771 lines
42 KiB
CSV
771 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,214800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,214700,16931772060,17630,17630,17630,17630,0
|
|
20241002,214600,16931772060,17630,17630,17630,17630,0
|
|
20241002,214500,16931772060,17630,17630,17630,17630,0
|
|
20241002,214400,16931772060,17630,17630,17630,17630,0
|
|
20241002,214300,16931772060,17630,17630,17630,17630,0
|
|
20241002,214200,16931772060,17630,17630,17630,17630,0
|
|
20241002,214100,16931772060,17630,17630,17630,17630,0
|
|
20241002,214000,16931772060,17630,17630,17630,17630,0
|
|
20241002,213900,16931772060,17630,17630,17630,17630,0
|
|
20241002,213800,16931772060,17630,17630,17630,17630,0
|
|
20241002,213700,16931772060,17630,17630,17630,17630,0
|
|
20241002,213600,16931772060,17630,17630,17630,17630,0
|
|
20241002,213500,16931772060,17630,17630,17630,17630,0
|
|
20241002,213400,16931772060,17630,17630,17630,17630,0
|
|
20241002,213300,16931772060,17630,17630,17630,17630,0
|
|
20241002,213200,16931772060,17630,17630,17630,17630,0
|
|
20241002,213100,16931772060,17630,17630,17630,17630,0
|
|
20241002,213000,16931772060,17630,17630,17630,17630,0
|
|
20241002,212900,16931772060,17630,17630,17630,17630,0
|
|
20241002,212800,16931772060,17630,17630,17630,17630,0
|
|
20241002,212700,16931772060,17630,17630,17630,17630,0
|
|
20241002,212600,16931772060,17630,17630,17630,17630,0
|
|
20241002,212500,16931772060,17630,17630,17630,17630,0
|
|
20241002,212400,16931772060,17630,17630,17630,17630,0
|
|
20241002,212300,16931772060,17630,17630,17630,17630,0
|
|
20241002,212200,16931772060,17630,17630,17630,17630,0
|
|
20241002,212100,16931772060,17630,17630,17630,17630,0
|
|
20241002,212000,16931772060,17630,17630,17630,17630,0
|
|
20241002,211900,16931772060,17630,17630,17630,17630,0
|
|
20241002,211800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,211700,16931772060,17630,17630,17630,17630,0
|
|
20241002,211600,16931772060,17630,17630,17630,17630,0
|
|
20241002,211500,16931772060,17630,17630,17630,17630,0
|
|
20241002,211400,16931772060,17630,17630,17630,17630,0
|
|
20241002,211300,16931772060,17630,17630,17630,17630,0
|
|
20241002,211200,16931772060,17630,17630,17630,17630,0
|
|
20241002,211100,16931772060,17630,17630,17630,17630,0
|
|
20241002,211000,16931772060,17630,17630,17630,17630,0
|
|
20241002,210900,16931772060,17630,17630,17630,17630,0
|
|
20241002,210800,16931772060,17630,17630,17630,17630,0
|
|
20241002,210700,16931772060,17630,17630,17630,17630,0
|
|
20241002,210600,16931772060,17630,17630,17630,17630,0
|
|
20241002,210500,16931772060,17630,17630,17630,17630,0
|
|
20241002,210400,16931772060,17630,17630,17630,17630,0
|
|
20241002,210300,16931772060,17630,17630,17630,17630,0
|
|
20241002,210200,16931772060,17630,17630,17630,17630,0
|
|
20241002,210100,16931772060,17630,17630,17630,17630,0
|
|
20241002,210000,16931772060,17630,17630,17630,17630,0
|
|
20241002,205900,16931772060,17630,17630,17630,17630,0
|
|
20241002,205800,16931772060,17630,17630,17630,17630,0
|
|
20241002,205700,16931772060,17630,17630,17630,17630,0
|
|
20241002,205600,16931772060,17630,17630,17630,17630,0
|
|
20241002,205500,16931772060,17630,17630,17630,17630,0
|
|
20241002,205400,16931772060,17630,17630,17630,17630,0
|
|
20241002,205300,16931772060,17630,17630,17630,17630,0
|
|
20241002,205200,16931772060,17630,17630,17630,17630,0
|
|
20241002,205100,16931772060,17630,17630,17630,17630,0
|
|
20241002,205000,16931772060,17630,17630,17630,17630,0
|
|
20241002,204900,16931772060,17630,17630,17630,17630,0
|
|
20241002,204800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,204700,16931772060,17630,17630,17630,17630,0
|
|
20241002,204600,16931772060,17630,17630,17630,17630,0
|
|
20241002,204500,16931772060,17630,17630,17630,17630,0
|
|
20241002,204400,16931772060,17630,17630,17630,17630,0
|
|
20241002,204300,16931772060,17630,17630,17630,17630,0
|
|
20241002,204200,16931772060,17630,17630,17630,17630,0
|
|
20241002,204100,16931772060,17630,17630,17630,17630,0
|
|
20241002,204000,16931772060,17630,17630,17630,17630,0
|
|
20241002,203900,16931772060,17630,17630,17630,17630,0
|
|
20241002,203800,16931772060,17630,17630,17630,17630,0
|
|
20241002,203700,16931772060,17630,17630,17630,17630,0
|
|
20241002,203600,16931772060,17630,17630,17630,17630,0
|
|
20241002,203500,16931772060,17630,17630,17630,17630,0
|
|
20241002,203400,16931772060,17630,17630,17630,17630,0
|
|
20241002,203300,16931772060,17630,17630,17630,17630,0
|
|
20241002,203200,16931772060,17630,17630,17630,17630,0
|
|
20241002,203100,16931772060,17630,17630,17630,17630,0
|
|
20241002,203000,16931772060,17630,17630,17630,17630,0
|
|
20241002,202900,16931772060,17630,17630,17630,17630,0
|
|
20241002,202800,16931772060,17630,17630,17630,17630,0
|
|
20241002,202700,16931772060,17630,17630,17630,17630,0
|
|
20241002,202600,16931772060,17630,17630,17630,17630,0
|
|
20241002,202500,16931772060,17630,17630,17630,17630,0
|
|
20241002,202400,16931772060,17630,17630,17630,17630,0
|
|
20241002,202300,16931772060,17630,17630,17630,17630,0
|
|
20241002,202200,16931772060,17630,17630,17630,17630,0
|
|
20241002,202100,16931772060,17630,17630,17630,17630,0
|
|
20241002,202000,16931772060,17630,17630,17630,17630,0
|
|
20241002,201900,16931772060,17630,17630,17630,17630,0
|
|
20241002,201800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,201700,16931772060,17630,17630,17630,17630,0
|
|
20241002,201600,16931772060,17630,17630,17630,17630,0
|
|
20241002,201500,16931772060,17630,17630,17630,17630,0
|
|
20241002,201400,16931772060,17630,17630,17630,17630,0
|
|
20241002,201300,16931772060,17630,17630,17630,17630,0
|
|
20241002,201200,16931772060,17630,17630,17630,17630,0
|
|
20241002,201100,16931772060,17630,17630,17630,17630,0
|
|
20241002,201000,16931772060,17630,17630,17630,17630,0
|
|
20241002,200900,16931772060,17630,17630,17630,17630,0
|
|
20241002,200800,16931772060,17630,17630,17630,17630,0
|
|
20241002,200700,16931772060,17630,17630,17630,17630,0
|
|
20241002,200600,16931772060,17630,17630,17630,17630,0
|
|
20241002,200500,16931772060,17630,17630,17630,17630,0
|
|
20241002,200400,16931772060,17630,17630,17630,17630,0
|
|
20241002,200300,16931772060,17630,17630,17630,17630,0
|
|
20241002,200200,16931772060,17630,17630,17630,17630,0
|
|
20241002,200100,16931772060,17630,17630,17630,17630,0
|
|
20241002,200000,16931772060,17630,17630,17630,17630,0
|
|
20241002,195900,16931772060,17630,17630,17630,17630,0
|
|
20241002,195800,16931772060,17630,17630,17630,17630,0
|
|
20241002,195700,16931772060,17630,17630,17630,17630,0
|
|
20241002,195600,16931772060,17630,17630,17630,17630,0
|
|
20241002,195500,16931772060,17630,17630,17630,17630,0
|
|
20241002,195400,16931772060,17630,17630,17630,17630,0
|
|
20241002,195300,16931772060,17630,17630,17630,17630,0
|
|
20241002,195200,16931772060,17630,17630,17630,17630,0
|
|
20241002,195100,16931772060,17630,17630,17630,17630,0
|
|
20241002,195000,16931772060,17630,17630,17630,17630,0
|
|
20241002,194900,16931772060,17630,17630,17630,17630,0
|
|
20241002,194800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,194700,16931772060,17630,17630,17630,17630,0
|
|
20241002,194600,16931772060,17630,17630,17630,17630,0
|
|
20241002,194500,16931772060,17630,17630,17630,17630,0
|
|
20241002,194400,16931772060,17630,17630,17630,17630,0
|
|
20241002,194300,16931772060,17630,17630,17630,17630,0
|
|
20241002,194200,16931772060,17630,17630,17630,17630,0
|
|
20241002,194100,16931772060,17630,17630,17630,17630,0
|
|
20241002,194000,16931772060,17630,17630,17630,17630,0
|
|
20241002,193900,16931772060,17630,17630,17630,17630,0
|
|
20241002,193800,16931772060,17630,17630,17630,17630,0
|
|
20241002,193700,16931772060,17630,17630,17630,17630,0
|
|
20241002,193600,16931772060,17630,17630,17630,17630,0
|
|
20241002,193500,16931772060,17630,17630,17630,17630,0
|
|
20241002,193400,16931772060,17630,17630,17630,17630,0
|
|
20241002,193300,16931772060,17630,17630,17630,17630,0
|
|
20241002,193200,16931772060,17630,17630,17630,17630,0
|
|
20241002,193100,16931772060,17630,17630,17630,17630,0
|
|
20241002,193000,16931772060,17630,17630,17630,17630,0
|
|
20241002,192900,16931772060,17630,17630,17630,17630,0
|
|
20241002,192800,16931772060,17630,17630,17630,17630,0
|
|
20241002,192700,16931772060,17630,17630,17630,17630,0
|
|
20241002,192600,16931772060,17630,17630,17630,17630,0
|
|
20241002,192500,16931772060,17630,17630,17630,17630,0
|
|
20241002,192400,16931772060,17630,17630,17630,17630,0
|
|
20241002,192300,16931772060,17630,17630,17630,17630,0
|
|
20241002,192200,16931772060,17630,17630,17630,17630,0
|
|
20241002,192100,16931772060,17630,17630,17630,17630,0
|
|
20241002,192000,16931772060,17630,17630,17630,17630,0
|
|
20241002,191900,16931772060,17630,17630,17630,17630,0
|
|
20241002,191800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,191700,16931772060,17630,17630,17630,17630,0
|
|
20241002,191600,16931772060,17630,17630,17630,17630,0
|
|
20241002,191500,16931772060,17630,17630,17630,17630,0
|
|
20241002,191400,16931772060,17630,17630,17630,17630,0
|
|
20241002,191300,16931772060,17630,17630,17630,17630,0
|
|
20241002,191200,16931772060,17630,17630,17630,17630,0
|
|
20241002,191100,16931772060,17630,17630,17630,17630,0
|
|
20241002,191000,16931772060,17630,17630,17630,17630,0
|
|
20241002,190900,16931772060,17630,17630,17630,17630,0
|
|
20241002,190800,16931772060,17630,17630,17630,17630,0
|
|
20241002,190700,16931772060,17630,17630,17630,17630,0
|
|
20241002,190600,16931772060,17630,17630,17630,17630,0
|
|
20241002,190500,16931772060,17630,17630,17630,17630,0
|
|
20241002,190400,16931772060,17630,17630,17630,17630,0
|
|
20241002,190300,16931772060,17630,17630,17630,17630,0
|
|
20241002,190200,16931772060,17630,17630,17630,17630,0
|
|
20241002,190100,16931772060,17630,17630,17630,17630,0
|
|
20241002,190000,16931772060,17630,17630,17630,17630,0
|
|
20241002,185900,16931772060,17630,17630,17630,17630,0
|
|
20241002,185800,16931772060,17630,17630,17630,17630,0
|
|
20241002,185700,16931772060,17630,17630,17630,17630,0
|
|
20241002,185600,16931772060,17630,17630,17630,17630,0
|
|
20241002,185500,16931772060,17630,17630,17630,17630,0
|
|
20241002,185400,16931772060,17630,17630,17630,17630,0
|
|
20241002,185300,16931772060,17630,17630,17630,17630,0
|
|
20241002,185200,16931772060,17630,17630,17630,17630,0
|
|
20241002,185100,16931772060,17630,17630,17630,17630,0
|
|
20241002,185000,16931772060,17630,17630,17630,17630,0
|
|
20241002,184900,16931772060,17630,17630,17630,17630,0
|
|
20241002,184800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,184700,16931772060,17630,17630,17630,17630,0
|
|
20241002,184600,16931772060,17630,17630,17630,17630,0
|
|
20241002,184500,16931772060,17630,17630,17630,17630,0
|
|
20241002,184400,16931772060,17630,17630,17630,17630,0
|
|
20241002,184300,16931772060,17630,17630,17630,17630,0
|
|
20241002,184200,16931772060,17630,17630,17630,17630,0
|
|
20241002,184100,16931772060,17630,17630,17630,17630,0
|
|
20241002,184000,16931772060,17630,17630,17630,17630,0
|
|
20241002,183900,16931772060,17630,17630,17630,17630,0
|
|
20241002,183800,16931772060,17630,17630,17630,17630,0
|
|
20241002,183700,16931772060,17630,17630,17630,17630,0
|
|
20241002,183600,16931772060,17630,17630,17630,17630,0
|
|
20241002,183500,16931772060,17630,17630,17630,17630,0
|
|
20241002,183400,16931772060,17630,17630,17630,17630,0
|
|
20241002,183300,16931772060,17630,17630,17630,17630,0
|
|
20241002,183200,16931772060,17630,17630,17630,17630,0
|
|
20241002,183100,16931772060,17630,17630,17630,17630,0
|
|
20241002,183000,16931772060,17630,17630,17630,17630,0
|
|
20241002,182900,16931772060,17630,17630,17630,17630,0
|
|
20241002,182800,16931772060,17630,17630,17630,17630,0
|
|
20241002,182700,16931772060,17630,17630,17630,17630,0
|
|
20241002,182600,16931772060,17630,17630,17630,17630,0
|
|
20241002,182500,16931772060,17630,17630,17630,17630,0
|
|
20241002,182400,16931772060,17630,17630,17630,17630,0
|
|
20241002,182300,16931772060,17630,17630,17630,17630,0
|
|
20241002,182200,16931772060,17630,17630,17630,17630,0
|
|
20241002,182100,16931772060,17630,17630,17630,17630,0
|
|
20241002,182000,16931772060,17630,17630,17630,17630,0
|
|
20241002,181900,16931772060,17630,17630,17630,17630,0
|
|
20241002,181800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,181700,16931772060,17630,17630,17630,17630,0
|
|
20241002,181600,16931772060,17630,17630,17630,17630,0
|
|
20241002,181500,16931772060,17630,17630,17630,17630,0
|
|
20241002,181400,16931772060,17630,17630,17630,17630,0
|
|
20241002,181300,16931772060,17630,17630,17630,17630,0
|
|
20241002,181200,16931772060,17630,17630,17630,17630,0
|
|
20241002,181100,16931772060,17630,17630,17630,17630,0
|
|
20241002,181000,16931772060,17630,17630,17630,17630,0
|
|
20241002,180900,16931772060,17630,17630,17630,17630,0
|
|
20241002,180800,16931772060,17630,17630,17630,17630,0
|
|
20241002,180700,16931772060,17630,17630,17630,17630,0
|
|
20241002,180600,16931772060,17630,17630,17630,17630,0
|
|
20241002,180500,16931772060,17630,17630,17630,17630,0
|
|
20241002,180400,16931772060,17630,17630,17630,17630,0
|
|
20241002,180300,16931772060,17630,17630,17630,17630,0
|
|
20241002,180200,16931772060,17630,17630,17630,17630,0
|
|
20241002,180100,16931772060,17630,17630,17630,17630,0
|
|
20241002,180000,16931772060,17630,17630,17630,17630,0
|
|
20241002,175900,16931772060,17630,17630,17630,17630,0
|
|
20241002,175800,16931772060,17630,17630,17630,17630,0
|
|
20241002,175700,16931772060,17630,17630,17630,17630,0
|
|
20241002,175600,16931772060,17630,17630,17630,17630,0
|
|
20241002,175500,16931772060,17630,17630,17630,17630,0
|
|
20241002,175400,16931772060,17630,17630,17630,17630,0
|
|
20241002,175300,16931772060,17630,17630,17630,17630,0
|
|
20241002,175200,16931772060,17630,17630,17630,17630,0
|
|
20241002,175100,16931772060,17630,17630,17630,17630,0
|
|
20241002,175000,16931772060,17630,17630,17630,17630,0
|
|
20241002,174900,16931772060,17630,17630,17630,17630,0
|
|
20241002,174800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,174700,16931772060,17630,17630,17630,17630,0
|
|
20241002,174600,16931772060,17630,17630,17630,17630,0
|
|
20241002,174500,16931772060,17630,17630,17630,17630,0
|
|
20241002,174400,16931772060,17630,17630,17630,17630,0
|
|
20241002,174300,16931772060,17630,17630,17630,17630,0
|
|
20241002,174200,16931772060,17630,17630,17630,17630,0
|
|
20241002,174100,16931772060,17630,17630,17630,17630,0
|
|
20241002,174000,16931772060,17630,17630,17630,17630,0
|
|
20241002,173900,16931772060,17630,17630,17630,17630,0
|
|
20241002,173800,16931772060,17630,17630,17630,17630,0
|
|
20241002,173700,16931772060,17630,17630,17630,17630,0
|
|
20241002,173600,16931772060,17630,17630,17630,17630,0
|
|
20241002,173500,16931772060,17630,17630,17630,17630,0
|
|
20241002,173400,16931772060,17630,17630,17630,17630,0
|
|
20241002,173300,16931772060,17630,17630,17630,17630,0
|
|
20241002,173200,16931772060,17630,17630,17630,17630,0
|
|
20241002,173100,16931772060,17630,17630,17630,17630,0
|
|
20241002,173000,16931772060,17630,17630,17630,17630,0
|
|
20241002,172900,16931772060,17630,17630,17630,17630,0
|
|
20241002,172800,16931772060,17630,17630,17630,17630,0
|
|
20241002,172700,16931772060,17630,17630,17630,17630,0
|
|
20241002,172600,16931772060,17630,17630,17630,17630,0
|
|
20241002,172500,16931772060,17630,17630,17630,17630,0
|
|
20241002,172400,16931772060,17630,17630,17630,17630,0
|
|
20241002,172300,16931772060,17630,17630,17630,17630,0
|
|
20241002,172200,16931772060,17630,17630,17630,17630,0
|
|
20241002,172100,16931772060,17630,17630,17630,17630,0
|
|
20241002,172000,16931772060,17630,17630,17630,17630,0
|
|
20241002,171900,16931772060,17630,17630,17630,17630,0
|
|
20241002,171800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,171700,16931772060,17630,17630,17630,17630,0
|
|
20241002,171600,16931772060,17630,17630,17630,17630,0
|
|
20241002,171500,16931772060,17630,17630,17630,17630,0
|
|
20241002,171400,16931772060,17630,17630,17630,17630,0
|
|
20241002,171300,16931772060,17630,17630,17630,17630,0
|
|
20241002,171200,16931772060,17630,17630,17630,17630,0
|
|
20241002,171100,16931772060,17630,17630,17630,17630,0
|
|
20241002,171000,16931772060,17630,17630,17630,17630,0
|
|
20241002,170900,16931772060,17630,17630,17630,17630,0
|
|
20241002,170800,16931772060,17630,17630,17630,17630,0
|
|
20241002,170700,16931772060,17630,17630,17630,17630,0
|
|
20241002,170600,16931772060,17630,17630,17630,17630,0
|
|
20241002,170500,16931772060,17630,17630,17630,17630,0
|
|
20241002,170400,16931772060,17630,17630,17630,17630,0
|
|
20241002,170300,16931772060,17630,17630,17630,17630,0
|
|
20241002,170200,16931772060,17630,17630,17630,17630,0
|
|
20241002,170100,16931772060,17630,17630,17630,17630,0
|
|
20241002,170000,16931772060,17630,17630,17630,17630,0
|
|
20241002,165900,16931772060,17630,17630,17630,17630,0
|
|
20241002,165800,16931772060,17630,17630,17630,17630,0
|
|
20241002,165700,16931772060,17630,17630,17630,17630,0
|
|
20241002,165600,16931772060,17630,17630,17630,17630,0
|
|
20241002,165500,16931772060,17630,17630,17630,17630,0
|
|
20241002,165400,16931772060,17630,17630,17630,17630,0
|
|
20241002,165300,16931772060,17630,17630,17630,17630,0
|
|
20241002,165200,16931772060,17630,17630,17630,17630,0
|
|
20241002,165100,16931772060,17630,17630,17630,17630,0
|
|
20241002,165000,16931772060,17630,17630,17630,17630,0
|
|
20241002,164900,16931772060,17630,17630,17630,17630,0
|
|
20241002,164800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,164700,16931772060,17630,17630,17630,17630,0
|
|
20241002,164600,16931772060,17630,17630,17630,17630,0
|
|
20241002,164500,16931772060,17630,17630,17630,17630,0
|
|
20241002,164400,16931772060,17630,17630,17630,17630,0
|
|
20241002,164300,16931772060,17630,17630,17630,17630,0
|
|
20241002,164200,16931772060,17630,17630,17630,17630,0
|
|
20241002,164100,16931772060,17630,17630,17630,17630,0
|
|
20241002,164000,16931772060,17630,17630,17630,17630,0
|
|
20241002,163900,16931772060,17630,17630,17630,17630,0
|
|
20241002,163800,16931772060,17630,17630,17630,17630,0
|
|
20241002,163700,16931772060,17630,17630,17630,17630,0
|
|
20241002,163600,16931772060,17630,17630,17630,17630,0
|
|
20241002,163500,16931772060,17630,17630,17630,17630,0
|
|
20241002,163400,16931772060,17630,17630,17630,17630,0
|
|
20241002,163300,16931772060,17630,17630,17630,17630,0
|
|
20241002,163200,16931772060,17630,17630,17630,17630,0
|
|
20241002,163100,16931772060,17630,17630,17630,17630,0
|
|
20241002,163000,16931772060,17630,17630,17630,17630,0
|
|
20241002,162900,16931772060,17630,17630,17630,17630,0
|
|
20241002,162800,16931772060,17630,17630,17630,17630,0
|
|
20241002,162700,16931772060,17630,17630,17630,17630,0
|
|
20241002,162600,16931772060,17630,17630,17630,17630,0
|
|
20241002,162500,16931772060,17630,17630,17630,17630,0
|
|
20241002,162400,16931772060,17630,17630,17630,17630,0
|
|
20241002,162300,16931772060,17630,17630,17630,17630,0
|
|
20241002,162200,16931772060,17630,17630,17630,17630,0
|
|
20241002,162100,16931772060,17630,17630,17630,17630,0
|
|
20241002,162000,16931772060,17630,17630,17630,17630,0
|
|
20241002,161900,16931772060,17630,17630,17630,17630,0
|
|
20241002,161800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,161700,16931772060,17630,17630,17630,17630,0
|
|
20241002,161600,16931772060,17630,17630,17630,17630,0
|
|
20241002,161500,16931772060,17630,17630,17630,17630,0
|
|
20241002,161400,16931772060,17630,17630,17630,17630,0
|
|
20241002,161300,16931772060,17630,17630,17630,17630,0
|
|
20241002,161200,16931772060,17630,17630,17630,17630,0
|
|
20241002,161100,16931772060,17630,17630,17630,17630,0
|
|
20241002,161000,16931772060,17630,17630,17630,17630,0
|
|
20241002,160900,16931772060,17630,17630,17630,17630,0
|
|
20241002,160800,16931772060,17630,17630,17630,17630,0
|
|
20241002,160700,16931772060,17630,17630,17630,17630,0
|
|
20241002,160600,16931772060,17630,17630,17630,17630,0
|
|
20241002,160500,16931772060,17630,17630,17630,17630,0
|
|
20241002,160400,16931772060,17630,17630,17630,17630,0
|
|
20241002,160300,16931772060,17630,17630,17630,17630,0
|
|
20241002,160200,16931772060,17630,17630,17630,17630,0
|
|
20241002,160100,16931772060,17630,17630,17630,17630,0
|
|
20241002,160000,16931772060,17630,17630,17630,17630,0
|
|
20241002,155900,16931772060,17630,17630,17630,17630,0
|
|
20241002,155800,16931772060,17630,17630,17630,17630,0
|
|
20241002,155700,16931772060,17630,17630,17630,17630,0
|
|
20241002,155600,16931772060,17630,17630,17630,17630,0
|
|
20241002,155500,16931772060,17630,17630,17630,17630,0
|
|
20241002,155400,16931772060,17630,17630,17630,17630,0
|
|
20241002,155300,16931772060,17630,17630,17630,17630,0
|
|
20241002,155200,16931772060,17630,17630,17630,17630,0
|
|
20241002,155100,16931772060,17630,17630,17630,17630,0
|
|
20241002,155000,16931772060,17630,17630,17630,17630,0
|
|
20241002,154900,16931772060,17630,17630,17630,17630,0
|
|
20241002,154800,16931772060,17630,17630,17630,17630,9129
|
|
20241002,154700,16931772060,17630,17630,17630,17630,0
|
|
20241002,154600,16931772060,17630,17630,17630,17630,0
|
|
20241002,154500,16931772060,17630,17630,17630,17630,0
|
|
20241002,154400,16931772060,17630,17630,17630,17630,0
|
|
20241002,154300,16931772060,17630,17630,17630,17630,0
|
|
20241002,154200,16931772060,17630,17630,17630,17630,0
|
|
20241002,154100,16931772060,17630,17630,17630,17630,0
|
|
20241002,154000,16931772060,17630,17630,17630,17630,0
|
|
20241002,153900,16931772060,17630,17630,17630,17630,0
|
|
20241002,153800,16931772060,17630,17630,17630,17630,0
|
|
20241002,153700,16931772060,17630,17630,17630,17630,0
|
|
20241002,153600,16931772060,17630,17630,17630,17630,0
|
|
20241002,153500,16931772060,17630,17630,17630,17630,0
|
|
20241002,153400,16931772060,17630,17630,17630,17630,0
|
|
20241002,153300,16931772060,17630,17630,17630,17630,0
|
|
20241002,153200,16931772060,17630,17630,17630,17630,0
|
|
20241002,153100,16931772060,17630,17630,17630,17630,0
|
|
20241002,153000,16931772060,17630,17630,17630,17630,9129
|
|
20241002,152900,16770827790,17670,17670,17670,17670,0
|
|
20241002,152800,16770827790,17670,17670,17670,17670,0
|
|
20241002,152700,16770827790,17670,17670,17670,17670,0
|
|
20241002,152600,16770827790,17670,17670,17670,17670,0
|
|
20241002,152500,16770827790,17670,17670,17670,17670,0
|
|
20241002,152400,16770827790,17670,17670,17670,17670,0
|
|
20241002,152300,16770827790,17670,17670,17670,17670,0
|
|
20241002,152200,16770827790,17670,17670,17670,17670,0
|
|
20241002,152100,16770827790,17670,17670,17670,17670,0
|
|
20241002,152000,16770827790,17670,17670,17670,17670,0
|
|
20241002,151900,16770827790,17670,17670,17690,17660,3228
|
|
20241002,151800,16713763950,17670,17620,17680,17620,1489
|
|
20241002,151700,16687467140,17620,17610,17650,17590,9237
|
|
20241002,151600,16524866680,17610,17640,17640,17600,1048
|
|
20241002,151500,16506403460,17640,17640,17650,17640,1040
|
|
20241002,151400,16488056090,17640,17690,17690,17640,2435
|
|
20241002,151300,16445018370,17690,17690,17700,17690,1072
|
|
20241002,151200,16426054190,17690,17670,17700,17670,1206
|
|
20241002,151100,16404729650,17670,17640,17670,17630,508
|
|
20241002,151000,16395760160,17610,17650,17660,17610,4892
|
|
20241002,150900,16309448860,17640,17630,17650,17630,696
|
|
20241002,150800,16297174510,17630,17600,17630,17600,1707
|
|
20241002,150700,16267099650,17600,17660,17660,17600,4784
|
|
20241002,150600,16182877410,17660,17640,17660,17600,2724
|
|
20241002,150500,16134882160,17640,17660,17660,17630,1253
|
|
20241002,150400,16112770170,17670,17610,17670,17600,2107
|
|
20241002,150300,16075655830,17610,17640,17670,17610,2054
|
|
20241002,150200,16039461430,17630,17690,17700,17610,3244
|
|
20241002,150100,15982249090,17690,17690,17690,17690,341
|
|
20241002,150000,15976216800,17700,17710,17720,17690,1651
|
|
20241002,145900,15946985950,17720,17670,17730,17650,1273
|
|
20241002,145800,15924469520,17670,17620,17670,17600,3110
|
|
20241002,145700,15869681720,17640,17600,17650,17600,86
|
|
20241002,145600,15868164750,17600,17650,17680,17570,3859
|
|
20241002,145500,15800244940,17650,17670,17710,17530,6036
|
|
20241002,145400,15693954520,17670,17690,17730,17670,3421
|
|
20241002,145300,15633464460,17690,17770,17770,17690,4064
|
|
20241002,145200,15561513990,17770,17770,17770,17710,759
|
|
20241002,145100,15548051680,17760,17720,17760,17720,1757
|
|
20241002,145000,15516868620,17720,17740,17740,17720,1674
|
|
20241002,144900,15487202730,17760,17730,17760,17730,641
|
|
20241002,144800,15475837390,17730,17740,17740,17730,811
|
|
20241002,144700,15461457560,17730,17760,17760,17730,824
|
|
20241002,144600,15446845720,17740,17740,17740,17740,141
|
|
20241002,144500,15444344380,17730,17730,17780,17730,1098
|
|
20241002,144400,15424870790,17730,17730,17730,17720,361
|
|
20241002,144300,15418470810,17730,17710,17730,17700,269
|
|
20241002,144200,15413707360,17700,17720,17720,17700,1304
|
|
20241002,144100,15390614920,17710,17750,17770,17700,9965
|
|
20241002,144000,15214092510,17740,17770,17770,17740,3785
|
|
20241002,143900,15146914510,17770,17780,17780,17770,1235
|
|
20241002,143800,15124962640,17790,17800,17810,17780,2116
|
|
20241002,143700,15087306090,17810,17840,17840,17810,2847
|
|
20241002,143600,15036587120,17840,17820,17850,17810,370
|
|
20241002,143500,15029988590,17810,17840,17840,17810,1003
|
|
20241002,143400,15012104590,17840,17880,17900,17840,1462
|
|
20241002,143300,14985994340,17870,17920,17920,17870,2384
|
|
20241002,143200,14943336360,17930,18000,18000,17930,1144
|
|
20241002,143100,14922823620,18000,17990,18030,17920,987
|
|
20241002,143000,14905080690,18020,17950,18050,17950,5008
|
|
20241002,142900,14814812320,17950,17900,17950,17900,2247
|
|
20241002,142800,14774518080,17840,17830,17900,17830,345
|
|
20241002,142700,14768358680,17830,17880,17890,17820,292
|
|
20241002,142600,14763145710,17820,17890,17890,17820,959
|
|
20241002,142500,14746040620,17890,17810,17890,17800,1927
|
|
20241002,142400,14711727070,17810,17850,17890,17810,103
|
|
20241002,142300,14709889110,17850,17790,17850,17790,1767
|
|
20241002,142200,14678410490,17800,17840,17840,17800,2775
|
|
20241002,142100,14628956840,17840,17850,17850,17840,1080
|
|
20241002,142000,14609686150,17840,17900,17900,17840,124
|
|
20241002,141900,14607473300,17900,17820,17900,17820,46
|
|
20241002,141800,14606650890,17820,17910,17910,17820,781
|
|
20241002,141700,14592711910,17920,17870,17920,17850,117
|
|
20241002,141600,14590621050,17920,17870,17920,17870,142
|
|
20241002,141500,14588082790,17870,17870,17890,17850,2465
|
|
20241002,141400,14544045540,17890,17900,17930,17880,1091
|
|
20241002,141300,14524529870,17900,17910,17910,17890,2262
|
|
20241002,141200,14484029050,17910,17920,17950,17910,334
|
|
20241002,141100,14478044850,17920,17950,17950,17920,107
|
|
20241002,141000,14476127110,17950,17950,17950,17950,32
|
|
20241002,140900,14475552710,17910,17920,17920,17910,329
|
|
20241002,140800,14469657140,17950,17900,17950,17890,225
|
|
20241002,140700,14465629500,17900,17900,17910,17890,261
|
|
20241002,140600,14460958220,17910,17900,17910,17890,1122
|
|
20241002,140500,14440885500,17900,17900,17900,17890,669
|
|
20241002,140400,14428913180,17890,17940,17940,17890,1684
|
|
20241002,140300,14398753830,17940,17950,17980,17940,1164
|
|
20241002,140200,14377865180,17950,18010,18010,17950,555
|
|
20241002,140100,14367886550,18010,18020,18030,18010,356
|
|
20241002,140000,14361471880,18030,18040,18040,18030,294
|
|
20241002,135900,14356170520,18030,18050,18060,18030,305
|
|
20241002,135800,14350664590,18030,17990,18080,17990,4491
|
|
20241002,135700,14269647090,17990,17950,18000,17940,1541
|
|
20241002,135600,14241986130,17960,17980,17980,17960,802
|
|
20241002,135500,14227576670,17980,17990,17990,17980,148
|
|
20241002,135400,14224914780,17990,18020,18020,17990,421
|
|
20241002,135300,14217335890,18020,18000,18020,18000,256
|
|
20241002,135200,14212725400,18000,18010,18010,17980,467
|
|
20241002,135100,14204319490,18010,18030,18040,18010,671
|
|
20241002,135000,14192226110,18020,18010,18030,18000,1188
|
|
20241002,134900,14170827830,18010,18030,18040,18010,1196
|
|
20241002,134800,14149269130,18030,17990,18030,17990,3378
|
|
20241002,134700,14088447450,17990,17930,18010,17930,2682
|
|
20241002,134600,14040231910,17930,17830,17930,17830,1428
|
|
20241002,134500,14014699860,17830,17810,17830,17800,605
|
|
20241002,134400,14003923760,17810,17810,17810,17800,195
|
|
20241002,134300,14000451620,17820,17840,17840,17820,267
|
|
20241002,134200,13995693040,17840,17860,17860,17840,327
|
|
20241002,134100,13989855280,17860,17860,17870,17840,267
|
|
20241002,134000,13985086560,17860,17790,17870,17790,1282
|
|
20241002,133900,13962220100,17840,17790,17840,17760,2922
|
|
20241002,133800,13910278370,17770,17750,17810,17740,823
|
|
20241002,133700,13895655320,17750,17810,17810,17740,871
|
|
20241002,133600,13880197790,17810,17740,17840,17730,3690
|
|
20241002,133500,13814568890,17730,17720,17740,17720,823
|
|
20241002,133400,13799978250,17720,17820,17820,17720,5183
|
|
20241002,133300,13707846990,17820,17830,17830,17810,762
|
|
20241002,133200,13694269130,17830,17830,17840,17820,1860
|
|
20241002,133100,13661108680,17830,17840,17860,17830,1199
|
|
20241002,133000,13639713790,17840,17870,17880,17840,4537
|
|
20241002,132900,13558696590,17870,17880,17880,17870,873
|
|
20241002,132800,13543089320,17890,17890,17890,17880,662
|
|
20241002,132700,13531249630,17880,17890,17900,17880,2341
|
|
20241002,132600,13489370760,17890,17920,17940,17890,7968
|
|
20241002,132500,13346599950,17930,17940,17940,17920,1097
|
|
20241002,132400,13326934900,17940,17940,17940,17940,42
|
|
20241002,132300,13326181420,17930,17930,17940,17930,1356
|
|
20241002,132200,13301857980,17930,17950,17950,17930,2070
|
|
20241002,132100,13264724640,17970,17940,17970,17940,305
|
|
20241002,132000,13259251110,17940,17950,17960,17940,1497
|
|
20241002,131900,13232388380,17950,17960,17970,17940,1000
|
|
20241002,131800,13214438920,17960,17960,17960,17950,37
|
|
20241002,131700,13213774530,17960,17960,17970,17960,281
|
|
20241002,131600,13208727760,17960,17970,17980,17960,803
|
|
20241002,131500,13194300720,17980,17980,17980,17960,2130
|
|
20241002,131400,13156040620,17950,17960,17960,17950,864
|
|
20241002,131300,13140531570,17950,17970,17980,17950,350
|
|
20241002,131200,13134245340,17950,17980,17980,17940,1196
|
|
20241002,131100,13112785760,17990,17970,17990,17970,874
|
|
20241002,131000,13097073470,17970,17980,17980,17940,259
|
|
20241002,130900,13092426540,17930,17990,17990,17930,38
|
|
20241002,130800,13091745090,17990,17960,17990,17930,654
|
|
20241002,130700,13080002110,17940,17940,17950,17940,40
|
|
20241002,130600,13079284500,17940,17930,17940,17920,1559
|
|
20241002,130500,13051321550,17940,17950,17990,17940,1145
|
|
20241002,130400,13030771370,17950,18010,18010,17950,2293
|
|
20241002,130300,12989554200,18000,17990,18000,17990,248
|
|
20241002,130200,12985090400,17990,17980,18000,17980,218
|
|
20241002,130100,12981168480,17970,17970,17990,17970,165
|
|
20241002,130000,12978200340,18000,17990,18000,17970,14
|
|
20241002,125900,12977948510,17990,17990,18000,17970,73
|
|
20241002,125800,12976634720,17990,17980,18000,17970,107
|
|
20241002,125700,12974710310,17980,17970,17980,17970,461
|
|
20241002,125600,12966424530,17970,17970,17970,17970,437
|
|
20241002,125500,12958571640,17970,17960,17970,17940,409
|
|
20241002,125400,12951231790,17960,17940,17960,17940,273
|
|
20241002,125300,12946332930,17940,17950,17950,17940,259
|
|
20241002,125200,12941686170,17940,17950,17950,17940,866
|
|
20241002,125100,12926149880,17940,17930,17940,17930,468
|
|
20241002,125000,12917756930,17930,17930,17940,17930,325
|
|
20241002,124900,12911926660,17930,17930,17940,17930,707
|
|
20241002,124800,12899248950,17970,17940,17970,17930,486
|
|
20241002,124700,12890530600,17930,17940,17940,17930,434
|
|
20241002,124600,12882745670,17950,17950,17960,17950,419
|
|
20241002,124500,12875224150,17950,17970,17970,17950,150
|
|
20241002,124400,12872531530,17970,17950,17970,17940,723
|
|
20241002,124300,12859552430,17950,17960,17960,17950,50
|
|
20241002,124200,12858654820,17950,17950,17950,17940,647
|
|
20241002,124100,12847043580,17950,17960,17960,17950,179
|
|
20241002,124000,12843830520,17960,17960,17960,17940,325
|
|
20241002,123900,12837998350,17960,17950,17960,17940,248
|
|
20241002,123800,12833546130,17940,17970,17970,17940,150
|
|
20241002,123700,12830852690,17970,17980,17980,17960,88
|
|
20241002,123600,12829271310,17980,17980,17990,17980,337
|
|
20241002,123500,12823208800,17980,18030,18030,17980,2573
|
|
20241002,123400,12776881890,18030,18030,18040,18020,822
|
|
20241002,123300,12762056250,18020,18000,18020,18000,936
|
|
20241002,123200,12745191280,18010,18010,18010,18000,378
|
|
20241002,123100,12738385970,18010,18010,18020,18010,691
|
|
20241002,123000,12725939900,18010,18010,18010,18010,569
|
|
20241002,122900,12715692210,18010,18000,18020,18000,1055
|
|
20241002,122800,12696700350,18000,17950,18000,17950,759
|
|
20241002,122700,12683057670,17950,17950,17960,17950,680
|
|
20241002,122600,12670851390,17940,17930,17950,17910,772
|
|
20241002,122500,12657002170,17930,17920,17940,17910,5041
|
|
20241002,122400,12566671530,17920,17920,17920,17910,159
|
|
20241002,122300,12563822550,17930,17920,17930,17900,880
|
|
20241002,122200,12548063670,17930,17930,17930,17930,158
|
|
20241002,122100,12545230730,17940,17930,17940,17930,120
|
|
20241002,122000,12543078030,17930,17930,17930,17930,121
|
|
20241002,121900,12540908500,17930,17930,17930,17930,256
|
|
20241002,121800,12536318420,17930,17930,17930,17920,281
|
|
20241002,121700,12531281200,17930,17930,17930,17930,557
|
|
20241002,121600,12521294190,17910,17900,17910,17900,506
|
|
20241002,121500,12512236220,17900,17910,17920,17900,1777
|
|
20241002,121400,12480415150,17900,17920,17930,17900,2530
|
|
20241002,121300,12435100370,17920,17920,17920,17920,150
|
|
20241002,121200,12432412370,17920,17920,17920,17920,139
|
|
20241002,121100,12429921490,17920,17930,17940,17920,467
|
|
20241002,121000,12421550220,17940,17940,17940,17940,20
|
|
20241002,120900,12421191420,17940,17940,17940,17930,279
|
|
20241002,120800,12416187080,17930,17940,17940,17930,538
|
|
20241002,120700,12406535490,17940,17920,17940,17920,398
|
|
20241002,120600,12399398290,17920,17940,17940,17920,163
|
|
20241002,120500,12396475350,17940,17940,17950,17900,816
|
|
20241002,120400,12381832120,17940,17910,17940,17900,42
|
|
20241002,120300,12381079780,17900,17900,17910,17900,55
|
|
20241002,120200,12380095270,17900,17900,17910,17900,32
|
|
20241002,120100,12379522440,17900,17900,17900,17900,464
|
|
20241002,120000,12371216840,17900,17920,17920,17900,1967
|
|
20241002,115900,12335969350,17920,17930,17930,17920,413
|
|
20241002,115800,12328565310,17920,17940,17950,17920,252
|
|
20241002,115700,12324043070,17940,17920,17940,17920,57
|
|
20241002,115600,12323021140,17920,17930,17930,17920,345
|
|
20241002,115500,12316836480,17930,17940,17940,17930,222
|
|
20241002,115400,12312854580,17940,17930,17940,17930,671
|
|
20241002,115300,12300822960,17930,17950,17950,17930,204
|
|
20241002,115200,12297162730,17950,17950,17950,17930,11
|
|
20241002,115100,12296965460,17920,17930,17930,17920,241
|
|
20241002,115000,12292644500,17930,17920,17930,17920,83
|
|
20241002,114900,12291157120,17920,17890,17920,17890,379
|
|
20241002,114800,12284373770,17900,17910,17910,17900,270
|
|
20241002,114700,12279540750,17900,17890,17900,17890,587
|
|
20241002,114600,12269034170,17900,17890,17900,17890,323
|
|
20241002,114500,12263254700,17890,17890,17890,17880,3003
|
|
20241002,114400,12209534540,17890,17920,17920,17890,590
|
|
20241002,114300,12198974410,17900,17900,17900,17900,256
|
|
20241002,114200,12194392010,17900,17920,17920,17900,80
|
|
20241002,114100,12192959440,17920,17900,17920,17900,1159
|
|
20241002,114000,12172205210,17900,17940,17970,17900,3282
|
|
20241002,113900,12113417480,17940,17940,17940,17940,446
|
|
20241002,113800,12105416240,17910,17960,17990,17910,600
|
|
20241002,113700,12094649660,17990,17990,17990,17950,3505
|
|
20241002,113600,12031600360,18000,17980,18000,17980,321
|
|
20241002,113500,12025823770,17980,17980,17980,17970,382
|
|
20241002,113400,12018956180,17970,17950,17970,17950,524
|
|
20241002,113300,12009545670,17950,17950,17950,17950,442
|
|
20241002,113200,12001611770,17950,17940,17950,17940,184
|
|
20241002,113100,11998309020,17940,17900,17960,17900,391
|
|
20241002,113000,11991294800,17950,17920,17960,17890,1127
|
|
20241002,112900,11971092480,17890,17900,17920,17890,1294
|
|
20241002,112800,11947929630,17900,17890,17900,17890,800
|
|
20241002,112700,11933609690,17890,17920,17920,17890,1015
|
|
20241002,112600,11915449960,17920,17920,17920,17920,102
|
|
20241002,112500,11913622120,17920,17910,17920,17890,642
|
|
20241002,112400,11902121150,17910,17910,17910,17910,488
|
|
20241002,112300,11893381070,17910,17860,17920,17850,388
|
|
20241002,112200,11886434620,17850,17850,17920,17850,616
|
|
20241002,112100,11875437120,17860,17850,17860,17830,1066
|
|
20241002,112000,11856416420,17850,17860,17870,17840,1292
|
|
20241002,111900,11833355760,17860,17870,17870,17840,2356
|
|
20241002,111800,11791278680,17880,17940,17950,17880,2717
|
|
20241002,111700,11742643470,17950,17930,17950,17930,492
|
|
20241002,111600,11733821850,17930,17930,17930,17910,427
|
|
20241002,111500,11726168690,17930,17950,17950,17910,538
|
|
20241002,111400,11716518440,17950,17930,17950,17910,368
|
|
20241002,111300,11709922380,17930,17910,17930,17910,267
|
|
20241002,111200,11705139010,17890,17910,17930,17890,1952
|
|
20241002,111100,11670190230,17890,17880,17900,17880,1004
|
|
20241002,111000,11652227060,17890,17930,17930,17880,2555
|
|
20241002,110900,11606492090,17930,17900,17930,17900,331
|
|
20241002,110800,11600558610,17900,17900,17930,17900,1218
|
|
20241002,110700,11578756090,17900,17930,17930,17900,631
|
|
20241002,110600,11567453380,17930,17900,17940,17900,152
|
|
20241002,110500,11564728070,17900,17890,17900,17880,484
|
|
20241002,110400,11556068860,17880,17850,17880,17840,3219
|
|
20241002,110300,11498604550,17850,17860,17880,17850,1671
|
|
20241002,110200,11468764630,17850,17910,17910,17850,5825
|
|
20241002,110100,11364629730,17910,17950,17990,17910,2088
|
|
20241002,110000,11327180640,17990,17960,17990,17950,501
|
|
20241002,105900,11318187300,17950,17950,17950,17940,1111
|
|
20241002,105800,11298245570,17950,17940,17950,17940,347
|
|
20241002,105700,11292017490,17950,17920,17950,17920,788
|
|
20241002,105600,11277885240,17920,17970,17970,17920,3031
|
|
20241002,105500,11223486090,17990,18030,18030,17970,1476
|
|
20241002,105400,11196928090,18030,18050,18080,18020,847
|
|
20241002,105300,11181646500,18050,18050,18080,18050,517
|
|
20241002,105200,11172309600,18040,18000,18050,18000,727
|
|
20241002,105100,11159200410,18030,17990,18040,17980,419
|
|
20241002,105000,11151658860,17980,18000,18000,17980,1061
|
|
20241002,104900,11132569370,18000,18050,18050,17990,487
|
|
20241002,104800,11123802070,18050,18050,18050,18050,246
|
|
20241002,104700,11119361770,18050,17980,18050,17970,5489
|
|
20241002,104600,11020467240,17970,17990,17990,17950,2698
|
|
20241002,104500,10972027820,17980,17980,17990,17950,2480
|
|
20241002,104400,10927475820,17990,18000,18000,17980,2102
|
|
20241002,104300,10889655280,18000,18010,18040,18000,2511
|
|
20241002,104200,10844454350,18020,18090,18090,18010,6299
|
|
20241002,104100,10730798680,18100,18110,18140,18080,1552
|
|
20241002,104000,10702703960,18150,18120,18150,18100,879
|
|
20241002,103900,10686787830,18110,18140,18140,18110,721
|
|
20241002,103800,10673711580,18140,18130,18150,18100,1559
|
|
20241002,103700,10645467340,18120,18180,18190,18120,3429
|
|
20241002,103600,10583300680,18190,18200,18210,18190,219
|
|
20241002,103500,10579315030,18210,18180,18210,18130,1231
|
|
20241002,103400,10556932540,18180,18180,18190,18180,735
|
|
20241002,103300,10543565180,18220,18230,18240,18180,761
|
|
20241002,103200,10529707440,18230,18140,18230,18120,2178
|
|
20241002,103100,10490103600,18150,18130,18150,18130,282
|
|
20241002,103000,10484988510,18130,18120,18190,18110,2856
|
|
20241002,102900,10433216510,18110,18110,18190,18100,3305
|
|
20241002,102800,10373232170,18120,18110,18120,18110,1641
|
|
20241002,102700,10343509760,18110,18140,18140,18110,1244
|
|
20241002,102600,10320962490,18140,18150,18180,18140,699
|
|
20241002,102500,10308281640,18150,18160,18190,18140,4626
|
|
20241002,102400,10224266560,18160,18180,18190,18150,2112
|
|
20241002,102300,10185897610,18190,18190,18200,18150,2977
|
|
20241002,102200,10131810420,18200,18220,18220,18200,3353
|
|
20241002,102100,10070763930,18230,18280,18280,18210,7731
|
|
20241002,102000,9929542120,18280,18320,18320,18280,4436
|
|
20241002,101900,9848389390,18320,18320,18340,18310,11242
|
|
20241002,101800,9642371400,18320,18330,18330,18310,7216
|
|
20241002,101700,9510149080,18330,18360,18360,18290,8262
|
|
20241002,101600,9358706200,18340,18250,18350,18220,18854
|
|
20241002,101500,9013831640,18240,18240,18240,18210,505
|
|
20241002,101400,9004621310,18240,18250,18280,18200,5288
|
|
20241002,101300,8908140620,18240,18270,18280,18210,4106
|
|
20241002,101200,8833181770,18270,18250,18290,18240,4051
|
|
20241002,101100,8759176770,18250,18170,18250,18170,4489
|
|
20241002,101000,8677396270,18170,18170,18180,18160,2698
|
|
20241002,100900,8628371120,18150,18150,18170,18140,863
|
|
20241002,100800,8612706340,18140,18100,18140,18100,1667
|
|
20241002,100700,8582498720,18110,18100,18120,18080,3437
|
|
20241002,100600,8520298350,18110,18170,18170,18100,6025
|
|
20241002,100500,8411064330,18170,18260,18270,18170,4284
|
|
20241002,100400,8333004470,18270,18200,18270,18190,6661
|
|
20241002,100300,8211486170,18200,18190,18200,18190,1863
|
|
20241002,100200,8177585490,18190,18190,18200,18180,3347
|
|
20241002,100100,8116699310,18190,18160,18200,18160,1720
|
|
20241002,100000,8085436250,18180,18140,18180,18110,1905
|
|
20241002,095900,8050872540,18140,18130,18140,18100,1858
|
|
20241002,095800,8017205320,18110,18180,18200,18110,7940
|
|
20241002,095700,7873033930,18170,18200,18240,18160,7077
|
|
20241002,095600,7744175630,18190,18130,18270,18120,17465
|
|
20241002,095500,7426186210,18160,18100,18160,18100,3755
|
|
20241002,095400,7358086140,18090,18150,18150,18090,5803
|
|
20241002,095300,7252958460,18150,18160,18180,18120,4633
|
|
20241002,095200,7168879410,18160,18090,18180,18090,17679
|
|
20241002,095100,6848122980,18130,18040,18130,18020,6357
|
|
20241002,095000,6733151430,18040,18110,18120,18030,5286
|
|
20241002,094900,6637570250,18120,18110,18120,18080,8001
|
|
20241002,094800,6492700910,18110,18020,18140,18010,20521
|
|
20241002,094700,6121648740,18020,18020,18030,17990,5532
|
|
20241002,094600,6022045830,18040,18060,18080,17990,5942
|
|
20241002,094500,5914812690,18060,17920,18060,17920,14085
|
|
20241002,094400,5661182220,17920,17960,17990,17910,6758
|
|
20241002,094300,5539905070,17960,18000,18100,17940,25080
|
|
20241002,094200,5087922770,18000,17900,18000,17900,10446
|
|
20241002,094100,4900304010,17930,17890,17950,17850,9453
|
|
20241002,094000,4730930210,17890,17960,18020,17810,20324
|
|
20241002,093900,4365927460,17930,17650,18000,17650,26514
|
|
20241002,093800,3893259430,17620,17600,17630,17570,1365
|
|
20241002,093700,3869229650,17600,17670,17670,17560,1990
|
|
20241002,093600,3834200980,17670,17580,17680,17580,3521
|
|
20241002,093500,3772138860,17560,17660,17660,17560,2795
|
|
20241002,093400,3722925150,17660,17570,17670,17560,10019
|
|
20241002,093300,3546236820,17570,17680,17680,17560,7206
|
|
20241002,093200,3419287860,17690,17500,17750,17490,20147
|
|
20241002,093100,3064655930,17500,17400,17500,17400,3239
|
|
20241002,093000,3008143460,17400,17400,17420,17390,3308
|
|
20241002,092900,2950581100,17400,17400,17410,17390,1323
|
|
20241002,092800,2927557980,17390,17450,17450,17370,2518
|
|
20241002,092700,2883684540,17440,17410,17480,17410,1214
|
|
20241002,092600,2862509930,17450,17400,17450,17400,404
|
|
20241002,092500,2855463700,17390,17370,17390,17360,693
|
|
20241002,092400,2843419980,17360,17340,17380,17330,1924
|
|
20241002,092300,2810036290,17320,17320,17350,17310,1299
|
|
20241002,092200,2787540220,17310,17330,17350,17300,4846
|
|
20241002,092100,2703649260,17330,17330,17350,17320,1521
|
|
20241002,092000,2677284080,17330,17360,17360,17310,5218
|
|
20241002,091900,2586850910,17350,17390,17390,17350,3782
|
|
20241002,091800,2521162800,17390,17430,17430,17390,829
|
|
20241002,091700,2506735700,17400,17470,17480,17400,2096
|
|
20241002,091600,2470157040,17450,17470,17560,17440,6603
|
|
20241002,091500,2354633130,17470,17450,17480,17380,1220
|
|
20241002,091400,2333391750,17380,17490,17490,17380,1246
|
|
20241002,091300,2311652320,17490,17400,17490,17360,3399
|
|
20241002,091200,2252414370,17400,17370,17430,17310,2258
|
|
20241002,091100,2213149810,17370,17280,17380,17250,11429
|
|
20241002,091000,2015806030,17280,17440,17450,17260,26396
|
|
20241002,090900,1557792510,17440,17490,17490,17420,2953
|
|
20241002,090800,1506274340,17490,17520,17610,17450,2942
|
|
20241002,090700,1454699600,17560,17400,17560,17400,2778
|
|
20241002,090600,1406187950,17400,17430,17500,17400,4951
|
|
20241002,090500,1319761660,17460,17400,17480,17390,9289
|
|
20241002,090400,1157771860,17390,17400,17480,17380,3803
|
|
20241002,090300,1091539570,17400,17360,17460,17350,9921
|
|
20241002,090200,918960480,17350,17290,17400,17290,7268
|
|
20241002,090100,792918260,17290,17320,17370,17230,11508
|
|
20241002,090000,593951600,17320,17500,17500,17280,33912
|