633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,192900,2537377550,16920,16920,16920,16920,0
|
|
20241024,192800,2537377550,16920,16920,16920,16920,0
|
|
20241024,192700,2537377550,16920,16920,16920,16920,0
|
|
20241024,192600,2537377550,16920,16920,16920,16920,0
|
|
20241024,192500,2537377550,16920,16920,16920,16920,0
|
|
20241024,192400,2537377550,16920,16920,16920,16920,0
|
|
20241024,192300,2537377550,16920,16920,16920,16920,0
|
|
20241024,192200,2537377550,16920,16920,16920,16920,0
|
|
20241024,192100,2537377550,16920,16920,16920,16920,0
|
|
20241024,192000,2537377550,16920,16920,16920,16920,0
|
|
20241024,191900,2537377550,16920,16920,16920,16920,0
|
|
20241024,191800,2537377550,16920,16920,16920,16920,0
|
|
20241024,191700,2537377550,16920,16920,16920,16920,0
|
|
20241024,191600,2537377550,16920,16920,16920,16920,0
|
|
20241024,191500,2537377550,16920,16920,16920,16920,0
|
|
20241024,191400,2537377550,16920,16920,16920,16920,0
|
|
20241024,191300,2537377550,16920,16920,16920,16920,0
|
|
20241024,191200,2537377550,16920,16920,16920,16920,0
|
|
20241024,191100,2537377550,16920,16920,16920,16920,0
|
|
20241024,191000,2537377550,16920,16920,16920,16920,0
|
|
20241024,190900,2537377550,16920,16920,16920,16920,0
|
|
20241024,190800,2537377550,16920,16920,16920,16920,0
|
|
20241024,190700,2537377550,16920,16920,16920,16920,0
|
|
20241024,190600,2537377550,16920,16920,16920,16920,0
|
|
20241024,190500,2537377550,16920,16920,16920,16920,0
|
|
20241024,190400,2537377550,16920,16920,16920,16920,0
|
|
20241024,190300,2537377550,16920,16920,16920,16920,0
|
|
20241024,190200,2537377550,16920,16920,16920,16920,0
|
|
20241024,190100,2537377550,16920,16920,16920,16920,0
|
|
20241024,190000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,185900,2537377550,16920,16920,16920,16920,0
|
|
20241024,185800,2537377550,16920,16920,16920,16920,0
|
|
20241024,185700,2537377550,16920,16920,16920,16920,0
|
|
20241024,185600,2537377550,16920,16920,16920,16920,0
|
|
20241024,185500,2537377550,16920,16920,16920,16920,0
|
|
20241024,185400,2537377550,16920,16920,16920,16920,0
|
|
20241024,185300,2537377550,16920,16920,16920,16920,0
|
|
20241024,185200,2537377550,16920,16920,16920,16920,0
|
|
20241024,185100,2537377550,16920,16920,16920,16920,0
|
|
20241024,185000,2537377550,16920,16920,16920,16920,0
|
|
20241024,184900,2537377550,16920,16920,16920,16920,0
|
|
20241024,184800,2537377550,16920,16920,16920,16920,0
|
|
20241024,184700,2537377550,16920,16920,16920,16920,0
|
|
20241024,184600,2537377550,16920,16920,16920,16920,0
|
|
20241024,184500,2537377550,16920,16920,16920,16920,0
|
|
20241024,184400,2537377550,16920,16920,16920,16920,0
|
|
20241024,184300,2537377550,16920,16920,16920,16920,0
|
|
20241024,184200,2537377550,16920,16920,16920,16920,0
|
|
20241024,184100,2537377550,16920,16920,16920,16920,0
|
|
20241024,184000,2537377550,16920,16920,16920,16920,0
|
|
20241024,183900,2537377550,16920,16920,16920,16920,0
|
|
20241024,183800,2537377550,16920,16920,16920,16920,0
|
|
20241024,183700,2537377550,16920,16920,16920,16920,0
|
|
20241024,183600,2537377550,16920,16920,16920,16920,0
|
|
20241024,183500,2537377550,16920,16920,16920,16920,0
|
|
20241024,183400,2537377550,16920,16920,16920,16920,0
|
|
20241024,183300,2537377550,16920,16920,16920,16920,0
|
|
20241024,183200,2537377550,16920,16920,16920,16920,0
|
|
20241024,183100,2537377550,16920,16920,16920,16920,0
|
|
20241024,183000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,182900,2537377550,16920,16920,16920,16920,0
|
|
20241024,182800,2537377550,16920,16920,16920,16920,0
|
|
20241024,182700,2537377550,16920,16920,16920,16920,0
|
|
20241024,182600,2537377550,16920,16920,16920,16920,0
|
|
20241024,182500,2537377550,16920,16920,16920,16920,0
|
|
20241024,182400,2537377550,16920,16920,16920,16920,0
|
|
20241024,182300,2537377550,16920,16920,16920,16920,0
|
|
20241024,182200,2537377550,16920,16920,16920,16920,0
|
|
20241024,182100,2537377550,16920,16920,16920,16920,0
|
|
20241024,182000,2537377550,16920,16920,16920,16920,0
|
|
20241024,181900,2537377550,16920,16920,16920,16920,0
|
|
20241024,181800,2537377550,16920,16920,16920,16920,0
|
|
20241024,181700,2537377550,16920,16920,16920,16920,0
|
|
20241024,181600,2537377550,16920,16920,16920,16920,0
|
|
20241024,181500,2537377550,16920,16920,16920,16920,0
|
|
20241024,181400,2537377550,16920,16920,16920,16920,0
|
|
20241024,181300,2537377550,16920,16920,16920,16920,0
|
|
20241024,181200,2537377550,16920,16920,16920,16920,0
|
|
20241024,181100,2537377550,16920,16920,16920,16920,0
|
|
20241024,181000,2537377550,16920,16920,16920,16920,0
|
|
20241024,180900,2537377550,16920,16920,16920,16920,0
|
|
20241024,180800,2537377550,16920,16920,16920,16920,0
|
|
20241024,180700,2537377550,16920,16920,16920,16920,0
|
|
20241024,180600,2537377550,16920,16920,16920,16920,0
|
|
20241024,180500,2537377550,16920,16920,16920,16920,0
|
|
20241024,180400,2537377550,16920,16920,16920,16920,0
|
|
20241024,180300,2537377550,16920,16920,16920,16920,0
|
|
20241024,180200,2537377550,16920,16920,16920,16920,0
|
|
20241024,180100,2537377550,16920,16920,16920,16920,0
|
|
20241024,180000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,175900,2537377550,16920,16920,16920,16920,0
|
|
20241024,175800,2537377550,16920,16920,16920,16920,0
|
|
20241024,175700,2537377550,16920,16920,16920,16920,0
|
|
20241024,175600,2537377550,16920,16920,16920,16920,0
|
|
20241024,175500,2537377550,16920,16920,16920,16920,0
|
|
20241024,175400,2537377550,16920,16920,16920,16920,0
|
|
20241024,175300,2537377550,16920,16920,16920,16920,0
|
|
20241024,175200,2537377550,16920,16920,16920,16920,0
|
|
20241024,175100,2537377550,16920,16920,16920,16920,0
|
|
20241024,175000,2537377550,16920,16920,16920,16920,0
|
|
20241024,174900,2537377550,16920,16920,16920,16920,0
|
|
20241024,174800,2537377550,16920,16920,16920,16920,0
|
|
20241024,174700,2537377550,16920,16920,16920,16920,0
|
|
20241024,174600,2537377550,16920,16920,16920,16920,0
|
|
20241024,174500,2537377550,16920,16920,16920,16920,0
|
|
20241024,174400,2537377550,16920,16920,16920,16920,0
|
|
20241024,174300,2537377550,16920,16920,16920,16920,0
|
|
20241024,174200,2537377550,16920,16920,16920,16920,0
|
|
20241024,174100,2537377550,16920,16920,16920,16920,0
|
|
20241024,174000,2537377550,16920,16920,16920,16920,0
|
|
20241024,173900,2537377550,16920,16920,16920,16920,0
|
|
20241024,173800,2537377550,16920,16920,16920,16920,0
|
|
20241024,173700,2537377550,16920,16920,16920,16920,0
|
|
20241024,173600,2537377550,16920,16920,16920,16920,0
|
|
20241024,173500,2537377550,16920,16920,16920,16920,0
|
|
20241024,173400,2537377550,16920,16920,16920,16920,0
|
|
20241024,173300,2537377550,16920,16920,16920,16920,0
|
|
20241024,173200,2537377550,16920,16920,16920,16920,0
|
|
20241024,173100,2537377550,16920,16920,16920,16920,0
|
|
20241024,173000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,172900,2537377550,16920,16920,16920,16920,0
|
|
20241024,172800,2537377550,16920,16920,16920,16920,0
|
|
20241024,172700,2537377550,16920,16920,16920,16920,0
|
|
20241024,172600,2537377550,16920,16920,16920,16920,0
|
|
20241024,172500,2537377550,16920,16920,16920,16920,0
|
|
20241024,172400,2537377550,16920,16920,16920,16920,0
|
|
20241024,172300,2537377550,16920,16920,16920,16920,0
|
|
20241024,172200,2537377550,16920,16920,16920,16920,0
|
|
20241024,172100,2537377550,16920,16920,16920,16920,0
|
|
20241024,172000,2537377550,16920,16920,16920,16920,0
|
|
20241024,171900,2537377550,16920,16920,16920,16920,0
|
|
20241024,171800,2537377550,16920,16920,16920,16920,0
|
|
20241024,171700,2537377550,16920,16920,16920,16920,0
|
|
20241024,171600,2537377550,16920,16920,16920,16920,0
|
|
20241024,171500,2537377550,16920,16920,16920,16920,0
|
|
20241024,171400,2537377550,16920,16920,16920,16920,0
|
|
20241024,171300,2537377550,16920,16920,16920,16920,0
|
|
20241024,171200,2537377550,16920,16920,16920,16920,0
|
|
20241024,171100,2537377550,16920,16920,16920,16920,0
|
|
20241024,171000,2537377550,16920,16920,16920,16920,0
|
|
20241024,170900,2537377550,16920,16920,16920,16920,0
|
|
20241024,170800,2537377550,16920,16920,16920,16920,0
|
|
20241024,170700,2537377550,16920,16920,16920,16920,0
|
|
20241024,170600,2537377550,16920,16920,16920,16920,0
|
|
20241024,170500,2537377550,16920,16920,16920,16920,0
|
|
20241024,170400,2537377550,16920,16920,16920,16920,0
|
|
20241024,170300,2537377550,16920,16920,16920,16920,0
|
|
20241024,170200,2537377550,16920,16920,16920,16920,0
|
|
20241024,170100,2537377550,16920,16920,16920,16920,0
|
|
20241024,170000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,165900,2537377550,16920,16920,16920,16920,0
|
|
20241024,165800,2537377550,16920,16920,16920,16920,0
|
|
20241024,165700,2537377550,16920,16920,16920,16920,0
|
|
20241024,165600,2537377550,16920,16920,16920,16920,0
|
|
20241024,165500,2537377550,16920,16920,16920,16920,0
|
|
20241024,165400,2537377550,16920,16920,16920,16920,0
|
|
20241024,165300,2537377550,16920,16920,16920,16920,0
|
|
20241024,165200,2537377550,16920,16920,16920,16920,0
|
|
20241024,165100,2537377550,16920,16920,16920,16920,0
|
|
20241024,165000,2537377550,16920,16920,16920,16920,0
|
|
20241024,164900,2537377550,16920,16920,16920,16920,0
|
|
20241024,164800,2537377550,16920,16920,16920,16920,0
|
|
20241024,164700,2537377550,16920,16920,16920,16920,0
|
|
20241024,164600,2537377550,16920,16920,16920,16920,0
|
|
20241024,164500,2537377550,16920,16920,16920,16920,0
|
|
20241024,164400,2537377550,16920,16920,16920,16920,0
|
|
20241024,164300,2537377550,16920,16920,16920,16920,0
|
|
20241024,164200,2537377550,16920,16920,16920,16920,0
|
|
20241024,164100,2537377550,16920,16920,16920,16920,0
|
|
20241024,164000,2537377550,16920,16920,16920,16920,0
|
|
20241024,163900,2537377550,16920,16920,16920,16920,0
|
|
20241024,163800,2537377550,16920,16920,16920,16920,0
|
|
20241024,163700,2537377550,16920,16920,16920,16920,0
|
|
20241024,163600,2537377550,16920,16920,16920,16920,0
|
|
20241024,163500,2537377550,16920,16920,16920,16920,0
|
|
20241024,163400,2537377550,16920,16920,16920,16920,0
|
|
20241024,163300,2537377550,16920,16920,16920,16920,0
|
|
20241024,163200,2537377550,16920,16920,16920,16920,0
|
|
20241024,163100,2537377550,16920,16920,16920,16920,0
|
|
20241024,163000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,162900,2537377550,16920,16920,16920,16920,0
|
|
20241024,162800,2537377550,16920,16920,16920,16920,0
|
|
20241024,162700,2537377550,16920,16920,16920,16920,0
|
|
20241024,162600,2537377550,16920,16920,16920,16920,0
|
|
20241024,162500,2537377550,16920,16920,16920,16920,0
|
|
20241024,162400,2537377550,16920,16920,16920,16920,0
|
|
20241024,162300,2537377550,16920,16920,16920,16920,0
|
|
20241024,162200,2537377550,16920,16920,16920,16920,0
|
|
20241024,162100,2537377550,16920,16920,16920,16920,0
|
|
20241024,162000,2537377550,16920,16920,16920,16920,0
|
|
20241024,161900,2537377550,16920,16920,16920,16920,0
|
|
20241024,161800,2537377550,16920,16920,16920,16920,0
|
|
20241024,161700,2537377550,16920,16920,16920,16920,0
|
|
20241024,161600,2537377550,16920,16920,16920,16920,0
|
|
20241024,161500,2537377550,16920,16920,16920,16920,0
|
|
20241024,161400,2537377550,16920,16920,16920,16920,0
|
|
20241024,161300,2537377550,16920,16920,16920,16920,0
|
|
20241024,161200,2537377550,16920,16920,16920,16920,0
|
|
20241024,161100,2537377550,16920,16920,16920,16920,0
|
|
20241024,161000,2537377550,16920,16920,16920,16920,0
|
|
20241024,160900,2537377550,16920,16920,16920,16920,0
|
|
20241024,160800,2537377550,16920,16920,16920,16920,0
|
|
20241024,160700,2537377550,16920,16920,16920,16920,0
|
|
20241024,160600,2537377550,16920,16920,16920,16920,0
|
|
20241024,160500,2537377550,16920,16920,16920,16920,0
|
|
20241024,160400,2537377550,16920,16920,16920,16920,0
|
|
20241024,160300,2537377550,16920,16920,16920,16920,0
|
|
20241024,160200,2537377550,16920,16920,16920,16920,0
|
|
20241024,160100,2537377550,16920,16920,16920,16920,0
|
|
20241024,160000,2537377550,16920,16920,16920,16920,3946
|
|
20241024,155900,2537377550,16920,16920,16920,16920,0
|
|
20241024,155800,2537377550,16920,16920,16920,16920,0
|
|
20241024,155700,2537377550,16920,16920,16920,16920,0
|
|
20241024,155600,2537377550,16920,16920,16920,16920,0
|
|
20241024,155500,2537377550,16920,16920,16920,16920,0
|
|
20241024,155400,2537377550,16920,16920,16920,16920,0
|
|
20241024,155300,2537377550,16920,16920,16920,16920,0
|
|
20241024,155200,2537377550,16920,16920,16920,16920,0
|
|
20241024,155100,2537377550,16920,16920,16920,16920,0
|
|
20241024,155000,2537377550,16920,16920,16920,16920,0
|
|
20241024,154900,2537377550,16920,16920,16920,16920,0
|
|
20241024,154800,2537377550,16920,16920,16920,16920,0
|
|
20241024,154700,2537377550,16920,16920,16920,16920,0
|
|
20241024,154600,2537377550,16920,16920,16920,16920,0
|
|
20241024,154500,2537377550,16920,16920,16920,16920,0
|
|
20241024,154400,2537377550,16920,16920,16920,16920,0
|
|
20241024,154300,2537377550,16920,16920,16920,16920,0
|
|
20241024,154200,2537377550,16920,16920,16920,16920,0
|
|
20241024,154100,2537377550,16920,16920,16920,16920,0
|
|
20241024,154000,2537377550,16920,16920,16920,16920,0
|
|
20241024,153900,2537377550,16920,16920,16920,16920,0
|
|
20241024,153800,2537377550,16920,16920,16920,16920,0
|
|
20241024,153700,2537377550,16920,16920,16920,16920,0
|
|
20241024,153600,2537377550,16920,16920,16920,16920,0
|
|
20241024,153500,2537377550,16920,16920,16920,16920,0
|
|
20241024,153400,2537377550,16920,16920,16920,16920,0
|
|
20241024,153300,2537377550,16920,16920,16920,16920,0
|
|
20241024,153200,2537377550,16920,16920,16920,16920,0
|
|
20241024,153100,2537377550,16920,16920,16920,16920,0
|
|
20241024,153000,2537377550,16920,16920,16920,16920,7892
|
|
20241024,152900,2470611230,16950,16950,16950,16950,0
|
|
20241024,152800,2470611230,16950,16950,16950,16950,0
|
|
20241024,152700,2470611230,16950,16950,16950,16950,0
|
|
20241024,152600,2470611230,16950,16950,16950,16950,0
|
|
20241024,152500,2470611230,16950,16950,16950,16950,0
|
|
20241024,152400,2470611230,16950,16950,16950,16950,0
|
|
20241024,152300,2470611230,16950,16950,16950,16950,0
|
|
20241024,152200,2470611230,16950,16950,16950,16950,0
|
|
20241024,152100,2470611230,16950,16950,16950,16950,0
|
|
20241024,152000,2470611230,16950,16950,16950,16950,0
|
|
20241024,151900,2470611230,16950,16940,16950,16930,690
|
|
20241024,151800,2458927460,16940,16940,16950,16940,739
|
|
20241024,151700,2446408780,16950,16940,16950,16940,325
|
|
20241024,151600,2440901160,16940,16930,16940,16930,122
|
|
20241024,151500,2438834990,16940,16950,16950,16940,732
|
|
20241024,151400,2426428880,16950,16940,16950,16930,911
|
|
20241024,151300,2410996820,16930,16930,16940,16930,212
|
|
20241024,151200,2407407610,16930,16930,16940,16930,3
|
|
20241024,151100,2407356810,16940,16940,16940,16930,21
|
|
20241024,151000,2407001170,16940,16940,16950,16920,772
|
|
20241024,150900,2393930140,16940,16920,16940,16920,337
|
|
20241024,150800,2388227100,16920,16930,16940,16920,511
|
|
20241024,150700,2379576700,16940,16930,16940,16930,629
|
|
20241024,150600,2368926440,16930,16920,16930,16920,326
|
|
20241024,150500,2363408600,16920,16920,16920,16920,8
|
|
20241024,150400,2363273240,16920,16930,16930,16920,108
|
|
20241024,150300,2361444840,16930,16940,16940,16930,274
|
|
20241024,150200,2356805820,16930,16940,16940,16930,1254
|
|
20241024,150100,2335570860,16940,16950,16950,16940,419
|
|
20241024,150000,2328468860,16930,16930,16930,16930,114
|
|
20241024,145900,2326538840,16930,16930,16930,16930,4
|
|
20241024,145800,2326471120,16920,16920,16920,16920,16
|
|
20241024,145700,2326200400,16910,16930,16930,16910,1560
|
|
20241024,145600,2299809760,16930,16930,16930,16930,350
|
|
20241024,145500,2293884260,16930,16920,16930,16920,351
|
|
20241024,145400,2287943560,16910,16930,16930,16910,635
|
|
20241024,145300,2277198330,16930,16930,16930,16930,13
|
|
20241024,145200,2276978240,16930,16930,16930,16920,31
|
|
20241024,145100,2276453600,16910,16910,16930,16910,161
|
|
20241024,145000,2273730790,16910,16910,16910,16900,459
|
|
20241024,144900,2265969110,16910,16930,16930,16900,5243
|
|
20241024,144800,2177276110,16950,16950,16950,16930,40
|
|
20241024,144700,2176598850,16950,16940,16950,16930,667
|
|
20241024,144600,2165305500,16940,16940,16940,16940,59
|
|
20241024,144500,2164306040,16940,16940,16950,16940,304
|
|
20241024,144400,2159155740,16950,16940,16950,16940,875
|
|
20241024,144300,2144333030,16950,16930,16950,16930,746
|
|
20241024,144200,2131700760,16930,16940,16940,16930,237
|
|
20241024,144100,2127687980,16950,16930,16950,16930,193
|
|
20241024,144000,2124418610,16940,16940,16940,16930,253
|
|
20241024,143900,2120134790,16930,16940,16940,16930,452
|
|
20241024,143800,2112478910,16940,16930,16940,16930,113
|
|
20241024,143700,2110564700,16930,16940,16940,16930,361
|
|
20241024,143600,2104449700,16940,16940,16940,16940,891
|
|
20241024,143500,2089356160,16940,16940,16940,16940,22
|
|
20241024,143400,2088983480,16940,16950,16950,16940,445
|
|
20241024,143300,2081442230,16950,16940,16950,16940,280
|
|
20241024,143200,2076698850,16950,16950,16950,16950,1771
|
|
20241024,143100,2046680400,16950,16970,16970,16950,8451
|
|
20241024,143000,1903358090,16970,16970,16970,16970,114
|
|
20241024,142900,1901423510,16970,16970,16990,16970,176
|
|
20241024,142800,1898436770,16970,16970,16970,16970,133
|
|
20241024,142700,1896179760,16960,16960,16960,16960,62
|
|
20241024,142600,1895128240,16960,16960,16960,16960,113
|
|
20241024,142500,1893211760,16960,16970,16970,16950,1109
|
|
20241024,142400,1874409430,16970,16960,16970,16960,406
|
|
20241024,142300,1867522620,16970,16970,16970,16970,0
|
|
20241024,142200,1867522620,16970,16970,16970,16970,0
|
|
20241024,142100,1867522620,16970,16970,16970,16970,2
|
|
20241024,142000,1867488680,16970,16970,16970,16970,16
|
|
20241024,141900,1867217160,16970,16970,16970,16970,9
|
|
20241024,141800,1867064430,16960,16960,16960,16960,16
|
|
20241024,141700,1866793070,16960,16960,16960,16960,122
|
|
20241024,141600,1864723950,16960,16960,16960,16960,354
|
|
20241024,141500,1858720110,16960,16960,16970,16960,64
|
|
20241024,141400,1857634610,16960,16960,16960,16960,200
|
|
20241024,141300,1854242610,16960,16960,16960,16960,701
|
|
20241024,141200,1842353650,16970,16970,16970,16970,453
|
|
20241024,141100,1834666240,16970,16960,16970,16960,293
|
|
20241024,141000,1829695770,16960,16960,16960,16960,11
|
|
20241024,140900,1829509210,16960,16960,16960,16960,35
|
|
20241024,140800,1828915610,16960,16960,16960,16960,190
|
|
20241024,140700,1825693210,16960,16960,16960,16960,0
|
|
20241024,140600,1825693210,16960,16960,16960,16960,446
|
|
20241024,140500,1818129050,16960,16960,16960,16960,336
|
|
20241024,140400,1812430490,16960,16970,16970,16960,400
|
|
20241024,140300,1805646290,16970,16970,16970,16970,0
|
|
20241024,140200,1805646290,16970,16970,16970,16970,1275
|
|
20241024,140100,1784009540,16970,16960,16980,16960,202
|
|
20241024,140000,1780581630,16960,16960,16990,16960,269
|
|
20241024,135900,1776019360,16960,16980,16980,16960,159
|
|
20241024,135800,1773322140,16980,16980,16980,16980,151
|
|
20241024,135700,1770758160,16960,16960,16960,16960,70
|
|
20241024,135600,1769570960,16960,16980,16980,16960,31
|
|
20241024,135500,1769044800,16960,16960,16980,16960,59
|
|
20241024,135400,1768043560,16960,16960,16960,16960,9
|
|
20241024,135300,1767890920,16960,16980,16980,16960,579
|
|
20241024,135200,1758070810,16960,16960,16960,16960,0
|
|
20241024,135100,1758070810,16960,16970,16970,16960,71
|
|
20241024,135000,1756866590,16960,16960,16960,16960,14
|
|
20241024,134900,1756629150,16960,16970,16970,16960,49
|
|
20241024,134800,1755797850,17000,16990,17000,16990,4
|
|
20241024,134700,1755729880,16990,16990,16990,16990,114
|
|
20241024,134600,1753793020,17000,16960,17000,16960,23
|
|
20241024,134500,1753402780,17000,17000,17000,17000,11
|
|
20241024,134400,1753215780,16960,17000,17000,16960,295
|
|
20241024,134300,1748211780,17000,16980,17000,16980,10
|
|
20241024,134200,1748041960,16980,16980,16980,16980,1
|
|
20241024,134100,1748024980,17000,17000,17000,17000,0
|
|
20241024,134000,1748024980,17000,17000,17000,17000,5
|
|
20241024,133900,1747939980,17000,17000,17000,17000,120
|
|
20241024,133800,1745899980,17000,16960,17000,16960,413
|
|
20241024,133700,1738893580,16960,16950,16960,16950,23
|
|
20241024,133600,1738503510,16950,16960,16960,16950,161
|
|
20241024,133500,1735774500,16960,16960,16960,16960,5
|
|
20241024,133400,1735689700,16960,16960,16960,16960,61
|
|
20241024,133300,1734655140,16960,16960,16960,16960,111
|
|
20241024,133200,1732772580,17000,17000,17000,17000,81
|
|
20241024,133100,1731395580,17000,16950,17000,16950,81
|
|
20241024,133000,1730022580,16950,16960,16960,16950,49
|
|
20241024,132900,1729192020,16960,16990,17000,16960,431
|
|
20241024,132800,1721880850,17000,17000,17000,17000,5
|
|
20241024,132700,1721795850,17000,17000,17000,17000,10
|
|
20241024,132600,1721625850,17000,17000,17000,17000,1
|
|
20241024,132500,1721608850,17000,17000,17000,17000,51
|
|
20241024,132400,1720741850,17000,16960,17000,16960,111
|
|
20241024,132300,1718858850,16960,16960,16970,16960,523
|
|
20241024,132200,1709988720,16970,16970,16970,16970,74
|
|
20241024,132100,1708732940,16970,16970,16970,16970,19
|
|
20241024,132000,1708410510,16970,16970,16970,16970,29
|
|
20241024,131900,1707918380,16970,16970,16970,16970,3
|
|
20241024,131800,1707867470,16960,16960,16960,16960,280
|
|
20241024,131700,1703118670,16970,16960,16970,16960,54
|
|
20241024,131600,1702202790,16970,16960,16970,16960,81
|
|
20241024,131500,1700829020,16960,16970,16970,16960,685
|
|
20241024,131400,1689209410,16970,16970,16970,16970,12
|
|
20241024,131300,1689005770,16970,16970,16970,16970,3
|
|
20241024,131200,1688954860,16970,16970,16970,16970,29
|
|
20241024,131100,1688462730,16970,17000,17000,16970,570
|
|
20241024,131000,1678779810,17000,17000,17000,17000,74
|
|
20241024,130900,1677521810,17000,17000,17000,17000,263
|
|
20241024,130800,1673050810,17000,17000,17000,17000,324
|
|
20241024,130700,1667542810,17000,17000,17000,16990,32
|
|
20241024,130600,1666999110,17000,17000,17000,17000,3
|
|
20241024,130500,1666948110,17000,16970,17000,16970,308
|
|
20241024,130400,1661721320,16970,16970,16970,16970,563
|
|
20241024,130300,1652167210,16960,16960,16960,16960,123
|
|
20241024,130200,1650081130,16970,16970,16970,16960,99
|
|
20241024,130100,1648401700,16970,16960,16970,16960,118
|
|
20241024,130000,1646400390,16960,16970,16970,16960,1384
|
|
20241024,125900,1622927740,16960,16970,16970,16960,1449
|
|
20241024,125800,1598338220,16980,16980,16980,16980,7
|
|
20241024,125700,1598219360,16970,16980,16980,16970,61
|
|
20241024,125600,1597183790,16980,16980,16980,16980,0
|
|
20241024,125500,1597183790,16980,16970,16980,16970,60
|
|
20241024,125400,1596165000,16980,16980,16980,16980,1
|
|
20241024,125300,1596148020,16980,16980,16980,16980,161
|
|
20241024,125200,1593414240,16980,16980,16980,16980,181
|
|
20241024,125100,1590340860,16980,16980,16980,16980,307
|
|
20241024,125000,1585128000,16980,17000,17000,16980,192
|
|
20241024,124900,1581865160,16970,16990,16990,16970,3570
|
|
20241024,124800,1521247920,16990,16990,16990,16990,16
|
|
20241024,124700,1520976080,16990,16990,16990,16980,42
|
|
20241024,124600,1520262530,16980,16990,16990,16980,1471
|
|
20241024,124500,1495270960,17000,17000,17000,17000,0
|
|
20241024,124400,1495270960,17000,17000,17000,16990,58
|
|
20241024,124300,1494285320,17000,17000,17000,17000,21
|
|
20241024,124200,1493928320,17000,17000,17000,17000,21
|
|
20241024,124100,1493571320,16990,17000,17000,16990,435
|
|
20241024,124000,1486180470,17000,17000,17000,17000,50
|
|
20241024,123900,1485330470,17000,17000,17000,17000,445
|
|
20241024,123800,1477765470,17000,17000,17000,16990,109
|
|
20241024,123700,1475913500,17000,17000,17000,17000,3
|
|
20241024,123600,1475862500,17000,17000,17000,17000,830
|
|
20241024,123500,1461752500,17000,17000,17000,17000,245
|
|
20241024,123400,1457587500,17000,17000,17000,17000,139
|
|
20241024,123300,1455224500,17000,17000,17000,16990,233
|
|
20241024,123200,1451263530,17000,17000,17010,17000,323
|
|
20241024,123100,1445772510,17000,17000,17000,17000,415
|
|
20241024,123000,1438717510,17000,17020,17020,17000,124
|
|
20241024,122900,1436608930,17020,17010,17020,17010,32
|
|
20241024,122800,1436064600,17000,17000,17000,17000,0
|
|
20241024,122700,1436064600,17000,17000,17000,17000,0
|
|
20241024,122600,1436064600,17000,17000,17000,17000,50
|
|
20241024,122500,1435214600,17000,17000,17000,17000,89
|
|
20241024,122400,1433701600,17000,17000,17000,17000,544
|
|
20241024,122300,1424453600,17000,17000,17000,17000,1343
|
|
20241024,122200,1401622600,17000,17000,17000,17000,262
|
|
20241024,122100,1397168600,17000,17000,17000,17000,151
|
|
20241024,122000,1394601600,17000,17000,17020,17000,1244
|
|
20241024,121900,1373453500,17000,17020,17020,17000,178
|
|
20241024,121800,1370425910,17020,17010,17020,17000,741
|
|
20241024,121700,1357826570,17010,17010,17010,17010,149
|
|
20241024,121600,1355292080,17010,17010,17010,17010,3
|
|
20241024,121500,1355241050,17000,17000,17000,17000,0
|
|
20241024,121400,1355241050,17000,17010,17010,17000,66
|
|
20241024,121300,1354118600,17010,17020,17020,17010,1061
|
|
20241024,121200,1336070660,17020,17020,17020,17020,33
|
|
20241024,121100,1335509000,17020,17020,17020,17020,83
|
|
20241024,121000,1334096340,17020,17020,17020,17020,7
|
|
20241024,120900,1333977200,17020,17020,17020,17020,5
|
|
20241024,120800,1333892100,17020,17030,17030,17020,152
|
|
20241024,120700,1331305050,17060,17020,17060,17020,334
|
|
20241024,120600,1325617860,17030,17030,17030,17030,0
|
|
20241024,120500,1325617860,17030,17030,17030,17030,10
|
|
20241024,120400,1325447560,17030,17030,17030,17030,0
|
|
20241024,120300,1325447560,17030,17030,17030,17030,0
|
|
20241024,120200,1325447560,17030,17030,17030,17030,0
|
|
20241024,120100,1325447560,17030,17030,17030,17030,100
|
|
20241024,120000,1323744560,17040,17040,17040,17040,0
|
|
20241024,115900,1323744560,17040,17040,17040,17040,20
|
|
20241024,115800,1323403760,17060,17060,17060,17060,1
|
|
20241024,115700,1323386700,17060,17060,17060,17060,1
|
|
20241024,115600,1323369640,17060,17060,17060,17060,74
|
|
20241024,115500,1322107200,17060,17050,17060,17050,819
|
|
20241024,115400,1308136180,17020,17040,17040,17020,128
|
|
20241024,115300,1305956710,17050,17040,17050,17040,258
|
|
20241024,115200,1301558450,17040,17050,17050,17040,361
|
|
20241024,115100,1295404440,17040,17040,17040,17040,56
|
|
20241024,115000,1294450200,17050,17050,17050,17050,0
|
|
20241024,114900,1294450200,17050,17040,17050,17040,96
|
|
20241024,114800,1292813710,17040,17040,17040,17040,1
|
|
20241024,114700,1292796670,17040,17040,17040,17040,0
|
|
20241024,114600,1292796670,17040,17040,17040,17040,150
|
|
20241024,114500,1290240670,17040,17040,17040,17040,34
|
|
20241024,114400,1289661310,17040,17040,17040,17040,0
|
|
20241024,114300,1289661310,17040,17040,17040,17040,50
|
|
20241024,114200,1288809310,17040,17000,17040,17000,289
|
|
20241024,114100,1283896270,17000,17030,17030,17000,21
|
|
20241024,114000,1283538940,17000,17030,17030,17000,430
|
|
20241024,113900,1276227840,17030,17040,17040,17030,52
|
|
20241024,113800,1275342270,17040,17020,17040,17020,32
|
|
20241024,113700,1274797230,17010,17010,17010,17010,0
|
|
20241024,113600,1274797230,17010,17010,17010,17010,0
|
|
20241024,113500,1274797230,17010,17010,17010,17010,8
|
|
20241024,113400,1274661150,17000,17000,17000,17000,0
|
|
20241024,113300,1274661150,17000,17000,17000,17000,309
|
|
20241024,113200,1269408150,17020,17030,17030,17020,40
|
|
20241024,113100,1268727150,17040,17040,17040,17040,1
|
|
20241024,113000,1268710110,17000,17010,17010,16990,651
|
|
20241024,112900,1257648980,17040,17040,17040,17040,14
|
|
20241024,112800,1257410420,17040,17040,17040,17040,22
|
|
20241024,112700,1257035540,17050,17050,17050,17050,0
|
|
20241024,112600,1257035540,17050,17000,17050,17000,101
|
|
20241024,112500,1255318490,17000,17000,17000,17000,193
|
|
20241024,112400,1252037490,17050,17050,17050,17050,30
|
|
20241024,112300,1251525990,17060,17060,17060,17060,2
|
|
20241024,112200,1251491870,16990,17040,17060,16990,2835
|
|
20241024,112100,1203279300,17050,17020,17050,17000,110
|
|
20241024,112000,1201407840,17010,17050,17050,17010,400
|
|
20241024,111900,1194595840,17010,17010,17010,17010,1
|
|
20241024,111800,1194578830,17010,17010,17010,17010,5
|
|
20241024,111700,1194493780,17010,17010,17010,17000,46
|
|
20241024,111600,1193711360,17010,17010,17010,17010,46
|
|
20241024,111500,1192928900,17010,17000,17010,17000,301
|
|
20241024,111400,1187810900,17010,17000,17010,17000,819
|
|
20241024,111300,1173880710,17010,17010,17010,17010,1
|
|
20241024,111200,1173863700,17000,17020,17020,17000,711
|
|
20241024,111100,1161773110,17020,17010,17020,17010,201
|
|
20241024,111000,1158353320,17010,17010,17010,17010,200
|
|
20241024,110900,1154951320,17020,17020,17020,17020,395
|
|
20241024,110800,1148228420,17020,17020,17020,17020,100
|
|
20241024,110700,1146526420,17020,17020,17020,17020,401
|
|
20241024,110600,1139701400,17030,17040,17040,17030,14
|
|
20241024,110500,1139462960,17040,17040,17040,17010,55
|
|
20241024,110400,1138526180,17040,17040,17040,17040,128
|
|
20241024,110300,1136345060,17060,17010,17060,17010,164
|
|
20241024,110200,1133555270,17000,17070,17070,17000,310
|
|
20241024,110100,1128280640,17070,17060,17070,17060,4
|
|
20241024,110000,1128212380,17030,17030,17030,17030,10
|
|
20241024,105900,1128042080,17030,17010,17030,17010,926
|
|
20241024,105800,1112284820,17010,17010,17010,17010,29
|
|
20241024,105700,1111791530,17010,17000,17010,17000,6
|
|
20241024,105600,1111689520,17000,17000,17000,17000,245
|
|
20241024,105500,1107524520,17010,17010,17010,17010,0
|
|
20241024,105400,1107524520,17010,17000,17010,17000,225
|
|
20241024,105300,1103698210,17000,17010,17010,17000,578
|
|
20241024,105200,1093872130,17010,17010,17010,17010,0
|
|
20241024,105100,1093872130,17010,17010,17010,17010,5
|
|
20241024,105000,1093787080,17010,17000,17010,17000,102
|
|
20241024,104900,1092053060,17000,17010,17010,17000,32
|
|
20241024,104800,1091509040,17010,17010,17010,17010,386
|
|
20241024,104700,1084943180,17010,17020,17020,17010,195
|
|
20241024,104600,1081626090,17010,17010,17020,17010,225
|
|
20241024,104500,1077798640,17020,17030,17030,17020,485
|
|
20241024,104400,1069542770,17030,17030,17030,17030,3
|
|
20241024,104300,1069491680,17040,17040,17040,17040,0
|
|
20241024,104200,1069491680,17040,17040,17040,17020,67
|
|
20241024,104100,1068351080,17040,17040,17040,17030,110
|
|
20241024,104000,1066477680,17040,17040,17040,17040,7
|
|
20241024,103900,1066358400,17040,17040,17040,17040,10
|
|
20241024,103800,1066188000,17040,17040,17040,17040,0
|
|
20241024,103700,1066188000,17040,17030,17040,17010,90
|
|
20241024,103600,1064656290,17030,17030,17030,17000,1498
|
|
20241024,103500,1039188750,17010,17010,17030,17000,42
|
|
20241024,103400,1038474350,17030,17040,17040,17030,4
|
|
20241024,103300,1038406220,17010,17010,17010,17010,97
|
|
20241024,103200,1036756250,17010,17000,17010,17000,274
|
|
20241024,103100,1032097380,17010,17010,17010,17010,118
|
|
20241024,103000,1030090200,17010,17010,17010,17010,42
|
|
20241024,102900,1029375780,17010,17010,17010,17010,126
|
|
20241024,102800,1027232520,17010,17010,17010,17010,125
|
|
20241024,102700,1025106270,17000,17010,17010,17000,85
|
|
20241024,102600,1023661090,17010,17010,17010,17000,130
|
|
20241024,102500,1021450990,17010,17000,17010,17000,1134
|
|
20241024,102400,1002170970,17010,17030,17030,17010,1575
|
|
20241024,102300,975371880,17030,17030,17030,17030,20
|
|
20241024,102200,975031280,17030,17030,17040,17030,436
|
|
20241024,102100,967606190,17030,17030,17030,17030,84
|
|
20241024,102000,966175670,17040,17040,17040,17030,184
|
|
20241024,101900,963040320,17040,17060,17060,17040,898
|
|
20241024,101800,947731590,17060,17070,17070,17060,4
|
|
20241024,101700,947663340,17070,17070,17070,17070,3
|
|
20241024,101600,947612130,17070,17060,17070,17060,105
|
|
20241024,101500,945819880,17060,17060,17060,17060,32
|
|
20241024,101400,945273960,17060,17060,17060,17060,1
|
|
20241024,101300,945256900,17050,17060,17060,17050,769
|
|
20241024,101200,932138260,17070,17110,17110,17070,144
|
|
20241024,101100,929680080,17110,17080,17110,17070,9
|
|
20241024,101000,929526310,17060,17060,17060,17060,3
|
|
20241024,100900,929475130,17060,17070,17070,17060,99
|
|
20241024,100800,927785290,17070,17070,17070,17070,10
|
|
20241024,100700,927614590,17070,17070,17070,17060,329
|
|
20241024,100600,922000360,17070,17070,17070,17060,8
|
|
20241024,100500,921863850,17060,17080,17080,17060,118
|
|
20241024,100400,919850340,17080,17080,17080,17060,662
|
|
20241024,100300,908555310,17080,17080,17080,17080,0
|
|
20241024,100200,908555310,17080,17070,17120,17070,89
|
|
20241024,100100,907035980,17070,17070,17070,17070,338
|
|
20241024,100000,901266320,17070,17080,17080,17070,1155
|
|
20241024,095900,881549960,17120,17120,17120,17120,6
|
|
20241024,095800,881447240,17090,17080,17090,17080,148
|
|
20241024,095700,878918890,17080,17070,17080,17070,125
|
|
20241024,095600,876785110,17080,17080,17080,17070,2092
|
|
20241024,095500,841064700,17070,17080,17080,17070,33
|
|
20241024,095400,840501360,17080,17070,17080,17070,35
|
|
20241024,095300,839903610,17080,17080,17080,17080,421
|
|
20241024,095200,832712930,17080,17090,17090,17080,190
|
|
20241024,095100,829466830,17090,17080,17090,17080,130
|
|
20241024,095000,827246110,17080,17080,17100,17080,332
|
|
20241024,094900,821570600,17080,17080,17080,17080,957
|
|
20241024,094800,805225040,17080,17080,17080,17080,30
|
|
20241024,094700,804712640,17080,17080,17080,17080,49
|
|
20241024,094600,803875720,17080,17080,17080,17080,22
|
|
20241024,094500,803499960,17070,17070,17080,17070,53
|
|
20241024,094400,802595240,17020,17040,17060,17020,1939
|
|
20241024,094300,769544870,17040,17040,17040,17010,451
|
|
20241024,094200,761860280,17040,16990,17040,16990,498
|
|
20241024,094100,753394100,16990,16970,16990,16970,1525
|
|
20241024,094000,727498720,16970,16980,16980,16970,1045
|
|
20241024,093900,709760310,16980,16980,16980,16980,87
|
|
20241024,093800,708283050,16980,16980,16980,16970,108
|
|
20241024,093700,706449260,16980,16990,16990,16980,10
|
|
20241024,093600,706279450,16990,16970,16990,16970,57
|
|
20241024,093500,705311320,16990,16990,16990,16970,25
|
|
20241024,093400,704886610,16970,16960,16980,16960,363
|
|
20241024,093300,698729080,16960,17000,17000,16960,312
|
|
20241024,093200,693432590,17000,17000,17030,16950,241
|
|
20241024,093100,689338650,17000,16960,17000,16950,401
|
|
20241024,093000,682530430,16960,16980,16980,16960,295
|
|
20241024,092900,677526580,16980,17000,17030,16970,487
|
|
20241024,092800,669249990,17000,17010,17020,17000,936
|
|
20241024,092700,653335550,17020,17010,17020,17010,128
|
|
20241024,092600,651157980,17010,17000,17010,16970,397
|
|
20241024,092500,644414060,16990,16980,16990,16940,992
|
|
20241024,092400,627590870,16980,17020,17020,16980,1032
|
|
20241024,092300,610052510,17020,17020,17020,17000,304
|
|
20241024,092200,604880430,17000,16980,17020,16980,507
|
|
20241024,092100,596267620,16980,16930,16980,16930,957
|
|
20241024,092000,580047210,16930,16910,16930,16910,1743
|
|
20241024,091900,550540550,16900,16910,16930,16900,1564
|
|
20241024,091800,524097600,16930,16980,16980,16900,4036
|
|
20241024,091700,455721180,16970,17020,17020,16970,5850
|
|
20241024,091600,356269970,17040,17040,17040,17010,3090
|
|
20241024,091500,303685560,17040,17050,17050,17040,600
|
|
20241024,091400,293457620,17050,17090,17090,17050,132
|
|
20241024,091300,291206540,17100,17020,17100,17020,29
|
|
20241024,091200,290711130,17020,17040,17040,17020,1028
|
|
20241024,091100,273207660,17030,17050,17050,17030,1545
|
|
20241024,091000,246889770,17110,17050,17110,17040,251
|
|
20241024,090900,242611850,17050,17110,17110,17040,1250
|
|
20241024,090800,221292700,17080,17080,17080,17040,1237
|
|
20241024,090700,200196290,17080,17120,17120,17070,2865
|
|
20241024,090600,151217380,17120,17220,17220,17100,2188
|
|
20241024,090500,113750600,17220,17220,17220,17140,63
|
|
20241024,090400,112666300,17220,17220,17220,17130,94
|
|
20241024,090300,111055810,17120,17140,17140,17120,1189
|
|
20241024,090200,90690460,17140,17270,17270,17120,406
|
|
20241024,090100,83734930,17120,17180,17180,17120,471
|
|
20241024,090000,75662110,17180,17360,17360,17100,3610
|