590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184700,8713415020,18000,18000,18000,18000,13047
|
|
20241002,184600,8713415020,18000,18000,18000,18000,0
|
|
20241002,184500,8713415020,18000,18000,18000,18000,0
|
|
20241002,184400,8713415020,18000,18000,18000,18000,0
|
|
20241002,184300,8713415020,18000,18000,18000,18000,0
|
|
20241002,184200,8713415020,18000,18000,18000,18000,0
|
|
20241002,184100,8713415020,18000,18000,18000,18000,0
|
|
20241002,184000,8713415020,18000,18000,18000,18000,0
|
|
20241002,183900,8713415020,18000,18000,18000,18000,0
|
|
20241002,183800,8713415020,18000,18000,18000,18000,0
|
|
20241002,183700,8713415020,18000,18000,18000,18000,0
|
|
20241002,183600,8713415020,18000,18000,18000,18000,0
|
|
20241002,183500,8713415020,18000,18000,18000,18000,0
|
|
20241002,183400,8713415020,18000,18000,18000,18000,0
|
|
20241002,183300,8713415020,18000,18000,18000,18000,0
|
|
20241002,183200,8713415020,18000,18000,18000,18000,0
|
|
20241002,183100,8713415020,18000,18000,18000,18000,0
|
|
20241002,183000,8713415020,18000,18000,18000,18000,0
|
|
20241002,182900,8713415020,18000,18000,18000,18000,0
|
|
20241002,182800,8713415020,18000,18000,18000,18000,0
|
|
20241002,182700,8713415020,18000,18000,18000,18000,0
|
|
20241002,182600,8713415020,18000,18000,18000,18000,0
|
|
20241002,182500,8713415020,18000,18000,18000,18000,0
|
|
20241002,182400,8713415020,18000,18000,18000,18000,0
|
|
20241002,182300,8713415020,18000,18000,18000,18000,0
|
|
20241002,182200,8713415020,18000,18000,18000,18000,0
|
|
20241002,182100,8713415020,18000,18000,18000,18000,0
|
|
20241002,182000,8713415020,18000,18000,18000,18000,0
|
|
20241002,181900,8713415020,18000,18000,18000,18000,0
|
|
20241002,181800,8713415020,18000,18000,18000,18000,0
|
|
20241002,181700,8713415020,18000,18000,18000,18000,13047
|
|
20241002,181600,8713415020,18000,18000,18000,18000,0
|
|
20241002,181500,8713415020,18000,18000,18000,18000,0
|
|
20241002,181400,8713415020,18000,18000,18000,18000,0
|
|
20241002,181300,8713415020,18000,18000,18000,18000,0
|
|
20241002,181200,8713415020,18000,18000,18000,18000,0
|
|
20241002,181100,8713415020,18000,18000,18000,18000,0
|
|
20241002,181000,8713415020,18000,18000,18000,18000,0
|
|
20241002,180900,8713415020,18000,18000,18000,18000,0
|
|
20241002,180800,8713415020,18000,18000,18000,18000,0
|
|
20241002,180700,8713415020,18000,18000,18000,18000,0
|
|
20241002,180600,8713415020,18000,18000,18000,18000,0
|
|
20241002,180500,8713415020,18000,18000,18000,18000,0
|
|
20241002,180400,8713415020,18000,18000,18000,18000,0
|
|
20241002,180300,8713415020,18000,18000,18000,18000,0
|
|
20241002,180200,8713415020,18000,18000,18000,18000,0
|
|
20241002,180100,8713415020,18000,18000,18000,18000,0
|
|
20241002,180000,8713415020,18000,18000,18000,18000,0
|
|
20241002,175900,8713415020,18000,18000,18000,18000,0
|
|
20241002,175800,8713415020,18000,18000,18000,18000,0
|
|
20241002,175700,8713415020,18000,18000,18000,18000,0
|
|
20241002,175600,8713415020,18000,18000,18000,18000,0
|
|
20241002,175500,8713415020,18000,18000,18000,18000,0
|
|
20241002,175400,8713415020,18000,18000,18000,18000,0
|
|
20241002,175300,8713415020,18000,18000,18000,18000,0
|
|
20241002,175200,8713415020,18000,18000,18000,18000,0
|
|
20241002,175100,8713415020,18000,18000,18000,18000,0
|
|
20241002,175000,8713415020,18000,18000,18000,18000,0
|
|
20241002,174900,8713415020,18000,18000,18000,18000,0
|
|
20241002,174800,8713415020,18000,18000,18000,18000,0
|
|
20241002,174700,8713415020,18000,18000,18000,18000,13047
|
|
20241002,174600,8713415020,18000,18000,18000,18000,0
|
|
20241002,174500,8713415020,18000,18000,18000,18000,0
|
|
20241002,174400,8713415020,18000,18000,18000,18000,0
|
|
20241002,174300,8713415020,18000,18000,18000,18000,0
|
|
20241002,174200,8713415020,18000,18000,18000,18000,0
|
|
20241002,174100,8713415020,18000,18000,18000,18000,0
|
|
20241002,174000,8713415020,18000,18000,18000,18000,0
|
|
20241002,173900,8713415020,18000,18000,18000,18000,0
|
|
20241002,173800,8713415020,18000,18000,18000,18000,0
|
|
20241002,173700,8713415020,18000,18000,18000,18000,0
|
|
20241002,173600,8713415020,18000,18000,18000,18000,0
|
|
20241002,173500,8713415020,18000,18000,18000,18000,0
|
|
20241002,173400,8713415020,18000,18000,18000,18000,0
|
|
20241002,173300,8713415020,18000,18000,18000,18000,0
|
|
20241002,173200,8713415020,18000,18000,18000,18000,0
|
|
20241002,173100,8713415020,18000,18000,18000,18000,0
|
|
20241002,173000,8713415020,18000,18000,18000,18000,0
|
|
20241002,172900,8713415020,18000,18000,18000,18000,0
|
|
20241002,172800,8713415020,18000,18000,18000,18000,0
|
|
20241002,172700,8713415020,18000,18000,18000,18000,0
|
|
20241002,172600,8713415020,18000,18000,18000,18000,0
|
|
20241002,172500,8713415020,18000,18000,18000,18000,0
|
|
20241002,172400,8713415020,18000,18000,18000,18000,0
|
|
20241002,172300,8713415020,18000,18000,18000,18000,0
|
|
20241002,172200,8713415020,18000,18000,18000,18000,0
|
|
20241002,172100,8713415020,18000,18000,18000,18000,0
|
|
20241002,172000,8713415020,18000,18000,18000,18000,0
|
|
20241002,171900,8713415020,18000,18000,18000,18000,0
|
|
20241002,171800,8713415020,18000,18000,18000,18000,0
|
|
20241002,171700,8713415020,18000,18000,18000,18000,13047
|
|
20241002,171600,8713415020,18000,18000,18000,18000,0
|
|
20241002,171500,8713415020,18000,18000,18000,18000,0
|
|
20241002,171400,8713415020,18000,18000,18000,18000,0
|
|
20241002,171300,8713415020,18000,18000,18000,18000,0
|
|
20241002,171200,8713415020,18000,18000,18000,18000,0
|
|
20241002,171100,8713415020,18000,18000,18000,18000,0
|
|
20241002,171000,8713415020,18000,18000,18000,18000,0
|
|
20241002,170900,8713415020,18000,18000,18000,18000,0
|
|
20241002,170800,8713415020,18000,18000,18000,18000,0
|
|
20241002,170700,8713415020,18000,18000,18000,18000,0
|
|
20241002,170600,8713415020,18000,18000,18000,18000,0
|
|
20241002,170500,8713415020,18000,18000,18000,18000,0
|
|
20241002,170400,8713415020,18000,18000,18000,18000,0
|
|
20241002,170300,8713415020,18000,18000,18000,18000,0
|
|
20241002,170200,8713415020,18000,18000,18000,18000,0
|
|
20241002,170100,8713415020,18000,18000,18000,18000,0
|
|
20241002,170000,8713415020,18000,18000,18000,18000,0
|
|
20241002,165900,8713415020,18000,18000,18000,18000,0
|
|
20241002,165800,8713415020,18000,18000,18000,18000,0
|
|
20241002,165700,8713415020,18000,18000,18000,18000,0
|
|
20241002,165600,8713415020,18000,18000,18000,18000,0
|
|
20241002,165500,8713415020,18000,18000,18000,18000,0
|
|
20241002,165400,8713415020,18000,18000,18000,18000,0
|
|
20241002,165300,8713415020,18000,18000,18000,18000,0
|
|
20241002,165200,8713415020,18000,18000,18000,18000,0
|
|
20241002,165100,8713415020,18000,18000,18000,18000,0
|
|
20241002,165000,8713415020,18000,18000,18000,18000,0
|
|
20241002,164900,8713415020,18000,18000,18000,18000,0
|
|
20241002,164800,8713415020,18000,18000,18000,18000,0
|
|
20241002,164700,8713415020,18000,18000,18000,18000,13047
|
|
20241002,164600,8713415020,18000,18000,18000,18000,0
|
|
20241002,164500,8713415020,18000,18000,18000,18000,0
|
|
20241002,164400,8713415020,18000,18000,18000,18000,0
|
|
20241002,164300,8713415020,18000,18000,18000,18000,0
|
|
20241002,164200,8713415020,18000,18000,18000,18000,0
|
|
20241002,164100,8713415020,18000,18000,18000,18000,0
|
|
20241002,164000,8713415020,18000,18000,18000,18000,0
|
|
20241002,163900,8713415020,18000,18000,18000,18000,0
|
|
20241002,163800,8713415020,18000,18000,18000,18000,0
|
|
20241002,163700,8713415020,18000,18000,18000,18000,0
|
|
20241002,163600,8713415020,18000,18000,18000,18000,0
|
|
20241002,163500,8713415020,18000,18000,18000,18000,0
|
|
20241002,163400,8713415020,18000,18000,18000,18000,0
|
|
20241002,163300,8713415020,18000,18000,18000,18000,0
|
|
20241002,163200,8713415020,18000,18000,18000,18000,0
|
|
20241002,163100,8713415020,18000,18000,18000,18000,0
|
|
20241002,163000,8713415020,18000,18000,18000,18000,0
|
|
20241002,162900,8713415020,18000,18000,18000,18000,0
|
|
20241002,162800,8713415020,18000,18000,18000,18000,0
|
|
20241002,162700,8713415020,18000,18000,18000,18000,0
|
|
20241002,162600,8713415020,18000,18000,18000,18000,0
|
|
20241002,162500,8713415020,18000,18000,18000,18000,0
|
|
20241002,162400,8713415020,18000,18000,18000,18000,0
|
|
20241002,162300,8713415020,18000,18000,18000,18000,0
|
|
20241002,162200,8713415020,18000,18000,18000,18000,0
|
|
20241002,162100,8713415020,18000,18000,18000,18000,0
|
|
20241002,162000,8713415020,18000,18000,18000,18000,0
|
|
20241002,161900,8713415020,18000,18000,18000,18000,0
|
|
20241002,161800,8713415020,18000,18000,18000,18000,0
|
|
20241002,161700,8713415020,18000,18000,18000,18000,13047
|
|
20241002,161600,8713415020,18000,18000,18000,18000,0
|
|
20241002,161500,8713415020,18000,18000,18000,18000,0
|
|
20241002,161400,8713415020,18000,18000,18000,18000,0
|
|
20241002,161300,8713415020,18000,18000,18000,18000,0
|
|
20241002,161200,8713415020,18000,18000,18000,18000,0
|
|
20241002,161100,8713415020,18000,18000,18000,18000,0
|
|
20241002,161000,8713415020,18000,18000,18000,18000,0
|
|
20241002,160900,8713415020,18000,18000,18000,18000,0
|
|
20241002,160800,8713415020,18000,18000,18000,18000,0
|
|
20241002,160700,8713415020,18000,18000,18000,18000,0
|
|
20241002,160600,8713415020,18000,18000,18000,18000,0
|
|
20241002,160500,8713415020,18000,18000,18000,18000,0
|
|
20241002,160400,8713415020,18000,18000,18000,18000,0
|
|
20241002,160300,8713415020,18000,18000,18000,18000,0
|
|
20241002,160200,8713415020,18000,18000,18000,18000,0
|
|
20241002,160100,8713415020,18000,18000,18000,18000,0
|
|
20241002,160000,8713415020,18000,18000,18000,18000,0
|
|
20241002,155900,8713415020,18000,18000,18000,18000,0
|
|
20241002,155800,8713415020,18000,18000,18000,18000,0
|
|
20241002,155700,8713415020,18000,18000,18000,18000,0
|
|
20241002,155600,8713415020,18000,18000,18000,18000,0
|
|
20241002,155500,8713415020,18000,18000,18000,18000,0
|
|
20241002,155400,8713415020,18000,18000,18000,18000,0
|
|
20241002,155300,8713415020,18000,18000,18000,18000,0
|
|
20241002,155200,8713415020,18000,18000,18000,18000,0
|
|
20241002,155100,8713415020,18000,18000,18000,18000,0
|
|
20241002,155000,8713415020,18000,18000,18000,18000,0
|
|
20241002,154900,8713415020,18000,18000,18000,18000,0
|
|
20241002,154800,8713415020,18000,18000,18000,18000,0
|
|
20241002,154700,8713415020,18000,18000,18000,18000,13047
|
|
20241002,154600,8713415020,18000,18000,18000,18000,0
|
|
20241002,154500,8713415020,18000,18000,18000,18000,0
|
|
20241002,154400,8713415020,18000,18000,18000,18000,0
|
|
20241002,154300,8713415020,18000,18000,18000,18000,0
|
|
20241002,154200,8713415020,18000,18000,18000,18000,0
|
|
20241002,154100,8713415020,18000,18000,18000,18000,0
|
|
20241002,154000,8713415020,18000,18000,18000,18000,0
|
|
20241002,153900,8713415020,18000,18000,18000,18000,0
|
|
20241002,153800,8713415020,18000,18000,18000,18000,0
|
|
20241002,153700,8713415020,18000,18000,18000,18000,0
|
|
20241002,153600,8713415020,18000,18000,18000,18000,0
|
|
20241002,153500,8713415020,18000,18000,18000,18000,0
|
|
20241002,153400,8713415020,18000,18000,18000,18000,0
|
|
20241002,153300,8713415020,18000,18000,18000,18000,0
|
|
20241002,153200,8713415020,18000,18000,18000,18000,0
|
|
20241002,153100,8713415020,18000,18000,18000,18000,0
|
|
20241002,153000,8713415020,18000,18000,18000,18000,13047
|
|
20241002,152900,8478569020,18030,18030,18030,18030,0
|
|
20241002,152800,8478569020,18030,18030,18030,18030,0
|
|
20241002,152700,8478569020,18030,18030,18030,18030,0
|
|
20241002,152600,8478569020,18030,18030,18030,18030,0
|
|
20241002,152500,8478569020,18030,18030,18030,18030,0
|
|
20241002,152400,8478569020,18030,18030,18030,18030,0
|
|
20241002,152300,8478569020,18030,18030,18030,18030,0
|
|
20241002,152200,8478569020,18030,18030,18030,18030,0
|
|
20241002,152100,8478569020,18030,18030,18030,18030,0
|
|
20241002,152000,8478569020,18030,18030,18030,18030,0
|
|
20241002,151900,8478569020,18030,18040,18040,18010,837
|
|
20241002,151800,8463482570,18050,18050,18050,18040,21
|
|
20241002,151700,8463103530,18060,18060,18060,18050,148
|
|
20241002,151600,8460431710,18050,18040,18060,18030,462
|
|
20241002,151500,8452095490,18050,17990,18050,17990,1511
|
|
20241002,151400,8424870510,17990,17990,18000,17990,180
|
|
20241002,151300,8421630790,17990,17980,18000,17980,122
|
|
20241002,151200,8419435610,17980,17980,18000,17980,135
|
|
20241002,151100,8417006320,17980,17970,17990,17970,131
|
|
20241002,151000,8414651420,17960,17990,18000,17960,656
|
|
20241002,150900,8402854960,17990,17970,18000,17960,246
|
|
20241002,150800,8398432810,17970,17980,18000,17970,1812
|
|
20241002,150700,8365862610,17980,17960,18000,17960,988
|
|
20241002,150600,8348097270,17960,17980,17990,17960,815
|
|
20241002,150500,8333446530,17980,17990,18000,17980,388
|
|
20241002,150400,8326466850,17980,17970,17990,17970,603
|
|
20241002,150300,8315629170,17970,17980,17990,17970,371
|
|
20241002,150200,8308959660,17980,17990,18000,17970,1042
|
|
20241002,150100,8290222440,17990,18000,18000,17990,1582
|
|
20241002,150000,8261754470,18000,18010,18010,18000,278
|
|
20241002,145900,8256749710,18010,18010,18010,18000,285
|
|
20241002,145800,8251617100,18000,18010,18020,18000,414
|
|
20241002,145700,8244162290,18010,17980,18040,17980,1794
|
|
20241002,145600,8211877580,17970,17980,17990,17970,268
|
|
20241002,145500,8207057620,18000,17980,18000,17970,333
|
|
20241002,145400,8201068200,18000,18000,18010,17980,1574
|
|
20241002,145300,8172741710,18010,18020,18040,18010,881
|
|
20241002,145200,8156871740,18020,18030,18040,18010,869
|
|
20241002,145100,8141206080,18030,18040,18040,18010,101
|
|
20241002,145000,8139384250,18010,18030,18040,18010,473
|
|
20241002,144900,8130856320,18050,18030,18050,18020,210
|
|
20241002,144800,8127066780,18040,18020,18040,18020,506
|
|
20241002,144700,8117941870,18020,18040,18040,18010,185
|
|
20241002,144600,8114607600,18040,18020,18040,18010,63
|
|
20241002,144500,8113471860,18020,18020,18020,18010,212
|
|
20241002,144400,8109651730,18020,18020,18040,18010,342
|
|
20241002,144300,8103485270,18020,18020,18030,18020,353
|
|
20241002,144200,8097122860,18020,18020,18030,18010,243
|
|
20241002,144100,8092743380,18020,18010,18030,18010,228
|
|
20241002,144000,8088634620,18010,18000,18020,17990,109
|
|
20241002,143900,8086670890,17990,18020,18020,17990,391
|
|
20241002,143800,8079628610,18020,18000,18020,17990,408
|
|
20241002,143700,8072280940,18010,18010,18020,17990,2882
|
|
20241002,143600,8020403100,18010,18010,18020,18000,661
|
|
20241002,143500,8008498740,18020,18020,18060,18010,287
|
|
20241002,143400,8003323590,18050,18060,18060,18010,199
|
|
20241002,143300,7999733360,18040,18060,18060,18000,3053
|
|
20241002,143200,7944735450,18020,18060,18060,18020,1892
|
|
20241002,143100,7910602220,18060,18050,18060,18050,255
|
|
20241002,143000,7905997200,18050,18060,18060,18050,795
|
|
20241002,142900,7891639760,18060,18050,18060,18050,111
|
|
20241002,142800,7889635350,18060,18080,18080,18050,1359
|
|
20241002,142700,7865090230,18070,18070,18080,18070,168
|
|
20241002,142600,7862053240,18080,18080,18090,18070,669
|
|
20241002,142500,7849958280,18080,18090,18090,18070,354
|
|
20241002,142400,7843556710,18090,18080,18100,18070,947
|
|
20241002,142300,7826433560,18080,18090,18100,18080,195
|
|
20241002,142200,7822905240,18090,18090,18100,18090,465
|
|
20241002,142100,7814491200,18100,18120,18120,18090,368
|
|
20241002,142000,7807828400,18120,18110,18120,18100,243
|
|
20241002,141900,7803426960,18110,18120,18120,18100,1119
|
|
20241002,141800,7783152090,18130,18140,18140,18120,1085
|
|
20241002,141700,7763472340,18140,18140,18140,18120,170
|
|
20241002,141600,7760388970,18120,18120,18140,18120,214
|
|
20241002,141500,7756509540,18120,18130,18140,18120,282
|
|
20241002,141400,7751396490,18140,18130,18140,18130,165
|
|
20241002,141300,7748404130,18130,18130,18150,18120,200
|
|
20241002,141200,7744776520,18140,18110,18150,18100,915
|
|
20241002,141100,7728193900,18110,18080,18110,18080,80
|
|
20241002,141000,7726745510,18110,18080,18110,18070,2143
|
|
20241002,140900,7687970550,18070,18080,18090,18070,193
|
|
20241002,140800,7684480360,18090,18090,18090,18070,341
|
|
20241002,140700,7678313270,18090,18100,18100,18080,431
|
|
20241002,140600,7670515690,18100,18090,18100,18080,117
|
|
20241002,140500,7668398300,18080,18090,18100,18080,699
|
|
20241002,140400,7655755030,18090,18100,18100,18090,1326
|
|
20241002,140300,7631754560,18100,18100,18100,18090,178
|
|
20241002,140200,7628532940,18090,18090,18100,18090,377
|
|
20241002,140100,7621710960,18090,18090,18100,18080,88
|
|
20241002,140000,7620118520,18100,18090,18100,18080,236
|
|
20241002,135900,7615848720,18080,18080,18090,18070,144
|
|
20241002,135800,7613244590,18080,18080,18100,18080,195
|
|
20241002,135700,7609717750,18100,18080,18100,18080,1153
|
|
20241002,135600,7588869060,18100,18110,18110,18080,735
|
|
20241002,135500,7575567070,18100,18120,18120,18100,805
|
|
20241002,135400,7560985070,18130,18130,18130,18120,313
|
|
20241002,135300,7555311230,18130,18120,18130,18120,865
|
|
20241002,135200,7539630480,18130,18120,18130,18120,165
|
|
20241002,135100,7536639090,18130,18120,18130,18110,258
|
|
20241002,135000,7531964130,18110,18110,18120,18110,106
|
|
20241002,134900,7530043510,18120,18120,18120,18110,258
|
|
20241002,134800,7525368610,18110,18110,18120,18100,220
|
|
20241002,134700,7521384150,18110,18110,18120,18110,193
|
|
20241002,134600,7517887600,18110,18110,18110,18090,435
|
|
20241002,134500,7510013500,18100,18110,18120,18100,251
|
|
20241002,134400,7505466200,18110,18110,18120,18100,1014
|
|
20241002,134300,7487105640,18110,18120,18120,18110,239
|
|
20241002,134200,7482775660,18120,18120,18120,18110,374
|
|
20241002,134100,7475999810,18110,18120,18120,18110,101
|
|
20241002,134000,7474169790,18120,18110,18120,18100,432
|
|
20241002,133900,7466346260,18090,18110,18110,18090,706
|
|
20241002,133800,7453567070,18090,18090,18130,18090,542
|
|
20241002,133700,7443756960,18100,18140,18140,18100,4683
|
|
20241002,133600,7358936100,18150,18150,18150,18140,326
|
|
20241002,133500,7353019580,18150,18150,18170,18140,955
|
|
20241002,133400,7335684640,18150,18180,18190,18150,598
|
|
20241002,133300,7324820290,18180,18160,18190,18160,328
|
|
20241002,133200,7318856940,18160,18190,18200,18160,2636
|
|
20241002,133100,7270955910,18190,18190,18200,18180,864
|
|
20241002,133000,7255239580,18190,18170,18190,18170,171
|
|
20241002,132900,7252129700,18190,18200,18200,18170,803
|
|
20241002,132800,7237526240,18200,18190,18200,18190,413
|
|
20241002,132700,7230011540,18190,18180,18190,18180,109
|
|
20241002,132600,7228028960,18180,18190,18190,18180,536
|
|
20241002,132500,7218281790,18190,18190,18190,18180,169
|
|
20241002,132400,7215207810,18190,18180,18190,18180,57
|
|
20241002,132300,7214171080,18180,18180,18190,18170,747
|
|
20241002,132200,7200595310,18170,18180,18180,18170,198
|
|
20241002,132100,7196996510,18170,18170,18180,18170,500
|
|
20241002,132000,7187907340,18180,18180,18180,18170,309
|
|
20241002,131900,7182292200,18170,18180,18180,18170,1063
|
|
20241002,131800,7162977170,18180,18170,18180,18170,154
|
|
20241002,131700,7160177690,18180,18170,18180,18170,204
|
|
20241002,131600,7156470640,18170,18170,18180,18170,331
|
|
20241002,131500,7150454190,18180,18170,18180,18160,389
|
|
20241002,131400,7143385940,18170,18170,18170,18160,241
|
|
20241002,131300,7139007020,18160,18170,18180,18160,325
|
|
20241002,131200,7133101000,18170,18170,18180,18160,211
|
|
20241002,131100,7129267020,18160,18160,18180,18160,462
|
|
20241002,131000,7120872310,18160,18170,18180,18160,466
|
|
20241002,130900,7112405510,18170,18200,18200,18160,394
|
|
20241002,130800,7105244520,18190,18180,18190,18170,359
|
|
20241002,130700,7098716820,18170,18160,18180,18150,425
|
|
20241002,130600,7090997470,18160,18150,18160,18140,985
|
|
20241002,130500,7073120910,18140,18140,18150,18140,29
|
|
20241002,130400,7072594590,18130,18160,18160,18130,2193
|
|
20241002,130300,7032812760,18150,18160,18160,18150,139
|
|
20241002,130200,7030289420,18160,18150,18160,18150,24
|
|
20241002,130100,7029853610,18160,18150,18160,18150,1219
|
|
20241002,130000,7007728290,18150,18150,18150,18140,105
|
|
20241002,125900,7005822780,18150,18150,18150,18140,483
|
|
20241002,125800,6997059560,18150,18150,18150,18140,276
|
|
20241002,125700,6992052270,18150,18140,18150,18140,103
|
|
20241002,125600,6990183520,18140,18150,18150,18140,71
|
|
20241002,125500,6988894900,18150,18140,18150,18140,52
|
|
20241002,125400,6987951560,18150,18120,18150,18120,373
|
|
20241002,125300,6981189340,18130,18130,18130,18120,457
|
|
20241002,125200,6972907120,18130,18130,18140,18130,411
|
|
20241002,125100,6965455080,18130,18140,18140,18130,141
|
|
20241002,125000,6962898190,18140,18150,18150,18140,267
|
|
20241002,124900,6958054510,18150,18160,18160,18150,382
|
|
20241002,124800,6951120940,18160,18140,18160,18140,863
|
|
20241002,124700,6935462230,18130,18140,18140,18130,134
|
|
20241002,124600,6933032580,18130,18130,18130,18130,13
|
|
20241002,124500,6932796890,18140,18130,18140,18120,587
|
|
20241002,124400,6922154610,18120,18130,18130,18120,587
|
|
20241002,124300,6911514150,18130,18130,18140,18130,91
|
|
20241002,124200,6909864260,18130,18130,18130,18130,35
|
|
20241002,124100,6909229710,18130,18140,18140,18130,283
|
|
20241002,124000,6904098730,18130,18130,18140,18130,316
|
|
20241002,123900,6898369300,18130,18130,18140,18120,401
|
|
20241002,123800,6891098300,18130,18130,18140,18130,237
|
|
20241002,123700,6886801340,18130,18130,18140,18130,94
|
|
20241002,123600,6885097010,18130,18100,18130,18100,1156
|
|
20241002,123500,6864156660,18100,18100,18110,18100,117
|
|
20241002,123400,6862038850,18100,18100,18110,18100,172
|
|
20241002,123300,6858924960,18110,18110,18120,18110,591
|
|
20241002,123200,6848221910,18110,18110,18110,18110,100
|
|
20241002,123100,6846410910,18110,18110,18120,18110,50
|
|
20241002,123000,6845504980,18110,18100,18120,18100,443
|
|
20241002,122900,6837483600,18110,18110,18110,18100,333
|
|
20241002,122800,6831455790,18110,18090,18130,18090,1753
|
|
20241002,122700,6799726900,18080,18080,18090,18080,438
|
|
20241002,122600,6791805980,18080,18070,18080,18060,322
|
|
20241002,122500,6785986270,18080,18070,18080,18070,265
|
|
20241002,122400,6781197650,18080,18070,18080,18070,243
|
|
20241002,122300,6776806370,18080,18060,18080,18060,937
|
|
20241002,122200,6759877820,18060,18060,18060,18050,1055
|
|
20241002,122100,6740828450,18050,18050,18060,18050,1000
|
|
20241002,122000,6722778150,18050,18040,18060,18020,653
|
|
20241002,121900,6710994070,18050,18040,18050,18040,42
|
|
20241002,121800,6710236240,18040,18040,18050,18040,108
|
|
20241002,121700,6708287900,18050,18040,18050,18040,10
|
|
20241002,121600,6708107430,18040,18040,18050,18010,232
|
|
20241002,121500,6703925120,18040,18040,18050,18040,209
|
|
20241002,121400,6700154460,18040,18020,18050,18020,403
|
|
20241002,121300,6692886960,18010,17980,18010,17980,580
|
|
20241002,121200,6682447040,17980,17990,17990,17980,176
|
|
20241002,121100,6679280810,18000,17980,18000,17970,257
|
|
20241002,121000,6674657310,17980,17980,17990,17980,337
|
|
20241002,120900,6668596050,17980,17980,18000,17980,378
|
|
20241002,120800,6661798990,18000,17990,18000,17990,156
|
|
20241002,120700,6658992200,17990,17990,17990,17990,501
|
|
20241002,120600,6649979210,18010,18020,18020,17990,948
|
|
20241002,120500,6632909340,18020,17970,18030,17970,3116
|
|
20241002,120400,6576844370,17960,17970,17970,17960,81
|
|
20241002,120300,6575389400,17970,17970,17970,17970,15
|
|
20241002,120200,6575119850,17980,17960,17980,17950,128
|
|
20241002,120100,6572821240,17970,17970,17970,17970,16
|
|
20241002,120000,6572533720,17950,17960,17970,17950,1617
|
|
20241002,115900,6543489080,17970,17970,17970,17960,177
|
|
20241002,115800,6540309470,17980,17990,17990,17980,236
|
|
20241002,115700,6536066040,17990,17980,17990,17980,28
|
|
20241002,115600,6535562420,17980,17980,17990,17970,1022
|
|
20241002,115500,6517187980,17980,17980,17980,17970,756
|
|
20241002,115400,6503597150,17970,17970,17980,17970,191
|
|
20241002,115300,6500164810,17970,17980,17990,17970,450
|
|
20241002,115200,6492075510,17990,17980,17990,17980,16
|
|
20241002,115100,6491787760,17990,17990,17990,17980,61
|
|
20241002,115000,6490690550,17980,17980,17990,17980,213
|
|
20241002,114900,6486860750,17980,17980,17980,17970,387
|
|
20241002,114800,6479902560,17980,17970,17980,17970,29
|
|
20241002,114700,6479381180,17980,17980,17980,17970,61
|
|
20241002,114600,6478284700,17970,17970,17980,17970,165
|
|
20241002,114500,6475319540,17970,17970,17970,17970,18
|
|
20241002,114400,6474996080,17970,17970,17980,17950,233
|
|
20241002,114300,6470810770,17980,17960,17980,17940,191
|
|
20241002,114200,6467380860,17960,17970,17980,17960,711
|
|
20241002,114100,6454609520,17980,17960,17980,17950,3015
|
|
20241002,114000,6400466740,17960,17980,17980,17960,19
|
|
20241002,113900,6400125340,17960,17990,17990,17960,4929
|
|
20241002,113800,6311481540,17990,17990,17990,17990,46
|
|
20241002,113700,6310654000,18000,18010,18010,17990,1376
|
|
20241002,113600,6285877240,18020,18040,18040,18020,1141
|
|
20241002,113500,6265307510,18040,18050,18050,18040,365
|
|
20241002,113400,6258722380,18050,18050,18050,18050,1051
|
|
20241002,113300,6239751830,18050,18050,18050,18040,126
|
|
20241002,113200,6237477980,18050,18050,18060,18040,191
|
|
20241002,113100,6234030410,18050,18050,18050,18040,84
|
|
20241002,113000,6232514220,18050,18050,18050,18040,129
|
|
20241002,112900,6230185800,18050,18040,18050,18040,213
|
|
20241002,112800,6226341200,18050,18050,18050,18030,1052
|
|
20241002,112700,6207360910,18050,18050,18050,18050,99
|
|
20241002,112600,6205573960,18050,18050,18050,18040,185
|
|
20241002,112500,6202234830,18040,18070,18070,18040,1204
|
|
20241002,112400,6180502780,18050,18060,18070,18050,1214
|
|
20241002,112300,6158577580,18060,18060,18070,18060,74
|
|
20241002,112200,6157240730,18060,18070,18070,18060,42
|
|
20241002,112100,6156481810,18070,18050,18070,18050,552
|
|
20241002,112000,6146512390,18060,18040,18060,18030,1286
|
|
20241002,111900,6123296270,18040,18050,18050,18040,807
|
|
20241002,111800,6108735330,18060,18050,18060,18050,103
|
|
20241002,111700,6106876050,18060,18080,18080,18060,315
|
|
20241002,111600,6101185790,18060,18070,18070,18060,613
|
|
20241002,111500,6090109980,18070,18070,18070,18060,211
|
|
20241002,111400,6086298480,18060,18060,18060,18060,9
|
|
20241002,111300,6086135940,18060,18070,18070,18060,254
|
|
20241002,111200,6081546180,18070,18060,18070,18060,320
|
|
20241002,111100,6075766410,18050,18060,18060,18050,637
|
|
20241002,111000,6064262290,18060,18040,18060,18040,567
|
|
20241002,110900,6054027560,18050,18040,18050,18040,33
|
|
20241002,110800,6053431980,18040,18050,18050,18040,69
|
|
20241002,110700,6052186750,18050,18030,18050,18030,495
|
|
20241002,110600,6043257600,18030,18030,18040,18020,509
|
|
20241002,110500,6034080980,18040,18030,18040,18030,247
|
|
20241002,110400,6029625160,18030,18010,18030,18010,1600
|
|
20241002,110300,6000802110,18010,18010,18010,18010,5
|
|
20241002,110200,6000712060,18000,18000,18000,18000,282
|
|
20241002,110100,5995636060,18000,18000,18000,17990,575
|
|
20241002,110000,5985288300,18000,18020,18020,18000,1359
|
|
20241002,105900,5960818930,18020,18040,18040,18020,861
|
|
20241002,105800,5945299030,18040,18030,18040,18030,362
|
|
20241002,105700,5938771660,18030,18000,18030,18000,292
|
|
20241002,105600,5933509870,18020,18010,18020,18000,4370
|
|
20241002,105500,5854803370,18010,18020,18020,18000,919
|
|
20241002,105400,5838252130,18010,18020,18020,18010,78
|
|
20241002,105300,5836846640,18020,18000,18020,17990,1510
|
|
20241002,105200,5809655760,18000,18000,18010,17990,708
|
|
20241002,105100,5796912960,18000,18000,18000,17990,1370
|
|
20241002,105000,5772258590,18000,17990,18000,17990,101
|
|
20241002,104900,5770441530,17990,17970,17990,17970,1514
|
|
20241002,104800,5743230330,17970,17970,17970,17960,326
|
|
20241002,104700,5737375220,17960,17960,17960,17960,486
|
|
20241002,104600,5728646660,17960,17950,17960,17940,1626
|
|
20241002,104500,5699448070,17950,17940,17950,17900,2216
|
|
20241002,104400,5659705280,17940,17940,17950,17930,592
|
|
20241002,104300,5649083500,17940,17950,17970,17930,1529
|
|
20241002,104200,5621647000,17950,17970,17970,17940,1540
|
|
20241002,104100,5594000620,17970,17960,17970,17960,610
|
|
20241002,104000,5583043270,17960,17960,17990,17960,1922
|
|
20241002,103900,5548496590,17960,17940,17970,17930,1774
|
|
20241002,103800,5516653350,17930,17930,17950,17910,590
|
|
20241002,103700,5506072260,17930,17910,17960,17900,8167
|
|
20241002,103600,5359748920,17910,17910,17910,17900,1356
|
|
20241002,103500,5335475500,17910,17890,17910,17880,3964
|
|
20241002,103400,5264502690,17880,17880,17890,17880,602
|
|
20241002,103300,5253738170,17890,17880,17890,17880,701
|
|
20241002,103200,5241197790,17890,17860,17890,17860,523
|
|
20241002,103100,5231846160,17860,17860,17870,17860,411
|
|
20241002,103000,5224504340,17860,17840,17860,17820,2050
|
|
20241002,102900,5187912140,17840,17840,17850,17830,566
|
|
20241002,102800,5177814750,17840,17810,17840,17800,817
|
|
20241002,102700,5163253810,17810,17770,17810,17770,1149
|
|
20241002,102600,5142816610,17770,17770,17770,17760,455
|
|
20241002,102500,5134732280,17770,17770,17770,17760,156
|
|
20241002,102400,5131960270,17760,17770,17770,17750,2480
|
|
20241002,102300,5087915180,17770,17790,17790,17770,5734
|
|
20241002,102200,4985975660,17780,17780,17780,17770,937
|
|
20241002,102100,4969320630,17780,17780,17790,17780,346
|
|
20241002,102000,4963168690,17780,17770,17800,17770,6172
|
|
20241002,101900,4853335610,17780,17770,17790,17770,2976
|
|
20241002,101800,4800429240,17780,17780,17780,17780,228
|
|
20241002,101700,4796375400,17780,17770,17790,17770,834
|
|
20241002,101600,4781550200,17770,17760,17770,17750,760
|
|
20241002,101500,4768052580,17760,17760,17760,17750,998
|
|
20241002,101400,4750332950,17760,17770,17770,17760,1271
|
|
20241002,101300,4727757920,17770,17790,17790,17770,814
|
|
20241002,101200,4713285480,17790,17770,17800,17770,505
|
|
20241002,101100,4704305590,17760,17760,17770,17750,446
|
|
20241002,101000,4696385430,17760,17760,17770,17760,183
|
|
20241002,100900,4693135110,17760,17780,17780,17760,578
|
|
20241002,100800,4682859170,17780,17780,17780,17760,34
|
|
20241002,100700,4682254690,17760,17770,17770,17750,1249
|
|
20241002,100600,4660072290,17780,17800,17800,17770,94
|
|
20241002,100500,4658400160,17750,17780,17790,17750,1213
|
|
20241002,100400,4636834850,17770,17750,17780,17750,1129
|
|
20241002,100300,4616780110,17760,17760,17760,17750,762
|
|
20241002,100200,4603251870,17760,17730,17760,17710,1054
|
|
20241002,100100,4584559810,17730,17730,17740,17710,1941
|
|
20241002,100000,4550169200,17750,17740,17750,17710,494
|
|
20241002,095900,4541412550,17740,17740,17750,17740,834
|
|
20241002,095800,4526611540,17730,17740,17740,17730,129
|
|
20241002,095700,4524324140,17740,17740,17740,17730,576
|
|
20241002,095600,4514108010,17740,17740,17740,17730,445
|
|
20241002,095500,4506214080,17740,17740,17740,17730,451
|
|
20241002,095400,4498213880,17740,17720,17740,17720,3685
|
|
20241002,095300,4432869940,17730,17740,17750,17730,1142
|
|
20241002,095200,4412618180,17750,17760,17760,17750,1418
|
|
20241002,095100,4387447030,17760,17760,17770,17750,224
|
|
20241002,095000,4383468740,17760,17750,17770,17750,2036
|
|
20241002,094900,4347294470,17760,17760,17760,17740,2330
|
|
20241002,094800,4305937920,17760,17760,17760,17750,200
|
|
20241002,094700,4302385950,17760,17760,17770,17760,415
|
|
20241002,094600,4295015500,17760,17760,17760,17750,1407
|
|
20241002,094500,4270027220,17760,17760,17760,17750,286
|
|
20241002,094400,4264948850,17770,17800,17810,17750,10193
|
|
20241002,094300,4083728560,17790,17770,17800,17740,3577
|
|
20241002,094200,4020178040,17770,17760,17770,17760,936
|
|
20241002,094100,4003547560,17760,17730,17800,17730,3199
|
|
20241002,094000,3946773930,17720,17710,17720,17690,2697
|
|
20241002,093900,3899031560,17700,17710,17720,17700,2219
|
|
20241002,093800,3859745020,17710,17630,17710,17630,2217
|
|
20241002,093700,3820553420,17630,17610,17640,17600,2302
|
|
20241002,093600,3779996230,17600,17600,17610,17580,4896
|
|
20241002,093500,3693830870,17600,17610,17620,17590,3082
|
|
20241002,093400,3639560000,17600,17580,17600,17560,3914
|
|
20241002,093300,3570746240,17580,17590,17590,17560,7066
|
|
20241002,093200,3446565170,17590,17670,17680,17590,9726
|
|
20241002,093100,3275072870,17670,17700,17700,17660,3425
|
|
20241002,093000,3214524090,17700,17700,17700,17690,14340
|
|
20241002,092900,2960720110,17690,17720,17750,17690,11821
|
|
20241002,092800,2751438880,17710,17720,17730,17700,9129
|
|
20241002,092700,2589716600,17730,17760,17760,17710,8455
|
|
20241002,092600,2439769420,17760,17750,17780,17740,2460
|
|
20241002,092500,2396077080,17750,17750,17750,17740,6382
|
|
20241002,092400,2282829720,17740,17740,17760,17730,6049
|
|
20241002,092300,2175461540,17750,17800,17810,17730,11170
|
|
20241002,092200,1977103810,17800,17850,17850,17800,7949
|
|
20241002,092100,1835504970,17850,17860,17860,17840,1664
|
|
20241002,092000,1805800910,17860,17860,17880,17850,2227
|
|
20241002,091900,1766015410,17860,17880,17880,17860,1257
|
|
20241002,091800,1743549080,17900,17920,17930,17860,1877
|
|
20241002,091700,1710004300,17890,17860,17920,17860,1154
|
|
20241002,091600,1689373380,17860,17890,17900,17860,2540
|
|
20241002,091500,1643943680,17890,17900,17910,17880,950
|
|
20241002,091400,1626940840,17910,17930,17930,17900,1996
|
|
20241002,091300,1591175340,17940,17840,17940,17820,2221
|
|
20241002,091200,1551434310,17790,17790,17840,17790,2802
|
|
20241002,091100,1501525870,17790,17760,17800,17750,2708
|
|
20241002,091000,1453418690,17760,17730,17780,17720,2580
|
|
20241002,090900,1407624230,17730,17790,17810,17720,14046
|
|
20241002,090800,1158210380,17790,17850,17880,17790,3869
|
|
20241002,090700,1089279090,17850,17760,17850,17760,2921
|
|
20241002,090600,1037317310,17760,17770,17790,17740,2844
|
|
20241002,090500,986840040,17770,17820,17840,17740,7422
|
|
20241002,090400,854835620,17820,17860,17860,17700,9088
|
|
20241002,090300,693137780,17850,17860,17880,17820,7727
|
|
20241002,090200,555241470,17870,17920,17950,17840,7610
|
|
20241002,090100,419137810,17920,18100,18160,17900,5403
|
|
20241002,090000,321771410,18130,18340,18340,18010,17641
|