591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184800,8554401320,18070,18070,18070,18070,28337
|
|
20241023,184700,8554401320,18070,18070,18070,18070,0
|
|
20241023,184600,8554401320,18070,18070,18070,18070,0
|
|
20241023,184500,8554401320,18070,18070,18070,18070,0
|
|
20241023,184400,8554401320,18070,18070,18070,18070,0
|
|
20241023,184300,8554401320,18070,18070,18070,18070,0
|
|
20241023,184200,8554401320,18070,18070,18070,18070,0
|
|
20241023,184100,8554401320,18070,18070,18070,18070,0
|
|
20241023,184000,8554401320,18070,18070,18070,18070,0
|
|
20241023,183900,8554401320,18070,18070,18070,18070,0
|
|
20241023,183800,8554401320,18070,18070,18070,18070,0
|
|
20241023,183700,8554401320,18070,18070,18070,18070,0
|
|
20241023,183600,8554401320,18070,18070,18070,18070,0
|
|
20241023,183500,8554401320,18070,18070,18070,18070,0
|
|
20241023,183400,8554401320,18070,18070,18070,18070,0
|
|
20241023,183300,8554401320,18070,18070,18070,18070,0
|
|
20241023,183200,8554401320,18070,18070,18070,18070,0
|
|
20241023,183100,8554401320,18070,18070,18070,18070,0
|
|
20241023,183000,8554401320,18070,18070,18070,18070,0
|
|
20241023,182900,8554401320,18070,18070,18070,18070,0
|
|
20241023,182800,8554401320,18070,18070,18070,18070,0
|
|
20241023,182700,8554401320,18070,18070,18070,18070,0
|
|
20241023,182600,8554401320,18070,18070,18070,18070,0
|
|
20241023,182500,8554401320,18070,18070,18070,18070,0
|
|
20241023,182400,8554401320,18070,18070,18070,18070,0
|
|
20241023,182300,8554401320,18070,18070,18070,18070,0
|
|
20241023,182200,8554401320,18070,18070,18070,18070,0
|
|
20241023,182100,8554401320,18070,18070,18070,18070,0
|
|
20241023,182000,8554401320,18070,18070,18070,18070,0
|
|
20241023,181900,8554401320,18070,18070,18070,18070,0
|
|
20241023,181800,8554401320,18070,18070,18070,18070,28337
|
|
20241023,181700,8554401320,18070,18070,18070,18070,0
|
|
20241023,181600,8554401320,18070,18070,18070,18070,0
|
|
20241023,181500,8554401320,18070,18070,18070,18070,0
|
|
20241023,181400,8554401320,18070,18070,18070,18070,0
|
|
20241023,181300,8554401320,18070,18070,18070,18070,0
|
|
20241023,181200,8554401320,18070,18070,18070,18070,0
|
|
20241023,181100,8554401320,18070,18070,18070,18070,0
|
|
20241023,181000,8554401320,18070,18070,18070,18070,0
|
|
20241023,180900,8554401320,18070,18070,18070,18070,0
|
|
20241023,180800,8554401320,18070,18070,18070,18070,0
|
|
20241023,180700,8554401320,18070,18070,18070,18070,0
|
|
20241023,180600,8554401320,18070,18070,18070,18070,0
|
|
20241023,180500,8554401320,18070,18070,18070,18070,0
|
|
20241023,180400,8554401320,18070,18070,18070,18070,0
|
|
20241023,180300,8554401320,18070,18070,18070,18070,0
|
|
20241023,180200,8554401320,18070,18070,18070,18070,0
|
|
20241023,180100,8554401320,18070,18070,18070,18070,0
|
|
20241023,180000,8554401320,18070,18070,18070,18070,0
|
|
20241023,175900,8554401320,18070,18070,18070,18070,0
|
|
20241023,175800,8554401320,18070,18070,18070,18070,0
|
|
20241023,175700,8554401320,18070,18070,18070,18070,0
|
|
20241023,175600,8554401320,18070,18070,18070,18070,0
|
|
20241023,175500,8554401320,18070,18070,18070,18070,0
|
|
20241023,175400,8554401320,18070,18070,18070,18070,0
|
|
20241023,175300,8554401320,18070,18070,18070,18070,0
|
|
20241023,175200,8554401320,18070,18070,18070,18070,0
|
|
20241023,175100,8554401320,18070,18070,18070,18070,0
|
|
20241023,175000,8554401320,18070,18070,18070,18070,0
|
|
20241023,174900,8554401320,18070,18070,18070,18070,0
|
|
20241023,174800,8554401320,18070,18070,18070,18070,28337
|
|
20241023,174700,8554401320,18070,18070,18070,18070,0
|
|
20241023,174600,8554401320,18070,18070,18070,18070,0
|
|
20241023,174500,8554401320,18070,18070,18070,18070,0
|
|
20241023,174400,8554401320,18070,18070,18070,18070,0
|
|
20241023,174300,8554401320,18070,18070,18070,18070,0
|
|
20241023,174200,8554401320,18070,18070,18070,18070,0
|
|
20241023,174100,8554401320,18070,18070,18070,18070,0
|
|
20241023,174000,8554401320,18070,18070,18070,18070,0
|
|
20241023,173900,8554401320,18070,18070,18070,18070,0
|
|
20241023,173800,8554401320,18070,18070,18070,18070,0
|
|
20241023,173700,8554401320,18070,18070,18070,18070,0
|
|
20241023,173600,8554401320,18070,18070,18070,18070,0
|
|
20241023,173500,8554401320,18070,18070,18070,18070,0
|
|
20241023,173400,8554401320,18070,18070,18070,18070,0
|
|
20241023,173300,8554401320,18070,18070,18070,18070,0
|
|
20241023,173200,8554401320,18070,18070,18070,18070,0
|
|
20241023,173100,8554401320,18070,18070,18070,18070,0
|
|
20241023,173000,8554401320,18070,18070,18070,18070,0
|
|
20241023,172900,8554401320,18070,18070,18070,18070,0
|
|
20241023,172800,8554401320,18070,18070,18070,18070,0
|
|
20241023,172700,8554401320,18070,18070,18070,18070,0
|
|
20241023,172600,8554401320,18070,18070,18070,18070,0
|
|
20241023,172500,8554401320,18070,18070,18070,18070,0
|
|
20241023,172400,8554401320,18070,18070,18070,18070,0
|
|
20241023,172300,8554401320,18070,18070,18070,18070,0
|
|
20241023,172200,8554401320,18070,18070,18070,18070,0
|
|
20241023,172100,8554401320,18070,18070,18070,18070,0
|
|
20241023,172000,8554401320,18070,18070,18070,18070,0
|
|
20241023,171900,8554401320,18070,18070,18070,18070,0
|
|
20241023,171800,8554401320,18070,18070,18070,18070,28337
|
|
20241023,171700,8554401320,18070,18070,18070,18070,0
|
|
20241023,171600,8554401320,18070,18070,18070,18070,0
|
|
20241023,171500,8554401320,18070,18070,18070,18070,0
|
|
20241023,171400,8554401320,18070,18070,18070,18070,0
|
|
20241023,171300,8554401320,18070,18070,18070,18070,0
|
|
20241023,171200,8554401320,18070,18070,18070,18070,0
|
|
20241023,171100,8554401320,18070,18070,18070,18070,0
|
|
20241023,171000,8554401320,18070,18070,18070,18070,0
|
|
20241023,170900,8554401320,18070,18070,18070,18070,0
|
|
20241023,170800,8554401320,18070,18070,18070,18070,0
|
|
20241023,170700,8554401320,18070,18070,18070,18070,0
|
|
20241023,170600,8554401320,18070,18070,18070,18070,0
|
|
20241023,170500,8554401320,18070,18070,18070,18070,0
|
|
20241023,170400,8554401320,18070,18070,18070,18070,0
|
|
20241023,170300,8554401320,18070,18070,18070,18070,0
|
|
20241023,170200,8554401320,18070,18070,18070,18070,0
|
|
20241023,170100,8554401320,18070,18070,18070,18070,0
|
|
20241023,170000,8554401320,18070,18070,18070,18070,0
|
|
20241023,165900,8554401320,18070,18070,18070,18070,0
|
|
20241023,165800,8554401320,18070,18070,18070,18070,0
|
|
20241023,165700,8554401320,18070,18070,18070,18070,0
|
|
20241023,165600,8554401320,18070,18070,18070,18070,0
|
|
20241023,165500,8554401320,18070,18070,18070,18070,0
|
|
20241023,165400,8554401320,18070,18070,18070,18070,0
|
|
20241023,165300,8554401320,18070,18070,18070,18070,0
|
|
20241023,165200,8554401320,18070,18070,18070,18070,0
|
|
20241023,165100,8554401320,18070,18070,18070,18070,0
|
|
20241023,165000,8554401320,18070,18070,18070,18070,0
|
|
20241023,164900,8554401320,18070,18070,18070,18070,0
|
|
20241023,164800,8554401320,18070,18070,18070,18070,28337
|
|
20241023,164700,8554401320,18070,18070,18070,18070,0
|
|
20241023,164600,8554401320,18070,18070,18070,18070,0
|
|
20241023,164500,8554401320,18070,18070,18070,18070,0
|
|
20241023,164400,8554401320,18070,18070,18070,18070,0
|
|
20241023,164300,8554401320,18070,18070,18070,18070,0
|
|
20241023,164200,8554401320,18070,18070,18070,18070,0
|
|
20241023,164100,8554401320,18070,18070,18070,18070,0
|
|
20241023,164000,8554401320,18070,18070,18070,18070,0
|
|
20241023,163900,8554401320,18070,18070,18070,18070,0
|
|
20241023,163800,8554401320,18070,18070,18070,18070,0
|
|
20241023,163700,8554401320,18070,18070,18070,18070,0
|
|
20241023,163600,8554401320,18070,18070,18070,18070,0
|
|
20241023,163500,8554401320,18070,18070,18070,18070,0
|
|
20241023,163400,8554401320,18070,18070,18070,18070,0
|
|
20241023,163300,8554401320,18070,18070,18070,18070,0
|
|
20241023,163200,8554401320,18070,18070,18070,18070,0
|
|
20241023,163100,8554401320,18070,18070,18070,18070,0
|
|
20241023,163000,8554401320,18070,18070,18070,18070,0
|
|
20241023,162900,8554401320,18070,18070,18070,18070,0
|
|
20241023,162800,8554401320,18070,18070,18070,18070,0
|
|
20241023,162700,8554401320,18070,18070,18070,18070,0
|
|
20241023,162600,8554401320,18070,18070,18070,18070,0
|
|
20241023,162500,8554401320,18070,18070,18070,18070,0
|
|
20241023,162400,8554401320,18070,18070,18070,18070,0
|
|
20241023,162300,8554401320,18070,18070,18070,18070,0
|
|
20241023,162200,8554401320,18070,18070,18070,18070,0
|
|
20241023,162100,8554401320,18070,18070,18070,18070,0
|
|
20241023,162000,8554401320,18070,18070,18070,18070,0
|
|
20241023,161900,8554401320,18070,18070,18070,18070,0
|
|
20241023,161800,8554401320,18070,18070,18070,18070,28337
|
|
20241023,161700,8554401320,18070,18070,18070,18070,0
|
|
20241023,161600,8554401320,18070,18070,18070,18070,0
|
|
20241023,161500,8554401320,18070,18070,18070,18070,0
|
|
20241023,161400,8554401320,18070,18070,18070,18070,0
|
|
20241023,161300,8554401320,18070,18070,18070,18070,0
|
|
20241023,161200,8554401320,18070,18070,18070,18070,0
|
|
20241023,161100,8554401320,18070,18070,18070,18070,0
|
|
20241023,161000,8554401320,18070,18070,18070,18070,0
|
|
20241023,160900,8554401320,18070,18070,18070,18070,0
|
|
20241023,160800,8554401320,18070,18070,18070,18070,0
|
|
20241023,160700,8554401320,18070,18070,18070,18070,0
|
|
20241023,160600,8554401320,18070,18070,18070,18070,0
|
|
20241023,160500,8554401320,18070,18070,18070,18070,0
|
|
20241023,160400,8554401320,18070,18070,18070,18070,0
|
|
20241023,160300,8554401320,18070,18070,18070,18070,0
|
|
20241023,160200,8554401320,18070,18070,18070,18070,0
|
|
20241023,160100,8554401320,18070,18070,18070,18070,0
|
|
20241023,160000,8554401320,18070,18070,18070,18070,0
|
|
20241023,155900,8554401320,18070,18070,18070,18070,0
|
|
20241023,155800,8554401320,18070,18070,18070,18070,0
|
|
20241023,155700,8554401320,18070,18070,18070,18070,0
|
|
20241023,155600,8554401320,18070,18070,18070,18070,0
|
|
20241023,155500,8554401320,18070,18070,18070,18070,0
|
|
20241023,155400,8554401320,18070,18070,18070,18070,0
|
|
20241023,155300,8554401320,18070,18070,18070,18070,0
|
|
20241023,155200,8554401320,18070,18070,18070,18070,0
|
|
20241023,155100,8554401320,18070,18070,18070,18070,0
|
|
20241023,155000,8554401320,18070,18070,18070,18070,0
|
|
20241023,154900,8554401320,18070,18070,18070,18070,0
|
|
20241023,154800,8554401320,18070,18070,18070,18070,28337
|
|
20241023,154700,8554401320,18070,18070,18070,18070,0
|
|
20241023,154600,8554401320,18070,18070,18070,18070,0
|
|
20241023,154500,8554401320,18070,18070,18070,18070,0
|
|
20241023,154400,8554401320,18070,18070,18070,18070,0
|
|
20241023,154300,8554401320,18070,18070,18070,18070,0
|
|
20241023,154200,8554401320,18070,18070,18070,18070,0
|
|
20241023,154100,8554401320,18070,18070,18070,18070,0
|
|
20241023,154000,8554401320,18070,18070,18070,18070,0
|
|
20241023,153900,8554401320,18070,18070,18070,18070,0
|
|
20241023,153800,8554401320,18070,18070,18070,18070,0
|
|
20241023,153700,8554401320,18070,18070,18070,18070,0
|
|
20241023,153600,8554401320,18070,18070,18070,18070,0
|
|
20241023,153500,8554401320,18070,18070,18070,18070,0
|
|
20241023,153400,8554401320,18070,18070,18070,18070,0
|
|
20241023,153300,8554401320,18070,18070,18070,18070,0
|
|
20241023,153200,8554401320,18070,18070,18070,18070,0
|
|
20241023,153100,8554401320,18070,18070,18070,18070,0
|
|
20241023,153000,8554401320,18070,18070,18070,18070,28337
|
|
20241023,152900,8042351730,18100,18100,18100,18100,0
|
|
20241023,152800,8042351730,18100,18100,18100,18100,0
|
|
20241023,152700,8042351730,18100,18100,18100,18100,0
|
|
20241023,152600,8042351730,18100,18100,18100,18100,0
|
|
20241023,152500,8042351730,18100,18100,18100,18100,0
|
|
20241023,152400,8042351730,18100,18100,18100,18100,0
|
|
20241023,152300,8042351730,18100,18100,18100,18100,0
|
|
20241023,152200,8042351730,18100,18100,18100,18100,0
|
|
20241023,152100,8042351730,18100,18100,18100,18100,0
|
|
20241023,152000,8042351730,18100,18100,18100,18100,0
|
|
20241023,151900,8042351730,18100,18100,18110,18100,403
|
|
20241023,151800,8035054100,18100,18100,18100,18100,3404
|
|
20241023,151700,7973441700,18100,18110,18120,18100,838
|
|
20241023,151600,7958266400,18110,18100,18110,18100,1030
|
|
20241023,151500,7939620140,18100,18100,18110,18100,845
|
|
20241023,151400,7924318570,18110,18100,18110,18100,586
|
|
20241023,151300,7913709870,18100,18110,18110,18100,453
|
|
20241023,151200,7905508970,18110,18100,18110,18100,413
|
|
20241023,151100,7898031770,18100,18090,18120,18090,1595
|
|
20241023,151000,7869159760,18090,18090,18090,18080,2669
|
|
20241023,150900,7820879790,18080,18080,18090,18080,1846
|
|
20241023,150800,7787498430,18090,18070,18090,18070,1994
|
|
20241023,150700,7751452810,18070,18080,18080,18070,442
|
|
20241023,150600,7743463470,18070,18070,18070,18060,860
|
|
20241023,150500,7727929050,18060,18070,18070,18060,470
|
|
20241023,150400,7719437420,18060,18070,18080,18060,1044
|
|
20241023,150300,7700568060,18080,18060,18080,18060,768
|
|
20241023,150200,7686691990,18070,18060,18070,18060,617
|
|
20241023,150100,7675548640,18070,18060,18070,18060,224
|
|
20241023,150000,7671502820,18070,18080,18080,18060,2986
|
|
20241023,145900,7617543520,18080,18070,18080,18070,423
|
|
20241023,145800,7609898810,18070,18070,18080,18060,1489
|
|
20241023,145700,7582996620,18070,18060,18070,18060,687
|
|
20241023,145600,7570587930,18060,18060,18070,18060,741
|
|
20241023,145500,7557205390,18060,18060,18070,18060,383
|
|
20241023,145400,7550288290,18060,18060,18070,18060,525
|
|
20241023,145300,7540806680,18060,18080,18080,18060,242
|
|
20241023,145200,7536435870,18060,18080,18080,18060,500
|
|
20241023,145100,7527404040,18070,18070,18080,18070,1403
|
|
20241023,145000,7502050770,18080,18070,18080,18070,408
|
|
20241023,144900,7494677950,18070,18070,18080,18070,488
|
|
20241023,144800,7485858420,18070,18080,18090,18070,1400
|
|
20241023,144700,7460550830,18080,18090,18090,18080,436
|
|
20241023,144600,7452667790,18090,18070,18090,18070,899
|
|
20241023,144500,7436413780,18070,18080,18080,18070,137
|
|
20241023,144400,7433937540,18080,18070,18090,18070,907
|
|
20241023,144300,7417541030,18080,18070,18080,18060,261
|
|
20241023,144200,7412825010,18070,18070,18090,18060,1484
|
|
20241023,144100,7386007930,18080,18080,18090,18080,231
|
|
20241023,144000,7381831400,18080,18080,18080,18070,962
|
|
20241023,143900,7364441100,18070,18080,18080,18070,264
|
|
20241023,143800,7359669930,18080,18070,18080,18060,1215
|
|
20241023,143700,7337715420,18070,18060,18070,18060,845
|
|
20241023,143600,7322452790,18060,18080,18080,18060,1211
|
|
20241023,143500,7300570470,18070,18060,18080,18060,431
|
|
20241023,143400,7292783460,18060,18080,18080,18060,937
|
|
20241023,143300,7275856460,18070,18070,18080,18070,175
|
|
20241023,143200,7272694100,18070,18070,18080,18060,925
|
|
20241023,143100,7255983520,18070,18070,18070,18060,137
|
|
20241023,143000,7253508900,18070,18060,18080,18060,6911
|
|
20241023,142900,7128686370,18070,18070,18070,18060,3535
|
|
20241023,142800,7064843420,18060,18070,18070,18060,2448
|
|
20241023,142700,7020612040,18070,18100,18100,18070,4470
|
|
20241023,142600,6939752840,18110,18110,18110,18100,505
|
|
20241023,142500,6930611190,18100,18100,18110,18100,386
|
|
20241023,142400,6923624540,18100,18100,18110,18100,435
|
|
20241023,142300,6915750150,18100,18090,18110,18090,435
|
|
20241023,142200,6907877610,18090,18120,18120,18090,1337
|
|
20241023,142100,6883677030,18120,18120,18120,18100,419
|
|
20241023,142000,6876088160,18110,18110,18120,18100,666
|
|
20241023,141900,6864028980,18100,18100,18110,18100,591
|
|
20241023,141800,6853331030,18110,18110,18110,18100,317
|
|
20241023,141700,6847590930,18110,18110,18110,18100,543
|
|
20241023,141600,6837758380,18120,18120,18120,18100,332
|
|
20241023,141500,6831745900,18120,18100,18120,18090,718
|
|
20241023,141400,6818749580,18100,18110,18110,18100,237
|
|
20241023,141300,6814459740,18100,18090,18100,18080,781
|
|
20241023,141200,6800330170,18100,18090,18100,18080,387
|
|
20241023,141100,6793331620,18090,18070,18090,18070,933
|
|
20241023,141000,6776467530,18060,18070,18080,18060,348
|
|
20241023,140900,6770179330,18060,18070,18080,18060,1925
|
|
20241023,140800,6735394700,18070,18080,18080,18070,352
|
|
20241023,140700,6729033420,18080,18070,18080,18070,877
|
|
20241023,140600,6713182610,18070,18070,18080,18070,243
|
|
20241023,140500,6708791510,18070,18070,18080,18070,585
|
|
20241023,140400,6698220330,18070,18080,18080,18070,217
|
|
20241023,140300,6694298780,18080,18080,18090,18070,600
|
|
20241023,140200,6683453650,18090,18090,18090,18080,190
|
|
20241023,140100,6680018250,18080,18100,18100,18080,1788
|
|
20241023,140000,6647686140,18090,18100,18100,18090,357
|
|
20241023,135900,6641227860,18100,18100,18110,18090,410
|
|
20241023,135800,6633809550,18100,18110,18110,18090,152
|
|
20241023,135700,6631058970,18100,18090,18110,18090,935
|
|
20241023,135600,6614136020,18100,18090,18100,18080,240
|
|
20241023,135500,6609793560,18090,18100,18110,18090,446
|
|
20241023,135400,6601724410,18100,18090,18120,18090,650
|
|
20241023,135300,6589959030,18100,18100,18110,18080,689
|
|
20241023,135200,6577491490,18100,18110,18110,18090,135
|
|
20241023,135100,6575048200,18110,18090,18110,18080,1336
|
|
20241023,135000,6550883050,18090,18090,18090,18080,379
|
|
20241023,134900,6544030560,18080,18090,18090,18080,611
|
|
20241023,134800,6532980210,18090,18060,18090,18060,1831
|
|
20241023,134700,6499899110,18050,18050,18060,18050,502
|
|
20241023,134600,6490837950,18050,18040,18060,18040,705
|
|
20241023,134500,6478116480,18040,18040,18050,18020,3563
|
|
20241023,134400,6413878660,18040,18050,18060,18040,754
|
|
20241023,134300,6400271610,18050,18060,18060,18050,950
|
|
20241023,134200,6383122850,18050,18040,18060,18040,530
|
|
20241023,134100,6373557520,18040,18050,18050,18040,2139
|
|
20241023,134000,6334966520,18060,18040,18060,18030,1697
|
|
20241023,133900,6304352530,18040,18030,18040,18030,630
|
|
20241023,133800,6292993480,18040,18030,18040,18020,744
|
|
20241023,133700,6279579300,18020,18040,18040,18020,2626
|
|
20241023,133600,6232232810,18040,18030,18050,18030,2256
|
|
20241023,133500,6191534390,18030,18040,18050,18030,807
|
|
20241023,133400,6176978470,18030,18050,18060,18030,3990
|
|
20241023,133300,6104978380,18070,18070,18080,18050,3225
|
|
20241023,133200,6046716560,18070,18090,18100,18070,4687
|
|
20241023,133100,5961963790,18090,18100,18100,18090,630
|
|
20241023,133000,5950566260,18090,18100,18100,18080,446
|
|
20241023,132900,5942498230,18090,18100,18100,18090,471
|
|
20241023,132800,5933976850,18100,18100,18100,18090,324
|
|
20241023,132700,5928115320,18100,18100,18100,18090,318
|
|
20241023,132600,5922360510,18100,18090,18100,18080,444
|
|
20241023,132500,5914328740,18080,18090,18100,18080,777
|
|
20241023,132400,5900275460,18100,18100,18110,18090,635
|
|
20241023,132300,5888786080,18100,18090,18110,18090,1240
|
|
20241023,132200,5866348890,18090,18120,18120,18090,999
|
|
20241023,132100,5848264270,18120,18120,18120,18110,713
|
|
20241023,132000,5835351700,18120,18110,18130,18100,1239
|
|
20241023,131900,5812914170,18110,18130,18130,18110,714
|
|
20241023,131800,5799978100,18120,18120,18130,18110,422
|
|
20241023,131700,5792331750,18130,18130,18130,18120,315
|
|
20241023,131600,5786623460,18120,18140,18140,18120,1317
|
|
20241023,131500,5762746630,18140,18130,18150,18130,168
|
|
20241023,131400,5759700260,18150,18150,18150,18130,545
|
|
20241023,131300,5749815320,18140,18120,18150,18110,1315
|
|
20241023,131200,5725956810,18120,18110,18120,18100,595
|
|
20241023,131100,5715180660,18110,18110,18120,18110,319
|
|
20241023,131000,5709402770,18120,18130,18130,18110,121
|
|
20241023,130900,5707210730,18120,18120,18130,18110,772
|
|
20241023,130800,5693222210,18110,18110,18110,18100,683
|
|
20241023,130700,5680856350,18120,18110,18120,18100,217
|
|
20241023,130600,5676926530,18110,18100,18110,18100,923
|
|
20241023,130500,5660216160,18110,18110,18110,18100,82
|
|
20241023,130400,5658731270,18110,18110,18110,18100,610
|
|
20241023,130300,5647688520,18110,18090,18110,18090,1531
|
|
20241023,130200,5619974730,18090,18090,18090,18080,546
|
|
20241023,130100,5610102800,18080,18090,18090,18080,188
|
|
20241023,130000,5606703400,18090,18090,18090,18080,577
|
|
20241023,125900,5596270890,18090,18090,18100,18080,303
|
|
20241023,125800,5590789820,18090,18100,18100,18080,581
|
|
20241023,125700,5580279680,18100,18100,18100,18090,929
|
|
20241023,125600,5563473340,18100,18100,18100,18090,645
|
|
20241023,125500,5551803650,18100,18100,18110,18090,1588
|
|
20241023,125400,5523061690,18110,18100,18110,18100,641
|
|
20241023,125300,5511459450,18090,18100,18100,18090,268
|
|
20241023,125200,5506610980,18100,18100,18100,18090,342
|
|
20241023,125100,5500423930,18100,18100,18110,18090,1404
|
|
20241023,125000,5475011510,18090,18100,18100,18090,503
|
|
20241023,124900,5465910870,18100,18090,18100,18090,411
|
|
20241023,124800,5458474910,18100,18090,18100,18090,1591
|
|
20241023,124700,5429693600,18090,18090,18090,18080,386
|
|
20241023,124600,5422714140,18090,18090,18090,18070,780
|
|
20241023,124500,5408612210,18090,18100,18100,18090,240
|
|
20241023,124400,5404270320,18100,18100,18110,18090,772
|
|
20241023,124300,5390301330,18100,18130,18130,18100,10838
|
|
20241023,124200,5194015090,18130,18140,18140,18120,386
|
|
20241023,124100,5187019330,18130,18130,18130,18120,148
|
|
20241023,124000,5184336830,18130,18140,18150,18120,319
|
|
20241023,123900,5178551890,18140,18110,18150,18110,1909
|
|
20241023,123800,5143971750,18110,18090,18110,18080,1454
|
|
20241023,123700,5117658760,18090,18080,18090,18080,220
|
|
20241023,123600,5113680510,18090,18110,18110,18080,496
|
|
20241023,123500,5104708220,18090,18090,18090,18080,468
|
|
20241023,123400,5096245510,18090,18090,18090,18080,626
|
|
20241023,123300,5084923990,18110,18110,18120,18090,4683
|
|
20241023,123200,5000138280,18120,18120,18120,18110,993
|
|
20241023,123100,4982153600,18120,18120,18120,18110,441
|
|
20241023,123000,4974165210,18110,18180,18180,18110,6999
|
|
20241023,122900,4847216980,18180,18180,18180,18170,543
|
|
20241023,122800,4837350420,18170,18180,18190,18170,3389
|
|
20241023,122700,4775757800,18190,18200,18200,18180,218
|
|
20241023,122600,4771793350,18190,18190,18200,18190,504
|
|
20241023,122500,4762625360,18190,18190,18200,18180,238
|
|
20241023,122400,4758296350,18190,18200,18200,18190,557
|
|
20241023,122300,4748163970,18200,18200,18200,18180,438
|
|
20241023,122200,4740196850,18190,18200,18220,18190,365
|
|
20241023,122100,4733557190,18200,18240,18240,18190,2224
|
|
20241023,122000,4693032200,18250,18240,18250,18240,367
|
|
20241023,121900,4686337620,18250,18250,18250,18240,607
|
|
20241023,121800,4675263860,18250,18250,18250,18240,367
|
|
20241023,121700,4668569390,18240,18260,18260,18240,741
|
|
20241023,121600,4655047400,18260,18270,18270,18260,627
|
|
20241023,121500,4643597600,18270,18270,18270,18260,437
|
|
20241023,121400,4635617650,18270,18300,18300,18270,5410
|
|
20241023,121300,4536671720,18300,18300,18300,18300,91
|
|
20241023,121200,4535006420,18300,18300,18300,18300,145
|
|
20241023,121100,4532352920,18300,18300,18300,18290,139
|
|
20241023,121000,4529809350,18300,18300,18300,18290,108
|
|
20241023,120900,4527832960,18300,18300,18310,18290,338
|
|
20241023,120800,4521647910,18310,18300,18320,18300,92
|
|
20241023,120700,4519963610,18320,18300,18320,18300,100
|
|
20241023,120600,4518133040,18310,18320,18320,18310,49
|
|
20241023,120500,4517235650,18320,18320,18320,18300,243
|
|
20241023,120400,4512786450,18320,18310,18320,18300,278
|
|
20241023,120300,4507696340,18320,18320,18320,18300,52
|
|
20241023,120200,4506744460,18320,18290,18320,18290,228
|
|
20241023,120100,4502572120,18290,18290,18290,18290,126
|
|
20241023,120000,4500267580,18290,18280,18290,18280,37
|
|
20241023,115900,4499591150,18290,18270,18290,18270,230
|
|
20241023,115800,4495388570,18260,18270,18270,18260,37
|
|
20241023,115700,4494712610,18260,18280,18290,18260,204
|
|
20241023,115600,4490984990,18280,18290,18290,18270,77
|
|
20241023,115500,4489577050,18290,18290,18290,18270,97
|
|
20241023,115400,4487803800,18290,18290,18290,18250,278
|
|
20241023,115300,4482723780,18280,18290,18290,18280,284
|
|
20241023,115200,4477530560,18300,18310,18330,18300,282
|
|
20241023,115100,4472368960,18310,18310,18310,18290,35
|
|
20241023,115000,4471728400,18310,18310,18310,18290,200
|
|
20241023,114900,4468068580,18300,18300,18300,18300,188
|
|
20241023,114800,4464628180,18300,18300,18300,18290,635
|
|
20241023,114700,4453012820,18300,18300,18300,18290,84
|
|
20241023,114600,4451475640,18280,18290,18300,18280,330
|
|
20241023,114500,4445440480,18300,18300,18300,18290,191
|
|
20241023,114400,4441945950,18300,18310,18310,18290,305
|
|
20241023,114300,4436364390,18310,18310,18310,18300,122
|
|
20241023,114200,4434130610,18310,18330,18330,18300,249
|
|
20241023,114100,4429570420,18340,18290,18340,18290,1336
|
|
20241023,114000,4405076710,18300,18290,18300,18280,5144
|
|
20241023,113900,4310942450,18290,18290,18290,18280,154
|
|
20241023,113800,4308126110,18290,18290,18290,18280,108
|
|
20241023,113700,4306150800,18290,18280,18290,18270,119
|
|
20241023,113600,4303975380,18280,18290,18290,18270,141
|
|
20241023,113500,4301397770,18290,18260,18290,18250,958
|
|
20241023,113400,4283900670,18260,18260,18260,18250,188
|
|
20241023,113300,4280467940,18250,18270,18270,18250,368
|
|
20241023,113200,4273748750,18270,18240,18270,18240,567
|
|
20241023,113100,4263402260,18240,18240,18240,18230,84
|
|
20241023,113000,4261870180,18240,18230,18240,18230,67
|
|
20241023,112900,4260648270,18230,18230,18230,18230,65
|
|
20241023,112800,4259463320,18240,18230,18240,18220,370
|
|
20241023,112700,4252720300,18240,18250,18250,18230,265
|
|
20241023,112600,4247888480,18250,18240,18250,18240,89
|
|
20241023,112500,4246264750,18240,18250,18260,18230,347
|
|
20241023,112400,4239933860,18250,18240,18250,18240,96
|
|
20241023,112300,4238182330,18240,18240,18240,18220,133
|
|
20241023,112200,4235757560,18240,18230,18240,18220,139
|
|
20241023,112100,4233223640,18230,18240,18240,18230,210
|
|
20241023,112000,4229394890,18240,18220,18240,18220,579
|
|
20241023,111900,4218843990,18230,18230,18230,18220,278
|
|
20241023,111800,4213778330,18230,18220,18230,18220,30
|
|
20241023,111700,4213231570,18230,18200,18230,18200,217
|
|
20241023,111600,4209279300,18190,18200,18200,18190,107
|
|
20241023,111500,4207332060,18200,18200,18200,18190,137
|
|
20241023,111400,4204838680,18200,18230,18230,18190,1469
|
|
20241023,111300,4178099430,18230,18230,18230,18220,28
|
|
20241023,111200,4177589020,18230,18230,18230,18220,288
|
|
20241023,111100,4172341290,18230,18230,18230,18220,189
|
|
20241023,111000,4168897340,18230,18220,18230,18200,737
|
|
20241023,110900,4155477850,18220,18210,18220,18210,111
|
|
20241023,110800,4153456080,18220,18240,18270,18210,1665
|
|
20241023,110700,4123112660,18270,18260,18270,18230,3600
|
|
20241023,110600,4057469830,18270,18260,18270,18260,146
|
|
20241023,110500,4054803740,18250,18260,18260,18250,132
|
|
20241023,110400,4052393440,18250,18260,18260,18250,225
|
|
20241023,110300,4048286090,18260,18230,18260,18230,486
|
|
20241023,110200,4039419390,18240,18240,18240,18230,563
|
|
20241023,110100,4029154330,18240,18250,18260,18230,271
|
|
20241023,110000,4024210490,18250,18250,18250,18240,213
|
|
20241023,105900,4020323380,18250,18220,18250,18210,717
|
|
20241023,105800,4007254140,18220,18200,18220,18200,1904
|
|
20241023,105700,3972599150,18210,18180,18210,18170,680
|
|
20241023,105600,3960234190,18180,18170,18180,18160,649
|
|
20241023,105500,3948441330,18180,18170,18180,18170,365
|
|
20241023,105400,3941807420,18170,18180,18180,18170,276
|
|
20241023,105300,3936790860,18180,18160,18180,18160,412
|
|
20241023,105200,3929304350,18170,18160,18170,18160,158
|
|
20241023,105100,3926434790,18160,18140,18160,18140,749
|
|
20241023,105000,3912841630,18140,18120,18140,18120,1890
|
|
20241023,104900,3878583800,18120,18110,18120,18110,173
|
|
20241023,104800,3875449650,18110,18120,18140,18110,638
|
|
20241023,104700,3863884840,18120,18120,18120,18110,265
|
|
20241023,104600,3859083820,18120,18120,18120,18110,873
|
|
20241023,104500,3843265220,18120,18110,18120,18110,227
|
|
20241023,104400,3839154130,18100,18080,18100,18080,295
|
|
20241023,104300,3833815970,18080,18070,18080,18070,259
|
|
20241023,104200,3829135510,18060,18080,18080,18060,1368
|
|
20241023,104100,3804426220,18060,18060,18080,18060,165
|
|
20241023,104000,3801444570,18070,18070,18080,18060,457
|
|
20241023,103900,3793188990,18070,18030,18070,18030,3710
|
|
20241023,103800,3726208810,18030,18010,18030,18010,1061
|
|
20241023,103700,3707099020,18030,18010,18030,18010,1722
|
|
20241023,103600,3676082670,18010,18010,18010,18000,220
|
|
20241023,103500,3672120490,18010,18010,18010,18000,231
|
|
20241023,103400,3667960250,18010,18010,18010,18000,2477
|
|
20241023,103300,3623363860,18010,18010,18020,18000,1781
|
|
20241023,103200,3591287050,18020,18020,18020,18000,931
|
|
20241023,103100,3574518150,18000,17990,18010,17990,2558
|
|
20241023,103000,3528473270,18000,18000,18000,17990,1268
|
|
20241023,102900,3505656480,18000,18000,18040,18000,4082
|
|
20241023,102800,3432179340,18000,18050,18050,18000,14834
|
|
20241023,102700,3165063520,18040,18050,18060,18040,1333
|
|
20241023,102600,3141009830,18050,18050,18050,18040,632
|
|
20241023,102500,3129607340,18050,18050,18050,18030,337
|
|
20241023,102400,3123524780,18040,18070,18080,18040,8051
|
|
20241023,102300,2978082370,18080,18080,18080,18070,1837
|
|
20241023,102200,2944881610,18080,18060,18080,18060,719
|
|
20241023,102100,2931888700,18060,18040,18060,18040,1563
|
|
20241023,102000,2903676930,18040,18030,18040,18020,585
|
|
20241023,101900,2893126210,18040,18050,18060,18010,12420
|
|
20241023,101800,2669288790,18050,18060,18060,18040,2441
|
|
20241023,101700,2625234440,18070,18060,18070,18050,2203
|
|
20241023,101600,2585448770,18070,18080,18090,18060,2617
|
|
20241023,101500,2538152600,18100,18110,18110,18070,2812
|
|
20241023,101400,2487285270,18110,18130,18130,18100,4291
|
|
20241023,101300,2409584730,18130,18130,18140,18130,309
|
|
20241023,101200,2403982500,18120,18130,18130,18120,178
|
|
20241023,101100,2400755630,18120,18120,18130,18110,113
|
|
20241023,101000,2398708050,18120,18130,18130,18110,192
|
|
20241023,100900,2395229290,18120,18120,18130,18120,812
|
|
20241023,100800,2380514950,18120,18100,18130,18100,251
|
|
20241023,100700,2375966970,18100,18090,18110,18080,1449
|
|
20241023,100600,2349738630,18090,18090,18100,18080,1302
|
|
20241023,100500,2326184270,18070,18100,18100,18070,1637
|
|
20241023,100400,2296580970,18080,18120,18120,18070,2997
|
|
20241023,100300,2242363740,18110,18120,18120,18110,654
|
|
20241023,100200,2230515880,18110,18100,18120,18090,3078
|
|
20241023,100100,2174787430,18100,18110,18110,18090,5087
|
|
20241023,100000,2082722720,18110,18150,18170,18110,5425
|
|
20241023,095900,1984385560,18140,18150,18150,18140,187
|
|
20241023,095800,1980993340,18140,18140,18150,18120,822
|
|
20241023,095700,1966088410,18150,18180,18180,18130,11992
|
|
20241023,095600,1748413560,18190,18190,18190,18180,416
|
|
20241023,095500,1740848060,18190,18200,18210,18160,15612
|
|
20241023,095400,1456915320,18210,18230,18230,18200,6295
|
|
20241023,095300,1342238090,18230,18260,18260,18230,5391
|
|
20241023,095200,1243919700,18260,18250,18260,18250,42
|
|
20241023,095100,1243152850,18250,18280,18280,18250,2679
|
|
20241023,095000,1194238040,18280,18300,18310,18270,764
|
|
20241023,094900,1180264690,18300,18290,18300,18290,124
|
|
20241023,094800,1177995560,18290,18290,18290,18280,293
|
|
20241023,094700,1172636640,18290,18290,18290,18280,91
|
|
20241023,094600,1170972330,18290,18290,18300,18280,296
|
|
20241023,094500,1165560480,18290,18320,18320,18290,6911
|
|
20241023,094400,1039017920,18350,18330,18350,18330,73
|
|
20241023,094300,1037679410,18330,18370,18370,18320,2799
|
|
20241023,094200,986362920,18370,18380,18380,18370,432
|
|
20241023,094100,978424640,18390,18360,18390,18360,224
|
|
20241023,094000,974307310,18370,18340,18380,18340,687
|
|
20241023,093900,961696880,18340,18340,18340,18330,1090
|
|
20241023,093800,941706300,18340,18340,18340,18330,87
|
|
20241023,093700,940110800,18330,18360,18360,18330,1773
|
|
20241023,093600,907582480,18360,18350,18360,18340,1303
|
|
20241023,093500,883671920,18350,18340,18350,18330,237
|
|
20241023,093400,879324990,18340,18300,18360,18250,1633
|
|
20241023,093300,849408030,18300,18280,18310,18240,5027
|
|
20241023,093200,757562610,18280,18270,18280,18270,590
|
|
20241023,093100,746782740,18280,18290,18290,18260,225
|
|
20241023,093000,742671770,18290,18280,18300,18260,3342
|
|
20241023,092900,681601460,18280,18310,18310,18280,7782
|
|
20241023,092800,539254730,18310,18290,18310,18290,240
|
|
20241023,092700,534863750,18280,18280,18290,18280,271
|
|
20241023,092600,529908980,18280,18270,18300,18270,2164
|
|
20241023,092500,490350150,18270,18270,18270,18260,748
|
|
20241023,092400,476690230,18270,18270,18270,18260,2165
|
|
20241023,092300,437154610,18260,18280,18280,18250,916
|
|
20241023,092200,420426460,18280,18280,18290,18270,2946
|
|
20241023,092100,366578590,18280,18330,18330,18280,1808
|
|
20241023,092000,333475310,18340,18340,18350,18320,1151
|
|
20241023,091900,312368330,18340,18360,18360,18340,994
|
|
20241023,091800,294129370,18350,18380,18380,18350,843
|
|
20241023,091700,278652570,18390,18440,18440,18390,3997
|
|
20241023,091600,205056490,18420,18440,18440,18420,22
|
|
20241023,091500,204650850,18440,18430,18440,18430,437
|
|
20241023,091400,196596650,18420,18470,18470,18420,1688
|
|
20241023,091300,165484610,18470,18470,18470,18450,190
|
|
20241023,091200,161977180,18460,18450,18460,18450,39
|
|
20241023,091100,161257520,18450,18470,18470,18440,1187
|
|
20241023,091000,139356140,18470,18470,18490,18470,226
|
|
20241023,090900,135178820,18470,18480,18480,18470,511
|
|
20241023,090800,125739530,18470,18550,18550,18470,128
|
|
20241023,090700,123372000,18550,18560,18570,18480,585
|
|
20241023,090600,112537570,18590,18580,18590,18560,358
|
|
20241023,090500,105886450,18570,18570,18580,18570,432
|
|
20241023,090400,97861260,18570,18490,18570,18470,2542
|
|
20241023,090300,50840750,18480,18500,18500,18470,91
|
|
20241023,090200,49159730,18500,18450,18500,18450,833
|
|
20241023,090100,33774370,18450,18500,18500,18450,626
|
|
20241023,090000,22221870,18450,18560,18560,18450,1198
|