591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184800,5391831210,18560,18560,18560,18560,17711
|
|
20241018,184700,5391831210,18560,18560,18560,18560,0
|
|
20241018,184600,5391831210,18560,18560,18560,18560,0
|
|
20241018,184500,5391831210,18560,18560,18560,18560,0
|
|
20241018,184400,5391831210,18560,18560,18560,18560,0
|
|
20241018,184300,5391831210,18560,18560,18560,18560,0
|
|
20241018,184200,5391831210,18560,18560,18560,18560,0
|
|
20241018,184100,5391831210,18560,18560,18560,18560,0
|
|
20241018,184000,5391831210,18560,18560,18560,18560,0
|
|
20241018,183900,5391831210,18560,18560,18560,18560,0
|
|
20241018,183800,5391831210,18560,18560,18560,18560,0
|
|
20241018,183700,5391831210,18560,18560,18560,18560,0
|
|
20241018,183600,5391831210,18560,18560,18560,18560,0
|
|
20241018,183500,5391831210,18560,18560,18560,18560,0
|
|
20241018,183400,5391831210,18560,18560,18560,18560,0
|
|
20241018,183300,5391831210,18560,18560,18560,18560,0
|
|
20241018,183200,5391831210,18560,18560,18560,18560,0
|
|
20241018,183100,5391831210,18560,18560,18560,18560,0
|
|
20241018,183000,5391831210,18560,18560,18560,18560,0
|
|
20241018,182900,5391831210,18560,18560,18560,18560,0
|
|
20241018,182800,5391831210,18560,18560,18560,18560,0
|
|
20241018,182700,5391831210,18560,18560,18560,18560,0
|
|
20241018,182600,5391831210,18560,18560,18560,18560,0
|
|
20241018,182500,5391831210,18560,18560,18560,18560,0
|
|
20241018,182400,5391831210,18560,18560,18560,18560,0
|
|
20241018,182300,5391831210,18560,18560,18560,18560,0
|
|
20241018,182200,5391831210,18560,18560,18560,18560,0
|
|
20241018,182100,5391831210,18560,18560,18560,18560,0
|
|
20241018,182000,5391831210,18560,18560,18560,18560,0
|
|
20241018,181900,5391831210,18560,18560,18560,18560,0
|
|
20241018,181800,5391831210,18560,18560,18560,18560,17711
|
|
20241018,181700,5391831210,18560,18560,18560,18560,0
|
|
20241018,181600,5391831210,18560,18560,18560,18560,0
|
|
20241018,181500,5391831210,18560,18560,18560,18560,0
|
|
20241018,181400,5391831210,18560,18560,18560,18560,0
|
|
20241018,181300,5391831210,18560,18560,18560,18560,0
|
|
20241018,181200,5391831210,18560,18560,18560,18560,0
|
|
20241018,181100,5391831210,18560,18560,18560,18560,0
|
|
20241018,181000,5391831210,18560,18560,18560,18560,0
|
|
20241018,180900,5391831210,18560,18560,18560,18560,0
|
|
20241018,180800,5391831210,18560,18560,18560,18560,0
|
|
20241018,180700,5391831210,18560,18560,18560,18560,0
|
|
20241018,180600,5391831210,18560,18560,18560,18560,0
|
|
20241018,180500,5391831210,18560,18560,18560,18560,0
|
|
20241018,180400,5391831210,18560,18560,18560,18560,0
|
|
20241018,180300,5391831210,18560,18560,18560,18560,0
|
|
20241018,180200,5391831210,18560,18560,18560,18560,0
|
|
20241018,180100,5391831210,18560,18560,18560,18560,0
|
|
20241018,180000,5391831210,18560,18560,18560,18560,0
|
|
20241018,175900,5391831210,18560,18560,18560,18560,0
|
|
20241018,175800,5391831210,18560,18560,18560,18560,0
|
|
20241018,175700,5391831210,18560,18560,18560,18560,0
|
|
20241018,175600,5391831210,18560,18560,18560,18560,0
|
|
20241018,175500,5391831210,18560,18560,18560,18560,0
|
|
20241018,175400,5391831210,18560,18560,18560,18560,0
|
|
20241018,175300,5391831210,18560,18560,18560,18560,0
|
|
20241018,175200,5391831210,18560,18560,18560,18560,0
|
|
20241018,175100,5391831210,18560,18560,18560,18560,0
|
|
20241018,175000,5391831210,18560,18560,18560,18560,0
|
|
20241018,174900,5391831210,18560,18560,18560,18560,0
|
|
20241018,174800,5391831210,18560,18560,18560,18560,17711
|
|
20241018,174700,5391831210,18560,18560,18560,18560,0
|
|
20241018,174600,5391831210,18560,18560,18560,18560,0
|
|
20241018,174500,5391831210,18560,18560,18560,18560,0
|
|
20241018,174400,5391831210,18560,18560,18560,18560,0
|
|
20241018,174300,5391831210,18560,18560,18560,18560,0
|
|
20241018,174200,5391831210,18560,18560,18560,18560,0
|
|
20241018,174100,5391831210,18560,18560,18560,18560,0
|
|
20241018,174000,5391831210,18560,18560,18560,18560,0
|
|
20241018,173900,5391831210,18560,18560,18560,18560,0
|
|
20241018,173800,5391831210,18560,18560,18560,18560,0
|
|
20241018,173700,5391831210,18560,18560,18560,18560,0
|
|
20241018,173600,5391831210,18560,18560,18560,18560,0
|
|
20241018,173500,5391831210,18560,18560,18560,18560,0
|
|
20241018,173400,5391831210,18560,18560,18560,18560,0
|
|
20241018,173300,5391831210,18560,18560,18560,18560,0
|
|
20241018,173200,5391831210,18560,18560,18560,18560,0
|
|
20241018,173100,5391831210,18560,18560,18560,18560,0
|
|
20241018,173000,5391831210,18560,18560,18560,18560,0
|
|
20241018,172900,5391831210,18560,18560,18560,18560,0
|
|
20241018,172800,5391831210,18560,18560,18560,18560,0
|
|
20241018,172700,5391831210,18560,18560,18560,18560,0
|
|
20241018,172600,5391831210,18560,18560,18560,18560,0
|
|
20241018,172500,5391831210,18560,18560,18560,18560,0
|
|
20241018,172400,5391831210,18560,18560,18560,18560,0
|
|
20241018,172300,5391831210,18560,18560,18560,18560,0
|
|
20241018,172200,5391831210,18560,18560,18560,18560,0
|
|
20241018,172100,5391831210,18560,18560,18560,18560,0
|
|
20241018,172000,5391831210,18560,18560,18560,18560,0
|
|
20241018,171900,5391831210,18560,18560,18560,18560,0
|
|
20241018,171800,5391831210,18560,18560,18560,18560,17711
|
|
20241018,171700,5391831210,18560,18560,18560,18560,0
|
|
20241018,171600,5391831210,18560,18560,18560,18560,0
|
|
20241018,171500,5391831210,18560,18560,18560,18560,0
|
|
20241018,171400,5391831210,18560,18560,18560,18560,0
|
|
20241018,171300,5391831210,18560,18560,18560,18560,0
|
|
20241018,171200,5391831210,18560,18560,18560,18560,0
|
|
20241018,171100,5391831210,18560,18560,18560,18560,0
|
|
20241018,171000,5391831210,18560,18560,18560,18560,0
|
|
20241018,170900,5391831210,18560,18560,18560,18560,0
|
|
20241018,170800,5391831210,18560,18560,18560,18560,0
|
|
20241018,170700,5391831210,18560,18560,18560,18560,0
|
|
20241018,170600,5391831210,18560,18560,18560,18560,0
|
|
20241018,170500,5391831210,18560,18560,18560,18560,0
|
|
20241018,170400,5391831210,18560,18560,18560,18560,0
|
|
20241018,170300,5391831210,18560,18560,18560,18560,0
|
|
20241018,170200,5391831210,18560,18560,18560,18560,0
|
|
20241018,170100,5391831210,18560,18560,18560,18560,0
|
|
20241018,170000,5391831210,18560,18560,18560,18560,0
|
|
20241018,165900,5391831210,18560,18560,18560,18560,0
|
|
20241018,165800,5391831210,18560,18560,18560,18560,0
|
|
20241018,165700,5391831210,18560,18560,18560,18560,0
|
|
20241018,165600,5391831210,18560,18560,18560,18560,0
|
|
20241018,165500,5391831210,18560,18560,18560,18560,0
|
|
20241018,165400,5391831210,18560,18560,18560,18560,0
|
|
20241018,165300,5391831210,18560,18560,18560,18560,0
|
|
20241018,165200,5391831210,18560,18560,18560,18560,0
|
|
20241018,165100,5391831210,18560,18560,18560,18560,0
|
|
20241018,165000,5391831210,18560,18560,18560,18560,0
|
|
20241018,164900,5391831210,18560,18560,18560,18560,0
|
|
20241018,164800,5391831210,18560,18560,18560,18560,17711
|
|
20241018,164700,5391831210,18560,18560,18560,18560,0
|
|
20241018,164600,5391831210,18560,18560,18560,18560,0
|
|
20241018,164500,5391831210,18560,18560,18560,18560,0
|
|
20241018,164400,5391831210,18560,18560,18560,18560,0
|
|
20241018,164300,5391831210,18560,18560,18560,18560,0
|
|
20241018,164200,5391831210,18560,18560,18560,18560,0
|
|
20241018,164100,5391831210,18560,18560,18560,18560,0
|
|
20241018,164000,5391831210,18560,18560,18560,18560,0
|
|
20241018,163900,5391831210,18560,18560,18560,18560,0
|
|
20241018,163800,5391831210,18560,18560,18560,18560,0
|
|
20241018,163700,5391831210,18560,18560,18560,18560,0
|
|
20241018,163600,5391831210,18560,18560,18560,18560,0
|
|
20241018,163500,5391831210,18560,18560,18560,18560,0
|
|
20241018,163400,5391831210,18560,18560,18560,18560,0
|
|
20241018,163300,5391831210,18560,18560,18560,18560,0
|
|
20241018,163200,5391831210,18560,18560,18560,18560,0
|
|
20241018,163100,5391831210,18560,18560,18560,18560,0
|
|
20241018,163000,5391831210,18560,18560,18560,18560,0
|
|
20241018,162900,5391831210,18560,18560,18560,18560,0
|
|
20241018,162800,5391831210,18560,18560,18560,18560,0
|
|
20241018,162700,5391831210,18560,18560,18560,18560,0
|
|
20241018,162600,5391831210,18560,18560,18560,18560,0
|
|
20241018,162500,5391831210,18560,18560,18560,18560,0
|
|
20241018,162400,5391831210,18560,18560,18560,18560,0
|
|
20241018,162300,5391831210,18560,18560,18560,18560,0
|
|
20241018,162200,5391831210,18560,18560,18560,18560,0
|
|
20241018,162100,5391831210,18560,18560,18560,18560,0
|
|
20241018,162000,5391831210,18560,18560,18560,18560,0
|
|
20241018,161900,5391831210,18560,18560,18560,18560,0
|
|
20241018,161800,5391831210,18560,18560,18560,18560,17711
|
|
20241018,161700,5391831210,18560,18560,18560,18560,0
|
|
20241018,161600,5391831210,18560,18560,18560,18560,0
|
|
20241018,161500,5391831210,18560,18560,18560,18560,0
|
|
20241018,161400,5391831210,18560,18560,18560,18560,0
|
|
20241018,161300,5391831210,18560,18560,18560,18560,0
|
|
20241018,161200,5391831210,18560,18560,18560,18560,0
|
|
20241018,161100,5391831210,18560,18560,18560,18560,0
|
|
20241018,161000,5391831210,18560,18560,18560,18560,0
|
|
20241018,160900,5391831210,18560,18560,18560,18560,0
|
|
20241018,160800,5391831210,18560,18560,18560,18560,0
|
|
20241018,160700,5391831210,18560,18560,18560,18560,0
|
|
20241018,160600,5391831210,18560,18560,18560,18560,0
|
|
20241018,160500,5391831210,18560,18560,18560,18560,0
|
|
20241018,160400,5391831210,18560,18560,18560,18560,0
|
|
20241018,160300,5391831210,18560,18560,18560,18560,0
|
|
20241018,160200,5391831210,18560,18560,18560,18560,0
|
|
20241018,160100,5391831210,18560,18560,18560,18560,0
|
|
20241018,160000,5391831210,18560,18560,18560,18560,0
|
|
20241018,155900,5391831210,18560,18560,18560,18560,0
|
|
20241018,155800,5391831210,18560,18560,18560,18560,0
|
|
20241018,155700,5391831210,18560,18560,18560,18560,0
|
|
20241018,155600,5391831210,18560,18560,18560,18560,0
|
|
20241018,155500,5391831210,18560,18560,18560,18560,0
|
|
20241018,155400,5391831210,18560,18560,18560,18560,0
|
|
20241018,155300,5391831210,18560,18560,18560,18560,0
|
|
20241018,155200,5391831210,18560,18560,18560,18560,0
|
|
20241018,155100,5391831210,18560,18560,18560,18560,0
|
|
20241018,155000,5391831210,18560,18560,18560,18560,0
|
|
20241018,154900,5391831210,18560,18560,18560,18560,0
|
|
20241018,154800,5391831210,18560,18560,18560,18560,17711
|
|
20241018,154700,5391831210,18560,18560,18560,18560,0
|
|
20241018,154600,5391831210,18560,18560,18560,18560,0
|
|
20241018,154500,5391831210,18560,18560,18560,18560,0
|
|
20241018,154400,5391831210,18560,18560,18560,18560,0
|
|
20241018,154300,5391831210,18560,18560,18560,18560,0
|
|
20241018,154200,5391831210,18560,18560,18560,18560,0
|
|
20241018,154100,5391831210,18560,18560,18560,18560,0
|
|
20241018,154000,5391831210,18560,18560,18560,18560,0
|
|
20241018,153900,5391831210,18560,18560,18560,18560,0
|
|
20241018,153800,5391831210,18560,18560,18560,18560,0
|
|
20241018,153700,5391831210,18560,18560,18560,18560,0
|
|
20241018,153600,5391831210,18560,18560,18560,18560,0
|
|
20241018,153500,5391831210,18560,18560,18560,18560,0
|
|
20241018,153400,5391831210,18560,18560,18560,18560,0
|
|
20241018,153300,5391831210,18560,18560,18560,18560,0
|
|
20241018,153200,5391831210,18560,18560,18560,18560,0
|
|
20241018,153100,5391831210,18560,18560,18560,18560,0
|
|
20241018,153000,5391831210,18560,18560,18560,18560,17711
|
|
20241018,152900,5063115050,18580,18580,18580,18580,0
|
|
20241018,152800,5063115050,18580,18580,18580,18580,0
|
|
20241018,152700,5063115050,18580,18580,18580,18580,0
|
|
20241018,152600,5063115050,18580,18580,18580,18580,0
|
|
20241018,152500,5063115050,18580,18580,18580,18580,0
|
|
20241018,152400,5063115050,18580,18580,18580,18580,0
|
|
20241018,152300,5063115050,18580,18580,18580,18580,0
|
|
20241018,152200,5063115050,18580,18580,18580,18580,0
|
|
20241018,152100,5063115050,18580,18580,18580,18580,0
|
|
20241018,152000,5063115050,18580,18580,18580,18580,0
|
|
20241018,151900,5063115050,18580,18600,18600,18560,4688
|
|
20241018,151800,4976020900,18600,18610,18610,18600,6367
|
|
20241018,151700,4857589660,18610,18600,18610,18600,1056
|
|
20241018,151600,4837948040,18610,18600,18610,18600,1106
|
|
20241018,151500,4817375700,18600,18610,18610,18600,5386
|
|
20241018,151400,4717196050,18600,18610,18620,18600,503
|
|
20241018,151300,4707834790,18610,18610,18610,18600,989
|
|
20241018,151200,4689429650,18600,18610,18610,18600,1019
|
|
20241018,151100,4670470290,18610,18620,18620,18610,595
|
|
20241018,151000,4659391780,18620,18620,18630,18620,128
|
|
20241018,150900,4657007280,18630,18620,18630,18620,73
|
|
20241018,150800,4655647940,18630,18630,18630,18630,822
|
|
20241018,150700,4640334080,18630,18630,18630,18630,38
|
|
20241018,150600,4639626140,18630,18630,18630,18610,2706
|
|
20241018,150500,4589238850,18630,18620,18630,18620,18
|
|
20241018,150400,4588903630,18620,18610,18620,18610,11
|
|
20241018,150300,4588698890,18610,18640,18650,18610,2027
|
|
20241018,150200,4550938170,18640,18630,18640,18630,1467
|
|
20241018,150100,4523594130,18630,18630,18640,18630,124
|
|
20241018,150000,4521283060,18630,18640,18640,18630,198
|
|
20241018,145900,4517592480,18640,18640,18640,18630,151
|
|
20241018,145800,4514778080,18640,18630,18640,18630,276
|
|
20241018,145700,4509635630,18630,18630,18630,18620,255
|
|
20241018,145600,4504885340,18620,18620,18630,18620,70
|
|
20241018,145500,4503581480,18630,18610,18630,18610,671
|
|
20241018,145400,4491087460,18610,18610,18610,18610,461
|
|
20241018,145300,4482508250,18610,18610,18610,18610,16
|
|
20241018,145200,4482210490,18620,18610,18620,18610,322
|
|
20241018,145100,4476218020,18600,18610,18610,18600,183
|
|
20241018,145000,4472812460,18610,18610,18620,18610,883
|
|
20241018,144900,4456379570,18610,18620,18630,18610,832
|
|
20241018,144800,4440887270,18620,18630,18640,18620,250
|
|
20241018,144700,4436229980,18640,18640,18650,18630,189
|
|
20241018,144600,4432707040,18650,18650,18650,18650,223
|
|
20241018,144500,4428548090,18660,18650,18660,18650,229
|
|
20241018,144400,4424277210,18660,18680,18680,18660,74
|
|
20241018,144300,4422896240,18680,18660,18680,18650,216
|
|
20241018,144200,4418866600,18670,18690,18690,18670,31
|
|
20241018,144100,4418287760,18690,18690,18700,18680,468
|
|
20241018,144000,4409537750,18700,18610,18700,18610,1420
|
|
20241018,143900,4383054310,18610,18620,18620,18610,640
|
|
20241018,143800,4371143880,18610,18610,18620,18610,50
|
|
20241018,143700,4370213080,18610,18630,18630,18610,347
|
|
20241018,143600,4363749860,18630,18640,18640,18630,120
|
|
20241018,143500,4361513250,18640,18620,18640,18620,193
|
|
20241018,143400,4357917710,18620,18610,18620,18610,269
|
|
20241018,143300,4352909430,18610,18610,18620,18610,23
|
|
20241018,143200,4352481360,18610,18620,18620,18610,66
|
|
20241018,143100,4351252640,18610,18620,18620,18610,107
|
|
20241018,143000,4349261330,18610,18610,18610,18600,151
|
|
20241018,142900,4346451310,18610,18610,18610,18610,1115
|
|
20241018,142800,4325701160,18610,18620,18620,18610,22
|
|
20241018,142700,4325291620,18610,18630,18630,18610,104
|
|
20241018,142600,4323354960,18630,18610,18640,18610,220
|
|
20241018,142500,4319259120,18610,18630,18640,18610,148
|
|
20241018,142400,4316502020,18650,18640,18650,18610,2039
|
|
20241018,142300,4278527730,18650,18650,18650,18650,6
|
|
20241018,142200,4278415830,18640,18650,18650,18640,665
|
|
20241018,142100,4266014560,18660,18680,18680,18660,2155
|
|
20241018,142000,4225785300,18670,18680,18690,18670,1295
|
|
20241018,141900,4201596710,18680,18680,18680,18680,137
|
|
20241018,141800,4199037550,18680,18670,18680,18670,164
|
|
20241018,141700,4195975600,18670,18670,18670,18660,22
|
|
20241018,141600,4195564880,18670,18680,18680,18670,209
|
|
20241018,141500,4191662720,18680,18670,18680,18670,809
|
|
20241018,141400,4176550760,18680,18680,18680,18680,56
|
|
20241018,141300,4175504680,18680,18670,18680,18670,448
|
|
20241018,141200,4167139540,18670,18670,18670,18670,681
|
|
20241018,141100,4154425270,18670,18640,18670,18640,891
|
|
20241018,141000,4137805330,18640,18620,18640,18620,684
|
|
20241018,140900,4125057760,18630,18620,18630,18620,52
|
|
20241018,140800,4124089490,18620,18630,18630,18620,528
|
|
20241018,140700,4114258040,18620,18620,18630,18620,386
|
|
20241018,140600,4107069450,18620,18620,18620,18620,108
|
|
20241018,140500,4105058490,18620,18630,18630,18620,712
|
|
20241018,140400,4091794430,18640,18630,18640,18630,228
|
|
20241018,140300,4087546720,18630,18630,18630,18630,51
|
|
20241018,140200,4086596590,18630,18630,18630,18630,8
|
|
20241018,140100,4086447550,18620,18610,18620,18610,45
|
|
20241018,140000,4085610070,18630,18600,18630,18600,219
|
|
20241018,135900,4081534590,18600,18600,18600,18600,430
|
|
20241018,135800,4073536590,18600,18610,18610,18600,23
|
|
20241018,135700,4073108590,18610,18600,18610,18600,487
|
|
20241018,135600,4064050340,18630,18610,18630,18610,238
|
|
20241018,135500,4059621120,18620,18630,18640,18620,960
|
|
20241018,135400,4041744330,18630,18620,18630,18620,758
|
|
20241018,135300,4027622810,18620,18620,18620,18620,256
|
|
20241018,135200,4022856090,18620,18610,18620,18610,113
|
|
20241018,135100,4020753100,18610,18610,18620,18610,219
|
|
20241018,135000,4016676510,18620,18610,18620,18610,136
|
|
20241018,134900,4014145490,18610,18620,18620,18610,194
|
|
20241018,134800,4010533910,18610,18630,18630,18610,217
|
|
20241018,134700,4006493380,18630,18640,18640,18620,108
|
|
20241018,134600,4004481740,18630,18580,18640,18580,3805
|
|
20241018,134500,3933669800,18580,18560,18580,18560,835
|
|
20241018,134400,3918163780,18560,18570,18570,18560,7
|
|
20241018,134300,3918033850,18560,18560,18560,18560,39
|
|
20241018,134200,3917310010,18560,18550,18560,18550,152
|
|
20241018,134100,3914489370,18550,18530,18550,18530,1707
|
|
20241018,134000,3882838080,18530,18530,18540,18530,322
|
|
20241018,133900,3876871290,18540,18530,18540,18530,64
|
|
20241018,133800,3875684740,18540,18540,18540,18540,5
|
|
20241018,133700,3875592040,18530,18530,18530,18530,12
|
|
20241018,133600,3875369680,18530,18530,18530,18530,281
|
|
20241018,133500,3870162750,18530,18530,18530,18530,68
|
|
20241018,133400,3868902710,18530,18530,18530,18530,11
|
|
20241018,133300,3868698880,18530,18530,18530,18520,112
|
|
20241018,133200,3866623550,18530,18530,18530,18520,3
|
|
20241018,133100,3866567970,18510,18530,18530,18510,497
|
|
20241018,133000,3857364680,18530,18520,18530,18520,35
|
|
20241018,132900,3856716460,18530,18530,18530,18530,8
|
|
20241018,132800,3856568220,18530,18520,18530,18520,118
|
|
20241018,132700,3854382850,18520,18520,18540,18520,907
|
|
20241018,132600,3837585190,18520,18540,18540,18520,693
|
|
20241018,132500,3824741330,18540,18530,18540,18530,121
|
|
20241018,132400,3822499160,18530,18530,18540,18530,638
|
|
20241018,132300,3810677010,18530,18520,18540,18520,117
|
|
20241018,132200,3808508520,18530,18520,18530,18520,60
|
|
20241018,132100,3807396730,18530,18530,18530,18530,4
|
|
20241018,132000,3807322610,18530,18530,18530,18520,1516
|
|
20241018,131900,3779245990,18530,18530,18540,18530,380
|
|
20241018,131800,3772204540,18530,18540,18540,18530,275
|
|
20241018,131700,3767108050,18540,18550,18550,18540,9
|
|
20241018,131600,3766941180,18540,18540,18540,18540,1
|
|
20241018,131500,3766922640,18540,18530,18540,18530,11
|
|
20241018,131400,3766718800,18530,18530,18530,18530,711
|
|
20241018,131300,3753543970,18520,18530,18530,18520,7
|
|
20241018,131200,3753414300,18530,18530,18530,18530,10
|
|
20241018,131100,3753229000,18520,18500,18520,18500,923
|
|
20241018,131000,3736148880,18500,18540,18550,18500,4921
|
|
20241018,130900,3645003010,18560,18550,18560,18550,112
|
|
20241018,130800,3642925350,18560,18560,18560,18550,337
|
|
20241018,130700,3636672100,18560,18560,18560,18550,7
|
|
20241018,130600,3636542200,18550,18550,18550,18550,1001
|
|
20241018,130500,3617973650,18530,18530,18530,18530,1
|
|
20241018,130400,3617955120,18540,18520,18540,18520,98
|
|
20241018,130300,3616139520,18530,18520,18530,18520,101
|
|
20241018,130200,3614268990,18520,18520,18530,18520,1665
|
|
20241018,130100,3583433160,18520,18520,18530,18520,1018
|
|
20241018,130000,3564579780,18530,18530,18530,18530,8
|
|
20241018,125900,3564431540,18530,18540,18540,18520,775
|
|
20241018,125800,3550070890,18540,18540,18540,18540,14
|
|
20241018,125700,3549811330,18540,18540,18540,18530,408
|
|
20241018,125600,3542247510,18530,18530,18530,18530,0
|
|
20241018,125500,3542247510,18530,18530,18540,18530,173
|
|
20241018,125400,3539041800,18530,18530,18540,18530,377
|
|
20241018,125300,3532055980,18530,18530,18540,18530,379
|
|
20241018,125200,3525033100,18540,18530,18540,18530,718
|
|
20241018,125100,3511728520,18540,18540,18540,18540,12
|
|
20241018,125000,3511506040,18540,18530,18540,18530,273
|
|
20241018,124900,3506446280,18540,18540,18540,18530,220
|
|
20241018,124800,3502367490,18550,18560,18560,18550,345
|
|
20241018,124700,3495967720,18540,18550,18550,18540,231
|
|
20241018,124600,3491682910,18550,18540,18550,18540,166
|
|
20241018,124500,3488604670,18530,18530,18530,18520,727
|
|
20241018,124400,3475133400,18520,18530,18530,18520,201
|
|
20241018,124300,3471410870,18530,18520,18530,18520,107
|
|
20241018,124200,3469429220,18520,18530,18530,18520,322
|
|
20241018,124100,3463465770,18530,18520,18530,18520,12
|
|
20241018,124000,3463243420,18530,18530,18530,18520,5
|
|
20241018,123900,3463150780,18520,18520,18520,18520,30
|
|
20241018,123800,3462595180,18520,18520,18520,18510,586
|
|
20241018,123700,3451747670,18520,18510,18520,18510,671
|
|
20241018,123600,3439327280,18510,18510,18510,18510,3625
|
|
20241018,123500,3372228530,18510,18510,18510,18500,327
|
|
20241018,123400,3366176070,18510,18510,18510,18500,36
|
|
20241018,123300,3365509720,18510,18520,18520,18500,3598
|
|
20241018,123200,3298913910,18520,18550,18550,18510,6152
|
|
20241018,123100,3184924110,18560,18550,18570,18550,1137
|
|
20241018,123000,3163831140,18560,18570,18570,18560,1526
|
|
20241018,122900,3135508480,18570,18570,18570,18570,8
|
|
20241018,122800,3135359920,18560,18570,18570,18560,585
|
|
20241018,122700,3124501480,18560,18570,18570,18560,30
|
|
20241018,122600,3123944420,18570,18570,18570,18570,24
|
|
20241018,122500,3123498740,18570,18560,18570,18560,71
|
|
20241018,122400,3122180470,18570,18570,18570,18570,12
|
|
20241018,122300,3121957630,18560,18560,18570,18550,686
|
|
20241018,122200,3109225470,18560,18560,18560,18560,2
|
|
20241018,122100,3109188350,18550,18560,18560,18550,50
|
|
20241018,122000,3108260550,18560,18560,18560,18560,478
|
|
20241018,121900,3099388870,18560,18560,18560,18560,645
|
|
20241018,121800,3087417670,18550,18560,18560,18550,15
|
|
20241018,121700,3087139320,18550,18550,18550,18550,103
|
|
20241018,121600,3085228670,18550,18540,18550,18540,115
|
|
20241018,121500,3083095880,18550,18550,18550,18550,508
|
|
20241018,121400,3073672480,18550,18570,18570,18550,6470
|
|
20241018,121300,2953613350,18580,18580,18580,18580,54
|
|
20241018,121200,2952610030,18570,18590,18590,18570,172
|
|
20241018,121100,2949414270,18590,18590,18590,18580,27
|
|
20241018,121000,2948912370,18580,18580,18590,18580,159
|
|
20241018,120900,2945957940,18590,18580,18590,18580,484
|
|
20241018,120800,2936965070,18580,18580,18580,18570,126
|
|
20241018,120700,2934624890,18580,18590,18590,18580,1506
|
|
20241018,120600,2906641780,18590,18590,18590,18590,14
|
|
20241018,120500,2906381520,18590,18600,18600,18580,379
|
|
20241018,120400,2899338060,18600,18600,18630,18590,612
|
|
20241018,120300,2887959250,18600,18600,18600,18600,55
|
|
20241018,120200,2886936250,18600,18600,18600,18600,58
|
|
20241018,120100,2885857450,18590,18600,18600,18590,266
|
|
20241018,120000,2880912090,18600,18600,18600,18600,114
|
|
20241018,115900,2878791690,18590,18600,18600,18590,919
|
|
20241018,115800,2861698460,18590,18590,18600,18590,370
|
|
20241018,115700,2854820140,18590,18600,18620,18590,1385
|
|
20241018,115600,2829062190,18610,18610,18630,18610,429
|
|
20241018,115500,2821078420,18610,18600,18610,18600,226
|
|
20241018,115400,2816872730,18600,18630,18630,18600,673
|
|
20241018,115300,2804351020,18630,18630,18630,18620,83
|
|
20241018,115200,2802805220,18630,18610,18640,18610,366
|
|
20241018,115100,2795990910,18600,18600,18600,18600,16
|
|
20241018,115000,2795693310,18600,18610,18610,18600,122
|
|
20241018,114900,2793423050,18600,18600,18600,18600,16
|
|
20241018,114800,2793125450,18600,18610,18610,18600,19
|
|
20241018,114700,2792772020,18610,18600,18610,18600,21
|
|
20241018,114600,2792381370,18600,18600,18600,18600,67
|
|
20241018,114500,2791135170,18610,18600,18610,18600,91
|
|
20241018,114400,2789441760,18600,18610,18610,18600,326
|
|
20241018,114300,2783377960,18600,18610,18610,18600,29
|
|
20241018,114200,2782838510,18600,18630,18640,18600,121
|
|
20241018,114100,2780587750,18610,18600,18610,18600,305
|
|
20241018,114000,2774914240,18600,18600,18600,18590,52
|
|
20241018,113900,2773947200,18600,18610,18610,18600,423
|
|
20241018,113800,2766079200,18610,18610,18610,18600,179
|
|
20241018,113700,2762748370,18620,18620,18620,18620,356
|
|
20241018,113600,2756119650,18630,18640,18640,18630,21
|
|
20241018,113500,2755728340,18630,18620,18640,18620,366
|
|
20241018,113400,2748910150,18620,18630,18640,18620,27
|
|
20241018,113300,2748407300,18630,18640,18640,18630,106
|
|
20241018,113200,2746432410,18640,18590,18640,18580,128
|
|
20241018,113100,2744050100,18600,18600,18600,18580,762
|
|
20241018,113000,2729884690,18590,18640,18640,18590,11525
|
|
20241018,112900,2515343650,18650,18650,18650,18650,32
|
|
20241018,112800,2514746850,18650,18680,18680,18640,3729
|
|
20241018,112700,2445173700,18680,18680,18680,18670,31
|
|
20241018,112600,2444594820,18680,18690,18690,18680,4
|
|
20241018,112500,2444520080,18670,18670,18670,18660,555
|
|
20241018,112400,2434158390,18670,18670,18670,18660,140
|
|
20241018,112300,2431545300,18670,18670,18690,18670,198
|
|
20241018,112200,2427848600,18690,18670,18700,18670,496
|
|
20241018,112100,2418586550,18670,18670,18670,18660,728
|
|
20241018,112000,2405000050,18660,18660,18680,18650,51
|
|
20241018,111900,2404048040,18650,18660,18670,18650,521
|
|
20241018,111800,2394326550,18670,18670,18670,18660,1234
|
|
20241018,111700,2371299450,18660,18690,18690,18660,2500
|
|
20241018,111600,2324618670,18690,18700,18700,18690,1986
|
|
20241018,111500,2287487310,18700,18730,18730,18700,3242
|
|
20241018,111400,2226818550,18740,18730,18750,18730,18
|
|
20241018,111300,2226481360,18730,18740,18740,18730,850
|
|
20241018,111200,2210560760,18740,18740,18740,18740,49
|
|
20241018,111100,2209642500,18740,18740,18740,18730,39
|
|
20241018,111000,2208911650,18740,18740,18740,18740,4
|
|
20241018,110900,2208836690,18740,18730,18740,18730,409
|
|
20241018,110800,2201176030,18730,18740,18750,18730,2103
|
|
20241018,110700,2161773780,18750,18750,18760,18750,335
|
|
20241018,110600,2155492110,18760,18750,18760,18750,521
|
|
20241018,110500,2145719990,18750,18750,18750,18750,51
|
|
20241018,110400,2144763740,18760,18790,18790,18750,629
|
|
20241018,110300,2132960360,18780,18790,18800,18780,567
|
|
20241018,110200,2122307570,18790,18790,18800,18790,52
|
|
20241018,110100,2121330470,18810,18790,18810,18790,8
|
|
20241018,110000,2121180030,18820,18780,18820,18780,110
|
|
20241018,105900,2119112930,18790,18780,18790,18780,305
|
|
20241018,105800,2113384980,18780,18820,18820,18780,145
|
|
20241018,105700,2110661730,18790,18790,18800,18790,29
|
|
20241018,105600,2110116810,18780,18820,18820,18780,2
|
|
20241018,105500,2110079210,18780,18770,18820,18770,766
|
|
20241018,105400,2095679660,18760,18770,18770,18760,77
|
|
20241018,105300,2094234420,18770,18770,18770,18760,43
|
|
20241018,105200,2093427590,18760,18750,18760,18750,46
|
|
20241018,105100,2092565040,18750,18750,18750,18750,59
|
|
20241018,105000,2091458790,18750,18750,18780,18750,108
|
|
20241018,104900,2089433720,18750,18750,18760,18750,66
|
|
20241018,104800,2088195590,18760,18790,18800,18760,2436
|
|
20241018,104700,2042466950,18790,18770,18790,18770,276
|
|
20241018,104600,2037284380,18770,18790,18790,18770,643
|
|
20241018,104500,2025210870,18790,18780,18810,18780,536
|
|
20241018,104400,2015141020,18780,18800,18800,18780,272
|
|
20241018,104300,2010029830,18780,18760,18780,18760,1575
|
|
20241018,104200,1980462840,18750,18760,18760,18750,159
|
|
20241018,104100,1977481010,18750,18750,18750,18750,23
|
|
20241018,104000,1977049760,18760,18750,18760,18750,999
|
|
20241018,103900,1958317890,18750,18730,18750,18730,495
|
|
20241018,103800,1949040940,18730,18720,18730,18720,5
|
|
20241018,103700,1948947330,18710,18710,18710,18710,1057
|
|
20241018,103600,1929170860,18710,18720,18730,18710,1192
|
|
20241018,103500,1906857700,18720,18740,18740,18720,2247
|
|
20241018,103400,1864778750,18750,18750,18750,18740,148
|
|
20241018,103300,1862004780,18730,18740,18750,18730,66
|
|
20241018,103200,1860767990,18740,18740,18750,18740,583
|
|
20241018,103100,1849840520,18760,18740,18760,18730,679
|
|
20241018,103000,1837116470,18730,18720,18730,18720,48
|
|
20241018,102900,1836217840,18720,18730,18730,18720,177
|
|
20241018,102800,1832903450,18740,18730,18740,18730,14
|
|
20241018,102700,1832641200,18730,18710,18730,18710,61
|
|
20241018,102600,1831499180,18710,18740,18740,18710,2905
|
|
20241018,102500,1777119310,18740,18740,18740,18740,7
|
|
20241018,102400,1776988130,18730,18740,18740,18730,497
|
|
20241018,102300,1767679300,18740,18780,18780,18730,2597
|
|
20241018,102200,1718971160,18790,18800,18810,18780,684
|
|
20241018,102100,1706123440,18790,18790,18790,18790,8
|
|
20241018,102000,1705973120,18790,18780,18790,18780,314
|
|
20241018,101900,1700076090,18780,18790,18790,18780,227
|
|
20241018,101800,1695813000,18780,18780,18790,18780,521
|
|
20241018,101700,1686028570,18790,18790,18800,18790,373
|
|
20241018,101600,1679019890,18800,18790,18800,18790,928
|
|
20241018,101500,1661582730,18790,18790,18790,18790,25
|
|
20241018,101400,1661112980,18790,18790,18790,18790,6
|
|
20241018,101300,1661000240,18790,18790,18810,18790,5015
|
|
20241018,101200,1566768290,18790,18830,18830,18770,6774
|
|
20241018,101100,1439582030,18810,18810,18810,18810,0
|
|
20241018,101000,1439582030,18810,18810,18810,18810,0
|
|
20241018,100900,1439582030,18810,18800,18810,18790,268
|
|
20241018,100800,1434543960,18800,18780,18800,18780,111
|
|
20241018,100700,1432457200,18820,18810,18840,18780,1160
|
|
20241018,100600,1410656010,18840,18810,18840,18800,94
|
|
20241018,100500,1408887940,18810,18780,18810,18770,766
|
|
20241018,100400,1394487390,18770,18780,18800,18770,248
|
|
20241018,100300,1389825680,18780,18750,18780,18750,1516
|
|
20241018,100200,1361380680,18750,18750,18750,18730,353
|
|
20241018,100100,1354763510,18740,18740,18740,18740,739
|
|
20241018,100000,1340914650,18740,18730,18750,18730,42
|
|
20241018,095900,1340127620,18740,18740,18740,18730,100
|
|
20241018,095800,1338253720,18750,18760,18770,18740,1514
|
|
20241018,095700,1309852410,18780,18780,18780,18760,71
|
|
20241018,095600,1308520030,18750,18750,18750,18750,75
|
|
20241018,095500,1307113780,18740,18730,18750,18730,494
|
|
20241018,095400,1297855720,18730,18750,18750,18730,25
|
|
20241018,095300,1297387430,18750,18750,18750,18730,82
|
|
20241018,095200,1295850010,18750,18730,18750,18730,90
|
|
20241018,095100,1294163210,18750,18750,18750,18750,364
|
|
20241018,095000,1287338210,18720,18720,18740,18720,436
|
|
20241018,094900,1279175290,18720,18710,18720,18710,190
|
|
20241018,094800,1275619310,18710,18710,18710,18700,143
|
|
20241018,094700,1272943790,18710,18720,18720,18710,1335
|
|
20241018,094600,1247964940,18710,18710,18710,18710,274
|
|
20241018,094500,1242838400,18710,18770,18770,18710,5377
|
|
20241018,094400,1142134880,18740,18760,18760,18740,668
|
|
20241018,094300,1129610980,18760,18750,18760,18750,83
|
|
20241018,094200,1128054020,18760,18760,18760,18760,28
|
|
20241018,094100,1127528740,18750,18750,18760,18740,589
|
|
20241018,094000,1116488620,18750,18810,18810,18750,3291
|
|
20241018,093900,1054663940,18810,18810,18810,18800,162
|
|
20241018,093800,1051617120,18820,18850,18850,18820,835
|
|
20241018,093700,1035889740,18850,18850,18850,18840,206
|
|
20241018,093600,1032007820,18860,18850,18860,18840,277
|
|
20241018,093500,1026788690,18850,18850,18900,18850,120
|
|
20241018,093400,1024524310,18890,18900,18900,18860,103
|
|
20241018,093300,1022578060,18830,18900,18900,18820,38
|
|
20241018,093200,1021860650,18900,18780,18900,18780,2059
|
|
20241018,093100,983133870,18780,18750,18780,18740,643
|
|
20241018,093000,971063220,18750,18740,18760,18740,57
|
|
20241018,092900,969994660,18750,18740,18750,18730,500
|
|
20241018,092800,960624570,18740,18760,18760,18740,3058
|
|
20241018,092700,903281430,18760,18760,18760,18760,2
|
|
20241018,092600,903243910,18770,18750,18770,18750,230
|
|
20241018,092500,898930050,18760,18760,18760,18760,199
|
|
20241018,092400,895196810,18760,18750,18760,18740,333
|
|
20241018,092300,888953650,18750,18740,18750,18740,125
|
|
20241018,092200,886610330,18740,18770,18770,18740,416
|
|
20241018,092100,878812400,18750,18750,18770,18750,1861
|
|
20241018,092000,843881670,18750,18740,18780,18730,152
|
|
20241018,091900,841030540,18740,18740,18740,18740,184
|
|
20241018,091800,837582380,18740,18750,18750,18730,201
|
|
20241018,091700,833817450,18780,18800,18800,18720,6621
|
|
20241018,091600,709559870,18800,18820,18820,18800,2207
|
|
20241018,091500,668048340,18820,18840,18840,18810,1526
|
|
20241018,091400,639336790,18840,18840,18840,18840,25
|
|
20241018,091300,638865790,18810,18850,18850,18810,794
|
|
20241018,091200,623917140,18850,18890,18890,18850,236
|
|
20241018,091100,619465790,18890,18870,18890,18870,173
|
|
20241018,091000,616198330,18870,18880,18880,18870,155
|
|
20241018,090900,613272930,18880,18870,18890,18870,635
|
|
20241018,090800,601281380,18880,18880,18880,18870,184
|
|
20241018,090700,597807470,18880,18850,18880,18800,2783
|
|
20241018,090600,545384100,18840,18830,18850,18800,716
|
|
20241018,090500,531898580,18830,18910,18910,18790,8044
|
|
20241018,090400,380191400,18890,19000,19000,18890,946
|
|
20241018,090300,362302700,19000,18860,19000,18860,2437
|
|
20241018,090200,316274380,18870,18920,18920,18870,3923
|
|
20241018,090100,242145080,18920,18940,18940,18860,3634
|
|
20241018,090000,173450430,18940,19020,19060,18940,9017
|