
20241024,173800,11273206140,17050,17050,17050,17050,0
|
|
20241024,173700,11273206140,17050,17050,17050,17050,0
|
|
20241024,173600,11273206140,17050,17050,17050,17050,0
|
|
20241024,173500,11273206140,17050,17050,17050,17050,0
|
|
20241024,173400,11273206140,17050,17050,17050,17050,0
|
|
20241024,173300,11273206140,17050,17050,17050,17050,0
|
|
20241024,173200,11273206140,17050,17050,17050,17050,0
|
|
20241024,173100,11273206140,17050,17050,17050,17050,0
|
|
20241024,173000,11273206140,17050,17050,17050,17050,0
|
|
20241024,172900,11273206140,17050,17050,17050,17050,0
|
|
20241024,172800,11273206140,17050,17050,17050,17050,0
|
|
20241024,172700,11273206140,17050,17050,17050,17050,0
|
|
20241024,172600,11273206140,17050,17050,17050,17050,73814
|
|
20241024,172500,11273206140,17050,17050,17050,17050,0
|
|
20241024,172400,11273206140,17050,17050,17050,17050,0
|
|
20241024,172300,11273206140,17050,17050,17050,17050,0
|
|
20241024,172200,11273206140,17050,17050,17050,17050,0
|
|
20241024,172100,11273206140,17050,17050,17050,17050,0
|
|
20241024,172000,11273206140,17050,17050,17050,17050,0
|
|
20241024,171900,11273206140,17050,17050,17050,17050,0
|
|
20241024,171800,11273206140,17050,17050,17050,17050,0
|
|
20241024,171700,11273206140,17050,17050,17050,17050,0
|
|
20241024,171600,11273206140,17050,17050,17050,17050,0
|
|
20241024,171500,11273206140,17050,17050,17050,17050,0
|
|
20241024,171400,11273206140,17050,17050,17050,17050,0
|
|
20241024,171300,11273206140,17050,17050,17050,17050,0
|
|
20241024,171200,11273206140,17050,17050,17050,17050,0
|
|
20241024,171100,11273206140,17050,17050,17050,17050,0
|
|
20241024,171000,11273206140,17050,17050,17050,17050,0
|
|
20241024,170900,11273206140,17050,17050,17050,17050,0
|
|
20241024,170800,11273206140,17050,17050,17050,17050,0
|
|
20241024,170700,11273206140,17050,17050,17050,17050,0
|
|
20241024,170600,11273206140,17050,17050,17050,17050,0
|
|
20241024,170500,11273206140,17050,17050,17050,17050,0
|
|
20241024,170400,11273206140,17050,17050,17050,17050,0
|
|
20241024,170300,11273206140,17050,17050,17050,17050,0
|
|
20241024,170200,11273206140,17050,17050,17050,17050,0
|
|
20241024,170100,11273206140,17050,17050,17050,17050,0
|
|
20241024,170000,11273206140,17050,17050,17050,17050,0
|
|
20241024,165900,11273206140,17050,17050,17050,17050,0
|
|
20241024,165800,11273206140,17050,17050,17050,17050,0
|
|
20241024,165700,11273206140,17050,17050,17050,17050,0
|
|
20241024,165600,11273206140,17050,17050,17050,17050,73814
|
|
20241024,165500,11273206140,17050,17050,17050,17050,0
|
|
20241024,165400,11273206140,17050,17050,17050,17050,0
|
|
20241024,165300,11273206140,17050,17050,17050,17050,0
|
|
20241024,165200,11273206140,17050,17050,17050,17050,0
|
|
20241024,165100,11273206140,17050,17050,17050,17050,0
|
|
20241024,165000,11273206140,17050,17050,17050,17050,0
|
|
20241024,164900,11273206140,17050,17050,17050,17050,0
|
|
20241024,164800,11273206140,17050,17050,17050,17050,0
|
|
20241024,164700,11273206140,17050,17050,17050,17050,0
|
|
20241024,164600,11273206140,17050,17050,17050,17050,0
|
|
20241024,164500,11273206140,17050,17050,17050,17050,0
|
|
20241024,164400,11273206140,17050,17050,17050,17050,0
|
|
20241024,164300,11273206140,17050,17050,17050,17050,0
|
|
20241024,164200,11273206140,17050,17050,17050,17050,0
|
|
20241024,164100,11273206140,17050,17050,17050,17050,0
|
|
20241024,164000,11273206140,17050,17050,17050,17050,0
|
|
20241024,163900,11273206140,17050,17050,17050,17050,0
|
|
20241024,163800,11273206140,17050,17050,17050,17050,0
|
|
20241024,163700,11273206140,17050,17050,17050,17050,0
|
|
20241024,163600,11273206140,17050,17050,17050,17050,0
|
|
20241024,163500,11273206140,17050,17050,17050,17050,0
|
|
20241024,163400,11273206140,17050,17050,17050,17050,0
|
|
20241024,163300,11273206140,17050,17050,17050,17050,0
|
|
20241024,163200,11273206140,17050,17050,17050,17050,0
|
|
20241024,163100,11273206140,17050,17050,17050,17050,0
|
|
20241024,163000,11273206140,17050,17050,17050,17050,0
|
|
20241024,162900,11273206140,17050,17050,17050,17050,0
|
|
20241024,162800,11273206140,17050,17050,17050,17050,0
|
|
20241024,162700,11273206140,17050,17050,17050,17050,0
|
|
20241024,162600,11273206140,17050,17050,17050,17050,73814
|
|
20241024,162500,11273206140,17050,17050,17050,17050,0
|
|
20241024,162400,11273206140,17050,17050,17050,17050,0
|
|
20241024,162300,11273206140,17050,17050,17050,17050,0
|
|
20241024,162200,11273206140,17050,17050,17050,17050,0
|
|
20241024,162100,11273206140,17050,17050,17050,17050,0
|
|
20241024,162000,11273206140,17050,17050,17050,17050,0
|
|
20241024,161900,11273206140,17050,17050,17050,17050,0
|
|
20241024,161800,11273206140,17050,17050,17050,17050,0
|
|
20241024,161700,11273206140,17050,17050,17050,17050,0
|
|
20241024,161600,11273206140,17050,17050,17050,17050,0
|
|
20241024,161500,11273206140,17050,17050,17050,17050,0
|
|
20241024,161400,11273206140,17050,17050,17050,17050,0
|
|
20241024,161300,11273206140,17050,17050,17050,17050,0
|
|
20241024,161200,11273206140,17050,17050,17050,17050,0
|
|
20241024,161100,11273206140,17050,17050,17050,17050,0
|
|
20241024,161000,11273206140,17050,17050,17050,17050,0
|
|
20241024,160900,11273206140,17050,17050,17050,17050,0
|
|
20241024,160800,11273206140,17050,17050,17050,17050,0
|
|
20241024,160700,11273206140,17050,17050,17050,17050,0
|
|
20241024,160600,11273206140,17050,17050,17050,17050,0
|
|
20241024,160500,11273206140,17050,17050,17050,17050,0
|
|
20241024,160400,11273206140,17050,17050,17050,17050,0
|
|
20241024,160300,11273206140,17050,17050,17050,17050,0
|
|
20241024,160200,11273206140,17050,17050,17050,17050,0
|
|
20241024,160100,11273206140,17050,17050,17050,17050,0
|
|
20241024,160000,11273206140,17050,17050,17050,17050,0
|
|
20241024,155900,11273206140,17050,17050,17050,17050,0
|
|
20241024,155800,11273206140,17050,17050,17050,17050,0
|
|
20241024,155700,11273206140,17050,17050,17050,17050,0
|
|
20241024,155600,11273206140,17050,17050,17050,17050,73814
|
|
20241024,155500,11273206140,17050,17050,17050,17050,0
|
|
20241024,155400,11273206140,17050,17050,17050,17050,0
|
|
20241024,155300,11273206140,17050,17050,17050,17050,0
|
|
20241024,155200,11273206140,17050,17050,17050,17050,0
|
|
20241024,155100,11273206140,17050,17050,17050,17050,0
|
|
20241024,155000,11273206140,17050,17050,17050,17050,0
|
|
20241024,154900,11273206140,17050,17050,17050,17050,0
|
|
20241024,154800,11273206140,17050,17050,17050,17050,0
|
|
20241024,154700,11273206140,17050,17050,17050,17050,0
|
|
20241024,154600,11273206140,17050,17050,17050,17050,0
|
|
20241024,154500,11273206140,17050,17050,17050,17050,0
|
|
20241024,154400,11273206140,17050,17050,17050,17050,0
|
|
20241024,154300,11273206140,17050,17050,17050,17050,0
|
|
20241024,154200,11273206140,17050,17050,17050,17050,0
|
|
20241024,154100,11273206140,17050,17050,17050,17050,0
|
|
20241024,154000,11273206140,17050,17050,17050,17050,0
|
|
20241024,153900,11273206140,17050,17050,17050,17050,0
|
|
20241024,153800,11273206140,17050,17050,17050,17050,0
|
|
20241024,153700,11273206140,17050,17050,17050,17050,0
|
|
20241024,153600,11273206140,17050,17050,17050,17050,0
|
|
20241024,153500,11273206140,17050,17050,17050,17050,0
|
|
20241024,153400,11273206140,17050,17050,17050,17050,0
|
|
20241024,153300,11273206140,17050,17050,17050,17050,0
|
|
20241024,153200,11273206140,17050,17050,17050,17050,0
|
|
20241024,153100,11273206140,17050,17050,17050,17050,0
|
|
20241024,153000,11273206140,17050,17050,17050,17050,73814
|
|
20241024,152900,10014677440,17070,17070,17070,17070,0
|
|
20241024,152800,10014677440,17070,17070,17070,17070,0
|
|
20241024,152700,10014677440,17070,17070,17070,17070,0
|
|
20241024,152600,10014677440,17070,17070,17070,17070,0
|
|
20241024,152500,10014677440,17070,17070,17070,17070,0
|
|
20241024,152400,10014677440,17070,17070,17070,17070,0
|
|
20241024,152300,10014677440,17070,17070,17070,17070,0
|
|
20241024,152200,10014677440,17070,17070,17070,17070,0
|
|
20241024,152100,10014677440,17070,17070,17070,17070,0
|
|
20241024,152000,10014677440,17070,17070,17070,17070,0
|
|
20241024,151900,10014677440,17070,17070,17080,17060,2411
|
|
20241024,151800,9973519840,17070,17050,17080,17040,2586
|
|
20241024,151700,9929384310,17040,17050,17060,17040,359
|
|
20241024,151600,9923264200,17060,17050,17060,17040,606
|
|
20241024,151500,9912932020,17060,17060,17060,17050,1444
|
|
20241024,151400,9888309960,17060,17060,17070,17050,505
|
|
20241024,151300,9879693240,17070,17060,17070,17050,586
|
|
20241024,151200,9869694520,17060,17050,17070,17050,1452
|
|
20241024,151100,9844927690,17050,17050,17060,17050,630
|
|
20241024,151000,9834185720,17050,17040,17060,17040,804
|
|
20241024,150900,9820479280,17050,17050,17050,17040,409
|
|
20241024,150800,9813509010,17040,17050,17080,17040,2349
|
|
20241024,150700,9773442410,17050,17060,17060,17040,769
|
|
20241024,150600,9760330810,17050,17050,17060,17050,1126
|
|
20241024,150500,9741126840,17050,17060,17060,17050,1436
|
|
20241024,150400,9716638920,17060,17060,17070,17050,1271
|
|
20241024,150300,9694957320,17060,17060,17070,17050,1177
|
|
20241024,150200,9674879090,17060,17070,17080,17060,1175
|
|
20241024,150100,9654825590,17070,17070,17080,17070,561
|
|
20241024,150000,9645248090,17070,17080,17090,17070,2355
|
|
20241024,145900,9605028480,17080,17070,17080,17060,781
|
|
20241024,145800,9591699040,17080,17090,17090,17040,1958
|
|
20241024,145700,9558282960,17080,17060,17090,17050,2177
|
|
20241024,145600,9521129590,17060,17060,17090,17060,3691
|
|
20241024,145500,9458123580,17060,17070,17100,17060,1892
|
|
20241024,145400,9425801220,17070,17070,17090,17070,1848
|
|
20241024,145300,9394235590,17070,17070,17080,17070,403
|
|
20241024,145200,9387354930,17080,17080,17090,17070,768
|
|
20241024,145100,9374237000,17070,17070,17080,17070,1199
|
|
20241024,145000,9353760250,17070,17080,17090,17070,2244
|
|
20241024,144900,9315437160,17070,17070,17070,17060,602
|
|
20241024,144800,9305164850,17060,17070,17080,17060,1474
|
|
20241024,144700,9280003210,17070,17060,17080,17050,385
|
|
20241024,144600,9273432580,17060,17060,17070,17060,546
|
|
20241024,144500,9264116310,17060,17080,17090,17060,2299
|
|
20241024,144400,9224858290,17090,17080,17090,17080,3356
|
|
20241024,144300,9167535080,17090,17090,17090,17080,822
|
|
20241024,144200,9153492380,17090,17080,17090,17080,1612
|
|
20241024,144100,9125946560,17080,17090,17090,17080,1220
|
|
20241024,144000,9105100150,17080,17090,17090,17080,1976
|
|
20241024,143900,9071337010,17090,17090,17100,17080,1977
|
|
20241024,143800,9037555070,17090,17090,17100,17090,1843
|
|
20241024,143700,9006047110,17090,17080,17100,17080,1078
|
|
20241024,143600,8987625470,17090,17080,17090,17070,5441
|
|
20241024,143500,8894694410,17080,17090,17090,17070,2086
|
|
20241024,143400,8859066790,17080,17080,17090,17080,360
|
|
20241024,143300,8852916650,17080,17090,17100,17070,3659
|
|
20241024,143200,8790383340,17090,17080,17090,17060,5659
|
|
20241024,143100,8693777970,17070,17080,17080,17070,415
|
|
20241024,143000,8686690670,17070,17080,17080,17070,693
|
|
20241024,142900,8674858600,17070,17070,17080,17070,650
|
|
20241024,142800,8663760850,17080,17070,17080,17060,1429
|
|
20241024,142700,8639374850,17070,17070,17080,17070,1265
|
|
20241024,142600,8617780180,17070,17070,17080,17070,872
|
|
20241024,142500,8602893360,17070,17070,17080,17070,1256
|
|
20241024,142400,8581451790,17070,17090,17090,17060,3396
|
|
20241024,142300,8523463660,17080,17080,17090,17080,543
|
|
20241024,142200,8514187990,17080,17080,17090,17080,1486
|
|
20241024,142100,8488804860,17080,17080,17100,17070,1528
|
|
20241024,142000,8462706810,17070,17070,17110,17070,10571
|
|
20241024,141900,8282003350,17070,17070,17080,17070,975
|
|
20241024,141800,8265358790,17070,17070,17080,17070,2834
|
|
20241024,141700,8216981720,17080,17070,17080,17070,1825
|
|
20241024,141600,8185827800,17070,17060,17080,17060,2111
|
|
20241024,141500,8149792080,17060,17060,17070,17060,3829
|
|
20241024,141400,8084467020,17060,17070,17080,17060,1887
|
|
20241024,141300,8052269660,17070,17060,17070,17060,1988
|
|
20241024,141200,8018340510,17070,17040,17070,17040,2767
|
|
20241024,141100,7971140200,17040,17040,17050,17030,390
|
|
20241024,141000,7964494140,17030,17030,17040,17030,337
|
|
20241024,140900,7958752970,17030,17030,17050,17020,1105
|
|
20241024,140800,7939932500,17020,17020,17030,17020,474
|
|
20241024,140700,7931863830,17030,17050,17050,17020,1561
|
|
20241024,140600,7905279780,17050,17030,17060,17030,2754
|
|
20241024,140500,7858324600,17030,17040,17050,17020,877
|
|
20241024,140400,7843382990,17040,17030,17050,17020,702
|
|
20241024,140300,7831423440,17020,17030,17040,17020,1307
|
|
20241024,140200,7809155020,17040,17030,17040,17030,458
|
|
20241024,140100,7801354030,17030,17030,17040,17020,698
|
|
20241024,140000,7789466580,17030,17010,17030,17010,3107
|
|
20241024,135900,7736590440,17010,17010,17020,17000,706
|
|
20241024,135800,7724578560,17000,17000,17010,17000,683
|
|
20241024,135700,7712964310,17000,17010,17010,17000,536
|
|
20241024,135600,7703849760,17010,17000,17010,17000,497
|
|
20241024,135500,7695399300,17010,17000,17010,16990,903
|
|
20241024,135400,7680048430,16990,17010,17010,16990,492
|
|
20241024,135300,7671685020,17000,17010,17020,16990,1452
|
|
20241024,135200,7646995020,17010,16990,17010,16980,471
|
|
20241024,135100,7638991080,16990,16960,17010,16960,832
|
|
20241024,135000,7624849510,16970,17000,17010,16970,2356
|
|
20241024,134900,7584822910,17000,17000,17010,17000,1280
|
|
20241024,134800,7563061590,17010,17010,17010,17000,384
|
|
20241024,134700,7556531900,17010,17000,17020,16990,683
|
|
20241024,134600,7544919650,16990,17000,17000,16990,982
|
|
20241024,134500,7528233840,16990,17000,17010,16990,612
|
|
20241024,134400,7517830990,17000,17010,17010,16990,312
|
|
20241024,134300,7512527750,17000,17010,17010,17000,2441
|
|
20241024,134200,7471029020,17000,17010,17010,17000,373
|
|
20241024,134100,7464686760,17010,17000,17010,17000,295
|
|
20241024,134000,7459670550,17000,17000,17010,17000,561
|
|
20241024,133900,7450131870,17000,17010,17010,17000,550
|
|
20241024,133800,7440779860,17000,17000,17010,16980,3059
|
|
20241024,133700,7388793390,17000,17010,17010,17000,1610
|
|
20241024,133600,7361415550,17010,17010,17030,17010,803
|
|
20241024,133500,7347753570,17010,17020,17030,17010,457
|
|
20241024,133400,7339977590,17010,17010,17020,17000,1192
|
|
20241024,133300,7319700810,17020,17010,17020,17010,484
|
|
20241024,133200,7311465610,17020,17040,17040,17010,456
|
|
20241024,133100,7303706430,17050,17020,17060,17000,3787
|
|
20241024,133000,7239228350,17030,17030,17040,17010,1701
|
|
20241024,132900,7210271130,17030,17030,17040,17030,392
|
|
20241024,132800,7203592970,17030,17050,17060,17030,685
|
|
20241024,132700,7191920470,17050,17050,17060,17050,2267
|
|
20241024,132600,7153266920,17060,17050,17060,17050,519
|
|
20241024,132500,7144415080,17050,17050,17060,17050,632
|
|
20241024,132400,7133636770,17050,17050,17060,17050,817
|
|
20241024,132300,7119704240,17050,17050,17060,17030,573
|
|
20241024,132200,7109937470,17050,17020,17060,17020,777
|
|
20241024,132100,7096702610,17030,17040,17050,17020,903
|
|
20241024,132000,7081316820,17040,17010,17060,17000,6256
|
|
20241024,131900,6974716870,17010,17010,17020,17000,560
|
|
20241024,131800,6965189960,17010,17010,17010,17000,674
|
|
20241024,131700,6953728330,17010,17010,17020,17010,268
|
|
20241024,131600,6949169210,17000,17020,17020,17000,435
|
|
20241024,131500,6941767180,17020,17000,17030,17000,561
|
|
20241024,131400,6932222930,17010,17020,17030,17000,235
|
|
20241024,131300,6928224400,16990,16990,17030,16980,497
|
|
20241024,131200,6919779130,16980,16950,17000,16940,3883
|
|
20241024,131100,6853903670,16950,16950,16950,16940,497
|
|
20241024,131000,6845481960,16940,16960,16980,16940,3350
|
|
20241024,130900,6788681970,16960,16970,16980,16950,4256
|
|
20241024,130800,6716523440,16970,16970,16980,16960,1159
|
|
20241024,130700,6696864810,16970,16970,16980,16960,521
|
|
20241024,130600,6688023860,16980,16970,16980,16960,1380
|
|
20241024,130500,6664611760,16970,17010,17010,16960,4230
|
|
20241024,130400,6592828080,16980,16980,17010,16970,1037
|
|
20241024,130300,6575215470,16970,17010,17020,16970,629
|
|
20241024,130200,6564530720,17010,17000,17010,16960,5732
|
|
20241024,130100,6467218790,17000,17000,17010,16990,4140
|
|
20241024,130000,6396846950,17000,17010,17020,17000,1675
|
|
20241024,125900,6368355780,17010,17030,17030,17010,292
|
|
20241024,125800,6363386790,17010,17020,17020,17010,1924
|
|
20241024,125700,6330658910,17020,17020,17030,17020,1031
|
|
20241024,125600,6313111190,17020,17020,17030,17020,220
|
|
20241024,125500,6309366370,17020,17020,17030,17020,727
|
|
20241024,125400,6296991420,17030,17030,17030,17020,2014
|
|
20241024,125300,6262708150,17030,17020,17030,17020,168
|
|
20241024,125200,6259847500,17030,17040,17040,17030,657
|
|
20241024,125100,6248658210,17040,17040,17040,17030,109
|
|
20241024,125000,6246801580,17040,17050,17050,17030,1309
|
|
20241024,124900,6224503750,17050,17050,17050,17050,679
|
|
20241024,124800,6212926800,17050,17050,17050,17050,16
|
|
20241024,124700,6212654000,17050,17060,17060,17050,999
|
|
20241024,124600,6195619780,17060,17060,17060,17060,90
|
|
20241024,124500,6194084380,17050,17060,17060,17040,2599
|
|
20241024,124400,6149775780,17060,17050,17060,17050,107
|
|
20241024,124300,6147950730,17060,17060,17060,17060,72
|
|
20241024,124200,6146722410,17060,17060,17060,17050,86
|
|
20241024,124100,6145255350,17060,17060,17060,17050,777
|
|
20241024,124000,6132002490,17060,17060,17070,17060,502
|
|
20241024,123900,6123438360,17070,17060,17070,17060,237
|
|
20241024,123800,6119395020,17060,17070,17070,17060,168
|
|
20241024,123700,6116527350,17080,17080,17080,17080,104
|
|
20241024,123600,6114751030,17080,17080,17080,17070,1885
|
|
20241024,123500,6082573310,17070,17070,17070,17070,50
|
|
20241024,123400,6081719810,17070,17070,17080,17070,36
|
|
20241024,123300,6081105210,17080,17090,17090,17080,278
|
|
20241024,123200,6076356920,17090,17080,17090,17080,185
|
|
20241024,123100,6073196960,17080,17080,17080,17080,394
|
|
20241024,123000,6066467440,17080,17080,17080,17080,50
|
|
20241024,122900,6065613440,17090,17080,17090,17070,482
|
|
20241024,122800,6057381110,17080,17080,17080,17080,54
|
|
20241024,122700,6056458790,17080,17080,17080,17080,76
|
|
20241024,122600,6055160710,17080,17080,17080,17070,296
|
|
20241024,122500,6050105390,17080,17070,17080,17070,39
|
|
20241024,122400,6049439430,17070,17090,17090,17070,320
|
|
20241024,122300,6043974150,17080,17090,17090,17080,98
|
|
20241024,122200,6042300240,17090,17080,17090,17080,153
|
|
20241024,122100,6039686940,17080,17070,17080,17070,696
|
|
20241024,122000,6027799270,17080,17080,17080,17070,960
|
|
20241024,121900,6011403030,17080,17070,17080,17070,79
|
|
20241024,121800,6010053910,17080,17080,17080,17080,131
|
|
20241024,121700,6007816430,17080,17070,17080,17070,660
|
|
20241024,121600,5996549990,17080,17070,17080,17070,189
|
|
20241024,121500,5993322400,17070,17070,17080,17070,161
|
|
20241024,121400,5990574080,17070,17080,17080,17070,609
|
|
20241024,121300,5980177420,17070,17080,17080,17070,52
|
|
20241024,121200,5979289590,17070,17080,17080,17070,247
|
|
20241024,121100,5975073240,17070,17080,17080,17070,95
|
|
20241024,121000,5973451330,17080,17070,17080,17070,116
|
|
20241024,120900,5971471020,17080,17060,17080,17060,370
|
|
20241024,120800,5965156010,17060,17060,17060,17060,510
|
|
20241024,120700,5956455410,17060,17060,17070,17060,46
|
|
20241024,120600,5955670540,17060,17060,17070,17060,148
|
|
20241024,120500,5953144710,17070,17060,17070,17060,144
|
|
20241024,120400,5950688010,17070,17070,17070,17070,1
|
|
20241024,120300,5950670940,17070,17080,17080,17070,358
|
|
20241024,120200,5944559490,17070,17080,17080,17070,53
|
|
20241024,120100,5943654650,17080,17080,17080,17080,1
|
|
20241024,120000,5943637570,17070,17070,17080,17070,538
|
|
20241024,115900,5934453500,17080,17080,17080,17070,54
|
|
20241024,115800,5933531560,17070,17070,17080,17070,2204
|
|
20241024,115700,5895893920,17070,17070,17070,17070,801
|
|
20241024,115600,5882220850,17070,17070,17080,17070,177
|
|
20241024,115500,5879199050,17080,17070,17080,17070,58
|
|
20241024,115400,5878208930,17080,17080,17080,17080,229
|
|
20241024,115300,5874297610,17070,17080,17080,17070,43
|
|
20241024,115200,5873563550,17080,17080,17090,17080,261
|
|
20241024,115100,5869105510,17070,17070,17080,17070,45
|
|
20241024,115000,5868337330,17080,17090,17090,17080,612
|
|
20241024,114900,5857884350,17090,17090,17090,17080,330
|
|
20241024,114800,5852247760,17080,17070,17080,17060,683
|
|
20241024,114700,5840588900,17070,17070,17070,17070,55
|
|
20241024,114600,5839650050,17070,17050,17070,17050,1032
|
|
20241024,114500,5822044000,17060,17050,17060,17050,49
|
|
20241024,114400,5821208480,17060,17050,17060,17050,82
|
|
20241024,114300,5819810170,17050,17060,17060,17040,167
|
|
20241024,114200,5816962970,17060,17060,17060,17060,787
|
|
20241024,114100,5803536750,17070,17040,17070,17040,785
|
|
20241024,114000,5790147720,17040,17040,17040,17040,297
|
|
20241024,113900,5785086840,17040,17030,17040,17020,1249
|
|
20241024,113800,5763826170,17020,17040,17040,17020,1088
|
|
20241024,113700,5745297640,17030,17040,17040,17030,293
|
|
20241024,113600,5740307240,17040,17050,17050,17030,1886
|
|
20241024,113500,5708154790,17060,17060,17060,17050,160
|
|
20241024,113400,5705426230,17060,17060,17060,17040,2675
|
|
20241024,113300,5659816070,17060,17060,17060,17060,23
|
|
20241024,113200,5659423690,17060,17070,17070,17050,455
|
|
20241024,113100,5651661300,17070,17060,17070,17060,320
|
|
20241024,113000,5646198940,17060,17070,17070,17060,476
|
|
20241024,112900,5638078240,17060,17070,17070,17060,263
|
|
20241024,112800,5633591290,17070,17070,17070,17070,24
|
|
20241024,112700,5633181610,17070,17070,17070,17060,164
|
|
20241024,112600,5630383520,17070,17070,17070,17070,37
|
|
20241024,112500,5629751930,17070,17070,17070,17070,6
|
|
20241024,112400,5629649510,17070,17080,17080,17060,315
|
|
20241024,112300,5624273470,17080,17080,17080,17070,158
|
|
20241024,112200,5621575790,17070,17070,17080,17070,969
|
|
20241024,112100,5605034860,17080,17080,17080,17070,424
|
|
20241024,112000,5597795470,17080,17100,17100,17080,2964
|
|
20241024,111900,5547129970,17100,17100,17100,17100,14
|
|
20241024,111800,5546890570,17090,17090,17090,17090,430
|
|
20241024,111700,5539541870,17090,17090,17100,17090,3124
|
|
20241024,111600,5486152470,17090,17090,17090,17090,13
|
|
20241024,111500,5485930300,17060,17070,17070,17060,195
|
|
20241024,111400,5482602050,17070,17070,17070,17070,760
|
|
20241024,111300,5469628850,17070,17070,17070,17070,343
|
|
20241024,111200,5463773840,17060,17070,17070,17060,84
|
|
20241024,111100,5462340590,17070,17050,17070,17050,1139
|
|
20241024,111000,5442910130,17050,17060,17060,17050,1560
|
|
20241024,110900,5416311400,17050,17060,17060,17050,275
|
|
20241024,110800,5411622590,17050,17060,17060,17050,257
|
|
20241024,110700,5407239460,17060,17060,17060,17060,74
|
|
20241024,110600,5405977020,17060,17050,17060,17050,747
|
|
20241024,110500,5393235030,17060,17060,17060,17060,931
|
|
20241024,110400,5377352170,17060,17050,17060,17050,311
|
|
20241024,110300,5372046520,17050,17060,17060,17050,457
|
|
20241024,110200,5364252930,17060,17060,17070,17060,1571
|
|
20241024,110100,5337450740,17070,17070,17070,17070,50
|
|
20241024,110000,5336597240,17070,17070,17070,17060,143
|
|
20241024,105900,5334157300,17060,17090,17090,17060,450
|
|
20241024,105800,5326471810,17090,17090,17090,17080,987
|
|
20241024,105700,5309612410,17090,17080,17090,17060,1416
|
|
20241024,105600,5285431240,17080,17070,17080,17070,252
|
|
20241024,105500,5281127180,17080,17060,17080,17060,879
|
|
20241024,105400,5266130860,17040,17050,17050,17040,425
|
|
20241024,105300,5258888300,17050,17050,17070,17050,1450
|
|
20241024,105200,5234162610,17040,17050,17050,17040,441
|
|
20241024,105100,5226647570,17050,17050,17070,17040,2211
|
|
20241024,105000,5188948440,17050,17080,17090,17050,953
|
|
20241024,104900,5172682160,17090,17080,17090,17080,201
|
|
20241024,104800,5169248200,17080,17080,17090,17080,1284
|
|
20241024,104700,5147317330,17070,17070,17080,17070,49
|
|
20241024,104600,5146480690,17070,17060,17080,17060,887
|
|
20241024,104500,5131347910,17080,17080,17080,17050,2826
|
|
20241024,104400,5083132410,17070,17080,17080,17070,74
|
|
20241024,104300,5081869130,17080,17080,17080,17070,514
|
|
20241024,104200,5073090790,17080,17100,17100,17080,710
|
|
20241024,104100,5060958480,17110,17080,17110,17080,1978
|
|
20241024,104000,5027152850,17080,17090,17090,17070,400
|
|
20241024,103900,5020318820,17100,17110,17110,17080,1083
|
|
20241024,103800,5001812140,17120,17130,17130,17110,853
|
|
20241024,103700,4987209230,17130,17120,17140,17110,3913
|
|
20241024,103600,4920188680,17120,17110,17120,17080,5282
|
|
20241024,103500,4829848270,17110,17100,17110,17100,396
|
|
20241024,103400,4823074920,17100,17120,17120,17100,2368
|
|
20241024,103300,4782554560,17120,17120,17120,17110,3132
|
|
20241024,103200,4728935130,17110,17110,17120,17110,453
|
|
20241024,103100,4721184250,17100,17100,17110,17100,2624
|
|
20241024,103000,4676299200,17090,17080,17090,17080,104
|
|
20241024,102900,4674522510,17080,17080,17090,17070,1731
|
|
20241024,102800,4644953010,17080,17080,17090,17070,598
|
|
20241024,102700,4634736840,17080,17090,17090,17070,255
|
|
20241024,102600,4630383670,17080,17090,17090,17080,631
|
|
20241024,102500,4619602260,17090,17090,17110,17090,1080
|
|
20241024,102400,4601136390,17090,17100,17110,17090,1438
|
|
20241024,102300,4576538390,17110,17060,17110,17060,4286
|
|
20241024,102200,4503263270,17040,17080,17100,17040,3735
|
|
20241024,102100,4439551870,17080,17070,17080,17070,469
|
|
20241024,102000,4431545500,17080,17060,17080,17060,587
|
|
20241024,101900,4421530380,17060,17030,17060,17030,60
|
|
20241024,101800,4420508000,17030,17030,17050,17020,2023
|
|
20241024,101700,4386054580,17030,17020,17030,17010,1224
|
|
20241024,101600,4365222110,17020,17020,17020,17010,225
|
|
20241024,101500,4361393790,17010,17010,17020,17010,687
|
|
20241024,101400,4349707870,17020,17020,17020,17020,297
|
|
20241024,101300,4344652930,17020,17010,17030,17010,76
|
|
20241024,101200,4343359420,17000,17000,17010,17000,5411
|
|
20241024,101100,4251363870,17010,17010,17010,17000,883
|
|
20241024,101000,4236349040,17020,17020,17030,17020,624
|
|
20241024,100900,4225728410,17020,17020,17030,17020,631
|
|
20241024,100800,4214988710,17020,17000,17030,16990,6343
|
|
20241024,100700,4107116840,17000,17030,17030,17000,3420
|
|
20241024,100600,4048935110,17020,17030,17030,17020,151
|
|
20241024,100500,4046364580,17030,17020,17030,17010,859
|
|
20241024,100400,4031743790,17020,17060,17060,17010,1284
|
|
20241024,100300,4009885110,17040,17050,17060,17040,965
|
|
20241024,100200,3993433820,17050,17030,17050,17030,737
|
|
20241024,100100,3980875480,17030,17060,17060,16990,3724
|
|
20241024,100000,3917460970,17060,17110,17110,17060,1817
|
|
20241024,095900,3886408960,17110,17120,17120,17100,1223
|
|
20241024,095800,3865481220,17100,17120,17120,17070,2481
|
|
20241024,095700,3823081020,17070,17120,17120,17070,4018
|
|
20241024,095600,3754348330,17120,17120,17120,17090,7328
|
|
20241024,095500,3629025760,17120,17140,17140,17120,1032
|
|
20241024,095400,3611348300,17140,17150,17150,17130,1364
|
|
20241024,095300,3587968370,17150,17150,17160,17140,1595
|
|
20241024,095200,3560612460,17140,17150,17160,17140,7866
|
|
20241024,095100,3425703710,17150,17140,17150,17140,1112
|
|
20241024,095000,3406635860,17150,17160,17160,17150,1690
|
|
20241024,094900,3377645590,17150,17160,17160,17150,1772
|
|
20241024,094800,3347246920,17160,17150,17160,17150,959
|
|
20241024,094700,3330795420,17150,17130,17150,17130,3323
|
|
20241024,094600,3273811930,17140,17110,17150,17110,9311
|
|
20241024,094500,3114282010,17120,17100,17120,17100,874
|
|
20241024,094400,3099325360,17100,17100,17110,17100,1480
|
|
20241024,094300,3074012500,17100,17080,17100,17080,1912
|
|
20241024,094200,3041331700,17080,17080,17090,17070,1713
|
|
20241024,094100,3012073630,17090,17100,17100,17080,3116
|
|
20241024,094000,2958820490,17100,17110,17110,17100,2555
|
|
20241024,093900,2915120540,17100,17100,17100,17090,1974
|
|
20241024,093800,2881365870,17100,17100,17100,17090,1166
|
|
20241024,093700,2861432270,17100,17090,17100,17090,778
|
|
20241024,093600,2848129540,17090,17120,17120,17090,3108
|
|
20241024,093500,2794966560,17120,17080,17120,17070,10802
|
|
20241024,093400,2610306540,17080,17080,17080,17060,1877
|
|
20241024,093300,2578258910,17060,17070,17080,17040,2837
|
|
20241024,093200,2529875140,17080,17070,17080,17070,1558
|
|
20241024,093100,2503271530,17070,17050,17080,17050,1427
|
|
20241024,093000,2478920460,17050,17070,17070,17050,1476
|
|
20241024,092900,2453740720,17070,17050,17090,17050,1965
|
|
20241024,092800,2420200270,17050,17080,17090,17040,6173
|
|
20241024,092700,2314812040,17090,17070,17090,17070,3240
|
|
20241024,092600,2259474880,17070,17030,17100,17030,12930
|
|
20241024,092500,2038933530,17010,17020,17030,17010,2295
|
|
20241024,092400,1999862970,17020,16980,17020,16970,3295
|
|
20241024,092300,1943860950,16980,16970,17000,16950,11282
|
|
20241024,092200,1752319830,16970,16960,16970,16950,5109
|
|
20241024,092100,1665671590,16960,16970,16970,16960,4852
|
|
20241024,092000,1583358620,16960,16960,16980,16950,4322
|
|
20241024,091900,1510042960,16960,16960,16960,16930,848
|
|
20241024,091800,1495663650,16920,16950,16960,16920,2609
|
|
20241024,091700,1451460650,16950,16950,16960,16940,1931
|
|
20241024,091600,1418730800,16950,16930,16950,16930,2468
|
|
20241024,091500,1376940130,16930,16910,16930,16900,2327
|
|
20241024,091400,1337572170,16910,16900,16910,16890,1951
|
|
20241024,091300,1304596110,16900,16900,16930,16890,1603
|
|
20241024,091200,1277489840,16900,16880,16910,16870,2352
|
|
20241024,091100,1237784660,16880,16870,16880,16870,2411
|
|
20241024,091000,1197103190,16870,16890,16890,16860,10642
|
|
20241024,090900,1017520940,16880,16930,16930,16880,12100
|
|
20241024,090800,812929530,16930,16910,16930,16910,1524
|
|
20241024,090700,787140610,16910,16930,16930,16900,3437
|
|
20241024,090600,729015330,16920,16900,16920,16900,1800
|
|
20241024,090500,698575740,16910,16890,16930,16880,3352
|
|
20241024,090400,641944240,16880,16920,16930,16870,13181
|
|
20241024,090300,419211710,16930,16940,16970,16910,5174
|
|
20241024,090200,331621150,16960,16980,17020,16930,6256
|
|
20241024,090100,225579160,17030,16980,17040,16950,1858
|
|
20241024,090000,194025460,16980,17050,17050,16980,11385
|