591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184800,6724037890,18300,18300,18300,18300,72775
|
|
20241024,184700,6724037890,18300,18300,18300,18300,0
|
|
20241024,184600,6724037890,18300,18300,18300,18300,0
|
|
20241024,184500,6724037890,18300,18300,18300,18300,0
|
|
20241024,184400,6724037890,18300,18300,18300,18300,0
|
|
20241024,184300,6724037890,18300,18300,18300,18300,0
|
|
20241024,184200,6724037890,18300,18300,18300,18300,0
|
|
20241024,184100,6724037890,18300,18300,18300,18300,0
|
|
20241024,184000,6724037890,18300,18300,18300,18300,0
|
|
20241024,183900,6724037890,18300,18300,18300,18300,0
|
|
20241024,183800,6724037890,18300,18300,18300,18300,0
|
|
20241024,183700,6724037890,18300,18300,18300,18300,0
|
|
20241024,183600,6724037890,18300,18300,18300,18300,0
|
|
20241024,183500,6724037890,18300,18300,18300,18300,0
|
|
20241024,183400,6724037890,18300,18300,18300,18300,0
|
|
20241024,183300,6724037890,18300,18300,18300,18300,0
|
|
20241024,183200,6724037890,18300,18300,18300,18300,0
|
|
20241024,183100,6724037890,18300,18300,18300,18300,0
|
|
20241024,183000,6724037890,18300,18300,18300,18300,0
|
|
20241024,182900,6724037890,18300,18300,18300,18300,0
|
|
20241024,182800,6724037890,18300,18300,18300,18300,0
|
|
20241024,182700,6724037890,18300,18300,18300,18300,0
|
|
20241024,182600,6724037890,18300,18300,18300,18300,0
|
|
20241024,182500,6724037890,18300,18300,18300,18300,0
|
|
20241024,182400,6724037890,18300,18300,18300,18300,0
|
|
20241024,182300,6724037890,18300,18300,18300,18300,0
|
|
20241024,182200,6724037890,18300,18300,18300,18300,0
|
|
20241024,182100,6724037890,18300,18300,18300,18300,0
|
|
20241024,182000,6724037890,18300,18300,18300,18300,0
|
|
20241024,181900,6724037890,18300,18300,18300,18300,0
|
|
20241024,181800,6724037890,18300,18300,18300,18300,72775
|
|
20241024,181700,6724037890,18300,18300,18300,18300,0
|
|
20241024,181600,6724037890,18300,18300,18300,18300,0
|
|
20241024,181500,6724037890,18300,18300,18300,18300,0
|
|
20241024,181400,6724037890,18300,18300,18300,18300,0
|
|
20241024,181300,6724037890,18300,18300,18300,18300,0
|
|
20241024,181200,6724037890,18300,18300,18300,18300,0
|
|
20241024,181100,6724037890,18300,18300,18300,18300,0
|
|
20241024,181000,6724037890,18300,18300,18300,18300,0
|
|
20241024,180900,6724037890,18300,18300,18300,18300,0
|
|
20241024,180800,6724037890,18300,18300,18300,18300,0
|
|
20241024,180700,6724037890,18300,18300,18300,18300,0
|
|
20241024,180600,6724037890,18300,18300,18300,18300,0
|
|
20241024,180500,6724037890,18300,18300,18300,18300,0
|
|
20241024,180400,6724037890,18300,18300,18300,18300,0
|
|
20241024,180300,6724037890,18300,18300,18300,18300,0
|
|
20241024,180200,6724037890,18300,18300,18300,18300,0
|
|
20241024,180100,6724037890,18300,18300,18300,18300,0
|
|
20241024,180000,6724037890,18300,18300,18300,18300,0
|
|
20241024,175900,6724037890,18300,18300,18300,18300,0
|
|
20241024,175800,6724037890,18300,18300,18300,18300,0
|
|
20241024,175700,6724037890,18300,18300,18300,18300,0
|
|
20241024,175600,6724037890,18300,18300,18300,18300,0
|
|
20241024,175500,6724037890,18300,18300,18300,18300,0
|
|
20241024,175400,6724037890,18300,18300,18300,18300,0
|
|
20241024,175300,6724037890,18300,18300,18300,18300,0
|
|
20241024,175200,6724037890,18300,18300,18300,18300,0
|
|
20241024,175100,6724037890,18300,18300,18300,18300,0
|
|
20241024,175000,6724037890,18300,18300,18300,18300,0
|
|
20241024,174900,6724037890,18300,18300,18300,18300,0
|
|
20241024,174800,6724037890,18300,18300,18300,18300,72775
|
|
20241024,174700,6724037890,18300,18300,18300,18300,0
|
|
20241024,174600,6724037890,18300,18300,18300,18300,0
|
|
20241024,174500,6724037890,18300,18300,18300,18300,0
|
|
20241024,174400,6724037890,18300,18300,18300,18300,0
|
|
20241024,174300,6724037890,18300,18300,18300,18300,0
|
|
20241024,174200,6724037890,18300,18300,18300,18300,0
|
|
20241024,174100,6724037890,18300,18300,18300,18300,0
|
|
20241024,174000,6724037890,18300,18300,18300,18300,0
|
|
20241024,173900,6724037890,18300,18300,18300,18300,0
|
|
20241024,173800,6724037890,18300,18300,18300,18300,0
|
|
20241024,173700,6724037890,18300,18300,18300,18300,0
|
|
20241024,173600,6724037890,18300,18300,18300,18300,0
|
|
20241024,173500,6724037890,18300,18300,18300,18300,0
|
|
20241024,173400,6724037890,18300,18300,18300,18300,0
|
|
20241024,173300,6724037890,18300,18300,18300,18300,0
|
|
20241024,173200,6724037890,18300,18300,18300,18300,0
|
|
20241024,173100,6724037890,18300,18300,18300,18300,0
|
|
20241024,173000,6724037890,18300,18300,18300,18300,0
|
|
20241024,172900,6724037890,18300,18300,18300,18300,0
|
|
20241024,172800,6724037890,18300,18300,18300,18300,0
|
|
20241024,172700,6724037890,18300,18300,18300,18300,0
|
|
20241024,172600,6724037890,18300,18300,18300,18300,0
|
|
20241024,172500,6724037890,18300,18300,18300,18300,0
|
|
20241024,172400,6724037890,18300,18300,18300,18300,0
|
|
20241024,172300,6724037890,18300,18300,18300,18300,0
|
|
20241024,172200,6724037890,18300,18300,18300,18300,0
|
|
20241024,172100,6724037890,18300,18300,18300,18300,0
|
|
20241024,172000,6724037890,18300,18300,18300,18300,0
|
|
20241024,171900,6724037890,18300,18300,18300,18300,0
|
|
20241024,171800,6724037890,18300,18300,18300,18300,72775
|
|
20241024,171700,6724037890,18300,18300,18300,18300,0
|
|
20241024,171600,6724037890,18300,18300,18300,18300,0
|
|
20241024,171500,6724037890,18300,18300,18300,18300,0
|
|
20241024,171400,6724037890,18300,18300,18300,18300,0
|
|
20241024,171300,6724037890,18300,18300,18300,18300,0
|
|
20241024,171200,6724037890,18300,18300,18300,18300,0
|
|
20241024,171100,6724037890,18300,18300,18300,18300,0
|
|
20241024,171000,6724037890,18300,18300,18300,18300,0
|
|
20241024,170900,6724037890,18300,18300,18300,18300,0
|
|
20241024,170800,6724037890,18300,18300,18300,18300,0
|
|
20241024,170700,6724037890,18300,18300,18300,18300,0
|
|
20241024,170600,6724037890,18300,18300,18300,18300,0
|
|
20241024,170500,6724037890,18300,18300,18300,18300,0
|
|
20241024,170400,6724037890,18300,18300,18300,18300,0
|
|
20241024,170300,6724037890,18300,18300,18300,18300,0
|
|
20241024,170200,6724037890,18300,18300,18300,18300,0
|
|
20241024,170100,6724037890,18300,18300,18300,18300,0
|
|
20241024,170000,6724037890,18300,18300,18300,18300,0
|
|
20241024,165900,6724037890,18300,18300,18300,18300,0
|
|
20241024,165800,6724037890,18300,18300,18300,18300,0
|
|
20241024,165700,6724037890,18300,18300,18300,18300,0
|
|
20241024,165600,6724037890,18300,18300,18300,18300,0
|
|
20241024,165500,6724037890,18300,18300,18300,18300,0
|
|
20241024,165400,6724037890,18300,18300,18300,18300,0
|
|
20241024,165300,6724037890,18300,18300,18300,18300,0
|
|
20241024,165200,6724037890,18300,18300,18300,18300,0
|
|
20241024,165100,6724037890,18300,18300,18300,18300,0
|
|
20241024,165000,6724037890,18300,18300,18300,18300,0
|
|
20241024,164900,6724037890,18300,18300,18300,18300,0
|
|
20241024,164800,6724037890,18300,18300,18300,18300,72775
|
|
20241024,164700,6724037890,18300,18300,18300,18300,0
|
|
20241024,164600,6724037890,18300,18300,18300,18300,0
|
|
20241024,164500,6724037890,18300,18300,18300,18300,0
|
|
20241024,164400,6724037890,18300,18300,18300,18300,0
|
|
20241024,164300,6724037890,18300,18300,18300,18300,0
|
|
20241024,164200,6724037890,18300,18300,18300,18300,0
|
|
20241024,164100,6724037890,18300,18300,18300,18300,0
|
|
20241024,164000,6724037890,18300,18300,18300,18300,0
|
|
20241024,163900,6724037890,18300,18300,18300,18300,0
|
|
20241024,163800,6724037890,18300,18300,18300,18300,0
|
|
20241024,163700,6724037890,18300,18300,18300,18300,0
|
|
20241024,163600,6724037890,18300,18300,18300,18300,0
|
|
20241024,163500,6724037890,18300,18300,18300,18300,0
|
|
20241024,163400,6724037890,18300,18300,18300,18300,0
|
|
20241024,163300,6724037890,18300,18300,18300,18300,0
|
|
20241024,163200,6724037890,18300,18300,18300,18300,0
|
|
20241024,163100,6724037890,18300,18300,18300,18300,0
|
|
20241024,163000,6724037890,18300,18300,18300,18300,0
|
|
20241024,162900,6724037890,18300,18300,18300,18300,0
|
|
20241024,162800,6724037890,18300,18300,18300,18300,0
|
|
20241024,162700,6724037890,18300,18300,18300,18300,0
|
|
20241024,162600,6724037890,18300,18300,18300,18300,0
|
|
20241024,162500,6724037890,18300,18300,18300,18300,0
|
|
20241024,162400,6724037890,18300,18300,18300,18300,0
|
|
20241024,162300,6724037890,18300,18300,18300,18300,0
|
|
20241024,162200,6724037890,18300,18300,18300,18300,0
|
|
20241024,162100,6724037890,18300,18300,18300,18300,0
|
|
20241024,162000,6724037890,18300,18300,18300,18300,0
|
|
20241024,161900,6724037890,18300,18300,18300,18300,0
|
|
20241024,161800,6724037890,18300,18300,18300,18300,72775
|
|
20241024,161700,6724037890,18300,18300,18300,18300,0
|
|
20241024,161600,6724037890,18300,18300,18300,18300,0
|
|
20241024,161500,6724037890,18300,18300,18300,18300,0
|
|
20241024,161400,6724037890,18300,18300,18300,18300,0
|
|
20241024,161300,6724037890,18300,18300,18300,18300,0
|
|
20241024,161200,6724037890,18300,18300,18300,18300,0
|
|
20241024,161100,6724037890,18300,18300,18300,18300,0
|
|
20241024,161000,6724037890,18300,18300,18300,18300,0
|
|
20241024,160900,6724037890,18300,18300,18300,18300,0
|
|
20241024,160800,6724037890,18300,18300,18300,18300,0
|
|
20241024,160700,6724037890,18300,18300,18300,18300,0
|
|
20241024,160600,6724037890,18300,18300,18300,18300,0
|
|
20241024,160500,6724037890,18300,18300,18300,18300,0
|
|
20241024,160400,6724037890,18300,18300,18300,18300,0
|
|
20241024,160300,6724037890,18300,18300,18300,18300,0
|
|
20241024,160200,6724037890,18300,18300,18300,18300,0
|
|
20241024,160100,6724037890,18300,18300,18300,18300,0
|
|
20241024,160000,6724037890,18300,18300,18300,18300,0
|
|
20241024,155900,6724037890,18300,18300,18300,18300,0
|
|
20241024,155800,6724037890,18300,18300,18300,18300,0
|
|
20241024,155700,6724037890,18300,18300,18300,18300,0
|
|
20241024,155600,6724037890,18300,18300,18300,18300,0
|
|
20241024,155500,6724037890,18300,18300,18300,18300,0
|
|
20241024,155400,6724037890,18300,18300,18300,18300,0
|
|
20241024,155300,6724037890,18300,18300,18300,18300,0
|
|
20241024,155200,6724037890,18300,18300,18300,18300,0
|
|
20241024,155100,6724037890,18300,18300,18300,18300,0
|
|
20241024,155000,6724037890,18300,18300,18300,18300,0
|
|
20241024,154900,6724037890,18300,18300,18300,18300,0
|
|
20241024,154800,6724037890,18300,18300,18300,18300,72775
|
|
20241024,154700,6724037890,18300,18300,18300,18300,0
|
|
20241024,154600,6724037890,18300,18300,18300,18300,0
|
|
20241024,154500,6724037890,18300,18300,18300,18300,0
|
|
20241024,154400,6724037890,18300,18300,18300,18300,0
|
|
20241024,154300,6724037890,18300,18300,18300,18300,0
|
|
20241024,154200,6724037890,18300,18300,18300,18300,0
|
|
20241024,154100,6724037890,18300,18300,18300,18300,0
|
|
20241024,154000,6724037890,18300,18300,18300,18300,0
|
|
20241024,153900,6724037890,18300,18300,18300,18300,0
|
|
20241024,153800,6724037890,18300,18300,18300,18300,0
|
|
20241024,153700,6724037890,18300,18300,18300,18300,0
|
|
20241024,153600,6724037890,18300,18300,18300,18300,0
|
|
20241024,153500,6724037890,18300,18300,18300,18300,0
|
|
20241024,153400,6724037890,18300,18300,18300,18300,0
|
|
20241024,153300,6724037890,18300,18300,18300,18300,0
|
|
20241024,153200,6724037890,18300,18300,18300,18300,0
|
|
20241024,153100,6724037890,18300,18300,18300,18300,0
|
|
20241024,153000,6724037890,18300,18300,18300,18300,72775
|
|
20241024,152900,5392255390,18140,18140,18140,18140,0
|
|
20241024,152800,5392255390,18140,18140,18140,18140,0
|
|
20241024,152700,5392255390,18140,18140,18140,18140,0
|
|
20241024,152600,5392255390,18140,18140,18140,18140,0
|
|
20241024,152500,5392255390,18140,18140,18140,18140,0
|
|
20241024,152400,5392255390,18140,18140,18140,18140,0
|
|
20241024,152300,5392255390,18140,18140,18140,18140,0
|
|
20241024,152200,5392255390,18140,18140,18140,18140,0
|
|
20241024,152100,5392255390,18140,18140,18140,18140,0
|
|
20241024,152000,5392255390,18140,18140,18140,18140,0
|
|
20241024,151900,5392255390,18140,18130,18140,18120,370
|
|
20241024,151800,5385546780,18130,18120,18130,18110,724
|
|
20241024,151700,5372431120,18110,18140,18140,18110,1779
|
|
20241024,151600,5340185340,18140,18150,18170,18130,1331
|
|
20241024,151500,5316031360,18170,18160,18180,18150,1968
|
|
20241024,151400,5280280900,18160,18150,18160,18150,815
|
|
20241024,151300,5265485000,18160,18160,18160,18150,828
|
|
20241024,151200,5250452030,18150,18150,18160,18150,1217
|
|
20241024,151100,5228358670,18160,18160,18160,18150,992
|
|
20241024,151000,5210347720,18160,18160,18170,18160,597
|
|
20241024,150900,5199505830,18170,18170,18170,18160,931
|
|
20241024,150800,5182592150,18170,18160,18170,18160,454
|
|
20241024,150700,5174346370,18160,18150,18170,18150,723
|
|
20241024,150600,5161219220,18150,18160,18160,18150,431
|
|
20241024,150500,5153395340,18160,18150,18160,18150,880
|
|
20241024,150400,5137417980,18150,18150,18150,18140,642
|
|
20241024,150300,5125766640,18150,18150,18160,18140,710
|
|
20241024,150200,5112881910,18150,18150,18160,18150,477
|
|
20241024,150100,5104223740,18150,18140,18150,18140,422
|
|
20241024,150000,5096566930,18150,18140,18150,18140,721
|
|
20241024,145900,5083484930,18140,18140,18150,18140,309
|
|
20241024,145800,5077879340,18140,18140,18150,18140,730
|
|
20241024,145700,5064633860,18140,18130,18140,18130,674
|
|
20241024,145600,5052409990,18130,18130,18150,18130,849
|
|
20241024,145500,5037012100,18130,18130,18140,18130,347
|
|
20241024,145400,5030720330,18140,18130,18140,18130,1004
|
|
20241024,145300,5012513970,18130,18130,18140,18130,293
|
|
20241024,145200,5007201860,18140,18140,18140,18130,858
|
|
20241024,145100,4991638120,18140,18140,18150,18140,339
|
|
20241024,145000,4985488650,18140,18150,18160,18140,1782
|
|
20241024,144900,4953141230,18150,18150,18160,18150,269
|
|
20241024,144800,4948257220,18160,18180,18180,18160,1484
|
|
20241024,144700,4921296440,18170,18170,18180,18170,206
|
|
20241024,144600,4917553250,18170,18170,18170,18160,427
|
|
20241024,144500,4909795160,18160,18160,18170,18160,147
|
|
20241024,144400,4907124920,18170,18170,18170,18160,744
|
|
20241024,144300,4893609330,18160,18160,18180,18160,806
|
|
20241024,144200,4878967460,18160,18160,18170,18160,163
|
|
20241024,144100,4876007160,18160,18160,18170,18160,794
|
|
20241024,144000,4861581870,18170,18160,18180,18160,50
|
|
20241024,143900,4860673710,18160,18160,18170,18160,937
|
|
20241024,143800,4843652410,18170,18180,18180,18160,441
|
|
20241024,143700,4835639840,18170,18170,18180,18160,470
|
|
20241024,143600,4827099550,18170,18160,18170,18160,101
|
|
20241024,143500,4825265060,18170,18160,18170,18150,570
|
|
20241024,143400,4814914160,18160,18150,18160,18150,104
|
|
20241024,143300,4813026300,18150,18150,18160,18150,673
|
|
20241024,143200,4800807880,18150,18150,18150,18150,98
|
|
20241024,143100,4799029180,18160,18160,18170,18160,557
|
|
20241024,143000,4788911730,18160,18170,18170,18160,247
|
|
20241024,142900,4784426200,18160,18170,18170,18150,348
|
|
20241024,142800,4778106840,18160,18160,18170,18160,1076
|
|
20241024,142700,4758566320,18160,18160,18160,18150,130
|
|
20241024,142600,4756205890,18150,18160,18160,18150,675
|
|
20241024,142500,4743948590,18160,18160,18160,18150,244
|
|
20241024,142400,4739519930,18150,18160,18160,18150,505
|
|
20241024,142300,4730349820,18160,18160,18170,18160,817
|
|
20241024,142200,4715512990,18160,18160,18170,18160,274
|
|
20241024,142100,4710534750,18170,18160,18170,18160,40
|
|
20241024,142000,4709808330,18160,18170,18170,18160,400
|
|
20241024,141900,4702540420,18170,18170,18170,18160,217
|
|
20241024,141800,4698597910,18170,18170,18170,18160,349
|
|
20241024,141700,4692256670,18170,18160,18170,18160,123
|
|
20241024,141600,4690022960,18170,18160,18170,18160,897
|
|
20241024,141500,4673729540,18170,18170,18170,18160,373
|
|
20241024,141400,4666955220,18170,18160,18170,18160,425
|
|
20241024,141300,4659233240,18160,18160,18170,18160,189
|
|
20241024,141200,4655800980,18170,18160,18170,18160,498
|
|
20241024,141100,4646753210,18170,18160,18170,18160,598
|
|
20241024,141000,4635888680,18160,18140,18160,18140,1801
|
|
20241024,140900,4603191710,18140,18150,18150,18140,474
|
|
20241024,140800,4594588980,18140,18140,18150,18140,93
|
|
20241024,140700,4592901800,18140,18140,18150,18140,278
|
|
20241024,140600,4587856470,18140,18140,18150,18140,462
|
|
20241024,140500,4579475460,18140,18140,18150,18140,515
|
|
20241024,140400,4570129740,18150,18140,18150,18140,163
|
|
20241024,140300,4567171720,18140,18140,18150,18140,664
|
|
20241024,140200,4555122360,18140,18150,18150,18140,1411
|
|
20241024,140100,4529513110,18160,18150,18160,18150,506
|
|
20241024,140000,4520325710,18150,18180,18190,18150,1864
|
|
20241024,135900,4486457020,18180,18180,18190,18180,521
|
|
20241024,135800,4476982450,18190,18180,18190,18180,12
|
|
20241024,135700,4476764270,18170,18190,18190,18170,1556
|
|
20241024,135600,4448472650,18180,18170,18190,18170,1169
|
|
20241024,135500,4427225170,18170,18160,18170,18160,251
|
|
20241024,135400,4422664550,18160,18160,18160,18150,941
|
|
20241024,135300,4405576050,18160,18160,18160,18150,14
|
|
20241024,135200,4405321860,18160,18140,18160,18140,421
|
|
20241024,135100,4397680460,18150,18140,18150,18140,244
|
|
20241024,135000,4393253480,18140,18160,18160,18140,1087
|
|
20241024,134900,4373521610,18150,18160,18170,18150,301
|
|
20241024,134800,4368055460,18150,18150,18160,18150,605
|
|
20241024,134700,4357070230,18150,18160,18160,18150,163
|
|
20241024,134600,4354111720,18150,18140,18150,18140,12
|
|
20241024,134500,4353893980,18140,18140,18160,18140,167
|
|
20241024,134400,4350862620,18140,18150,18150,18140,755
|
|
20241024,134300,4337162530,18140,18150,18150,18140,18
|
|
20241024,134200,4336835950,18150,18150,18150,18140,560
|
|
20241024,134100,4326672100,18150,18140,18150,18140,141
|
|
20241024,134000,4324114320,18140,18140,18150,18140,552
|
|
20241024,133900,4314096220,18150,18150,18150,18140,262
|
|
20241024,133800,4309340930,18150,18150,18150,18150,1326
|
|
20241024,133700,4285274030,18160,18170,18170,18160,1083
|
|
20241024,133600,4265602090,18170,18170,18170,18170,10
|
|
20241024,133500,4265420390,18170,18160,18170,18160,248
|
|
20241024,133400,4260914240,18170,18180,18180,18170,570
|
|
20241024,133300,4250554000,18180,18190,18190,18180,701
|
|
20241024,133200,4237805910,18180,18190,18190,18180,37
|
|
20241024,133100,4237132890,18180,18180,18180,18180,159
|
|
20241024,133000,4234242270,18180,18200,18200,18170,969
|
|
20241024,132900,4216619540,18190,18200,18200,18190,374
|
|
20241024,132800,4209812890,18200,18190,18200,18190,55
|
|
20241024,132700,4208812100,18190,18190,18190,18190,214
|
|
20241024,132600,4204919440,18190,18190,18190,18190,25
|
|
20241024,132500,4204464690,18180,18170,18180,18170,268
|
|
20241024,132400,4199592460,18170,18210,18210,18170,2023
|
|
20241024,132300,4162793040,18210,18200,18210,18200,57
|
|
20241024,132200,4161755190,18200,18210,18210,18200,477
|
|
20241024,132100,4153069130,18210,18200,18210,18200,117
|
|
20241024,132000,4150939530,18200,18200,18200,18200,520
|
|
20241024,131900,4141475530,18190,18200,18200,18190,210
|
|
20241024,131800,4137653630,18200,18200,18200,18200,461
|
|
20241024,131700,4129263430,18200,18200,18200,18200,175
|
|
20241024,131600,4126078430,18200,18190,18200,18180,481
|
|
20241024,131500,4117329750,18190,18190,18190,18190,128
|
|
20241024,131400,4115001430,18190,18190,18190,18190,618
|
|
20241024,131300,4103760010,18190,18190,18190,18190,8
|
|
20241024,131200,4103614490,18190,18190,18190,18180,495
|
|
20241024,131100,4094610790,18190,18190,18190,18190,195
|
|
20241024,131000,4091063740,18180,18180,18190,18180,562
|
|
20241024,130900,4080846550,18180,18140,18180,18140,2247
|
|
20241024,130800,4040058250,18140,18140,18140,18140,343
|
|
20241024,130700,4033836230,18130,18140,18140,18130,315
|
|
20241024,130600,4028122280,18140,18140,18140,18130,59
|
|
20241024,130500,4027052270,18140,18140,18140,18130,389
|
|
20241024,130400,4019995820,18140,18130,18140,18130,51
|
|
20241024,130300,4019071170,18140,18140,18140,18140,608
|
|
20241024,130200,4008042050,18150,18150,18150,18140,541
|
|
20241024,130100,3998227900,18150,18160,18160,18150,360
|
|
20241024,130000,3991690350,18150,18170,18180,18150,3143
|
|
20241024,125900,3934585530,18180,18180,18180,18180,801
|
|
20241024,125800,3920023350,18180,18180,18180,18180,74
|
|
20241024,125700,3918678030,18180,18160,18180,18160,1387
|
|
20241024,125600,3893486160,18150,18150,18150,18140,129
|
|
20241024,125500,3891145030,18150,18150,18160,18150,546
|
|
20241024,125400,3881235120,18150,18150,18150,18150,4
|
|
20241024,125300,3881162520,18140,18160,18160,18140,1710
|
|
20241024,125200,3850125710,18160,18160,18160,18150,118
|
|
20241024,125100,3847983920,18160,18160,18160,18150,290
|
|
20241024,125000,3842717720,18160,18160,18160,18160,376
|
|
20241024,124900,3835889560,18160,18170,18170,18160,942
|
|
20241024,124800,3818779790,18170,18160,18170,18150,2711
|
|
20241024,124700,3769555160,18150,18160,18160,18150,10
|
|
20241024,124600,3769373610,18160,18150,18160,18150,401
|
|
20241024,124500,3762091550,18160,18160,18170,18160,1567
|
|
20241024,124400,3733631080,18160,18160,18170,18160,893
|
|
20241024,124300,3717411010,18160,18170,18170,18160,252
|
|
20241024,124200,3712834170,18160,18160,18160,18150,2501
|
|
20241024,124100,3667440750,18160,18160,18160,18160,13
|
|
20241024,124000,3667204670,18170,18180,18180,18150,1146
|
|
20241024,123900,3646385090,18180,18180,18180,18180,84
|
|
20241024,123800,3644857970,18180,18180,18180,18180,304
|
|
20241024,123700,3639331250,18180,18190,18190,18180,96
|
|
20241024,123600,3637585770,18190,18190,18190,18180,1085
|
|
20241024,123500,3617856730,18190,18180,18190,18180,403
|
|
20241024,123400,3610529830,18180,18180,18180,18170,67
|
|
20241024,123300,3609311990,18180,18180,18180,18180,275
|
|
20241024,123200,3604312490,18180,18180,18180,18180,10
|
|
20241024,123100,3604130690,18190,18190,18190,18180,613
|
|
20241024,123000,3592981470,18190,18210,18210,18190,764
|
|
20241024,122900,3579073210,18210,18220,18220,18210,793
|
|
20241024,122800,3564626390,18230,18220,18230,18220,19
|
|
20241024,122700,3564280120,18220,18220,18220,18210,56
|
|
20241024,122600,3563259930,18220,18230,18230,18220,40
|
|
20241024,122500,3562530850,18230,18220,18230,18200,824
|
|
20241024,122400,3547518280,18200,18220,18220,18200,1115
|
|
20241024,122300,3527210720,18210,18220,18220,18210,1333
|
|
20241024,122200,3502934200,18230,18220,18230,18220,203
|
|
20241024,122100,3499235480,18220,18240,18240,18220,455
|
|
20241024,122000,3490940900,18230,18230,18250,18230,158
|
|
20241024,121900,3488060220,18230,18250,18250,18220,1423
|
|
20241024,121800,3462106720,18250,18240,18260,18240,808
|
|
20241024,121700,3447361640,18240,18230,18240,18230,462
|
|
20241024,121600,3438937250,18230,18220,18230,18210,1511
|
|
20241024,121500,3411407830,18210,18220,18220,18210,342
|
|
20241024,121400,3405177200,18220,18190,18220,18180,5532
|
|
20241024,121300,3304490350,18180,18180,18180,18180,30
|
|
20241024,121200,3303944950,18190,18190,18190,18190,413
|
|
20241024,121100,3296432480,18190,18170,18190,18170,576
|
|
20241024,121000,3285959600,18180,18190,18190,18180,689
|
|
20241024,120900,3273430050,18180,18190,18190,18180,715
|
|
20241024,120800,3260430220,18190,18190,18200,18190,710
|
|
20241024,120700,3247510400,18190,18190,18200,18190,136
|
|
20241024,120600,3245035760,18190,18190,18190,18180,688
|
|
20241024,120500,3232521050,18190,18180,18190,18180,1422
|
|
20241024,120400,3206666200,18180,18180,18180,18180,471
|
|
20241024,120300,3198103420,18190,18170,18190,18170,2460
|
|
20241024,120200,3153389640,18170,18160,18170,18160,658
|
|
20241024,120100,3141440300,18160,18150,18160,18150,979
|
|
20241024,120000,3123670090,18150,18140,18150,18140,404
|
|
20241024,115900,3116337800,18140,18140,18140,18140,17
|
|
20241024,115800,3116029420,18140,18140,18140,18140,66
|
|
20241024,115700,3114832180,18140,18150,18150,18140,287
|
|
20241024,115600,3109623350,18140,18140,18140,18130,1409
|
|
20241024,115500,3084064550,18150,18150,18150,18150,337
|
|
20241024,115400,3077948000,18150,18150,18150,18140,23
|
|
20241024,115300,3077530700,18140,18130,18140,18130,1070
|
|
20241024,115200,3058125150,18130,18130,18130,18130,14
|
|
20241024,115100,3057871330,18120,18120,18120,18110,400
|
|
20241024,115000,3050623830,18120,18110,18120,18110,339
|
|
20241024,114900,3044481400,18110,18120,18120,18110,569
|
|
20241024,114800,3034171740,18110,18080,18130,18080,7856
|
|
20241024,114700,2891963270,18080,18080,18080,18080,578
|
|
20241024,114600,2881513030,18080,18080,18080,18080,2
|
|
20241024,114500,2881476870,18060,18080,18080,18060,617
|
|
20241024,114400,2870332000,18070,18070,18070,18060,404
|
|
20241024,114300,2863031970,18070,18070,18070,18070,95
|
|
20241024,114200,2861315320,18060,18060,18060,18060,31
|
|
20241024,114100,2860755460,18060,18080,18080,18060,506
|
|
20241024,114000,2851611520,18080,18080,18080,18070,669
|
|
20241024,113900,2839516810,18080,18080,18080,18070,49
|
|
20241024,113800,2838630990,18080,18060,18080,18060,9142
|
|
20241024,113700,2673520850,18060,18060,18060,18050,23
|
|
20241024,113600,2673105480,18060,18060,18060,18060,354
|
|
20241024,113500,2666712240,18060,18060,18060,18060,42
|
|
20241024,113400,2665953720,18060,18040,18060,18040,2423
|
|
20241024,113300,2622202290,18030,18020,18030,18020,122
|
|
20241024,113200,2620003000,18020,18000,18030,17970,9980
|
|
20241024,113100,2440617570,18000,18030,18030,18000,6750
|
|
20241024,113000,2319068070,18030,18030,18060,18030,510
|
|
20241024,112900,2309871500,18030,18030,18060,18020,112
|
|
20241024,112800,2307852160,18030,18060,18060,18030,399
|
|
20241024,112700,2300653680,18050,18070,18080,18050,958
|
|
20241024,112600,2283349860,18070,18080,18080,18060,321
|
|
20241024,112500,2277547200,18080,18080,18090,18080,114
|
|
20241024,112400,2275485980,18080,18090,18090,18080,362
|
|
20241024,112300,2268937800,18090,18100,18100,18090,301
|
|
20241024,112200,2263489710,18100,18100,18100,18100,26
|
|
20241024,112100,2263019110,18100,18090,18100,18090,121
|
|
20241024,112000,2260830180,18090,18090,18090,18090,506
|
|
20241024,111900,2251676640,18090,18080,18090,18080,325
|
|
20241024,111800,2245797410,18090,18100,18100,18080,770
|
|
20241024,111700,2231867970,18090,18090,18090,18090,45
|
|
20241024,111600,2231053920,18080,18080,18080,18080,16
|
|
20241024,111500,2230764640,18070,18080,18080,18040,13270
|
|
20241024,111400,1991109110,18080,18070,18090,18070,297
|
|
20241024,111300,1985741040,18070,18070,18070,18070,15
|
|
20241024,111200,1985469990,18070,18070,18070,18070,369
|
|
20241024,111100,1978802160,18100,18080,18110,18070,749
|
|
20241024,111000,1965241680,18110,18110,18120,18070,9007
|
|
20241024,110900,1802435580,18120,18120,18120,18120,0
|
|
20241024,110800,1802435580,18120,18110,18130,18100,1022
|
|
20241024,110700,1783928950,18110,18110,18110,18110,36
|
|
20241024,110600,1783276990,18100,18120,18120,18100,1329
|
|
20241024,110500,1759206550,18130,18130,18140,18130,286
|
|
20241024,110400,1754021200,18130,18130,18140,18130,82
|
|
20241024,110300,1752534520,18130,18140,18140,18130,236
|
|
20241024,110200,1748255600,18130,18150,18150,18130,776
|
|
20241024,110100,1734179050,18150,18150,18150,18150,255
|
|
20241024,110000,1729550800,18140,18140,18140,18130,189
|
|
20241024,105900,1726122580,18140,18130,18140,18130,1047
|
|
20241024,105800,1707137620,18130,18130,18130,18120,490
|
|
20241024,105700,1698254520,18130,18130,18130,18130,468
|
|
20241024,105600,1689769680,18120,18130,18130,18120,99
|
|
20241024,105500,1687974860,18120,18130,18130,18120,357
|
|
20241024,105400,1681502460,18130,18120,18130,18120,223
|
|
20241024,105300,1677461440,18110,18110,18110,18110,162
|
|
20241024,105200,1674527620,18100,18090,18110,18090,922
|
|
20241024,105100,1657844960,18090,18110,18110,18090,1062
|
|
20241024,105000,1638619700,18100,18110,18110,18100,138
|
|
20241024,104900,1636121320,18110,18100,18110,18100,324
|
|
20241024,104800,1630256860,18100,18100,18110,18100,151
|
|
20241024,104700,1627523460,18100,18100,18100,18100,193
|
|
20241024,104600,1624030160,18100,18100,18100,18100,10
|
|
20241024,104500,1623849160,18110,18110,18110,18100,431
|
|
20241024,104400,1616045690,18110,18100,18110,18100,27
|
|
20241024,104300,1615556970,18100,18080,18100,18070,767
|
|
20241024,104200,1601684440,18070,18110,18110,18070,742
|
|
20241024,104100,1588259840,18110,18110,18110,18080,1727
|
|
20241024,104000,1556984370,18120,18120,18120,18120,512
|
|
20241024,103900,1547706930,18120,18120,18120,18110,13
|
|
20241024,103800,1547471390,18120,18120,18120,18120,476
|
|
20241024,103700,1538846270,18120,18120,18120,18120,5
|
|
20241024,103600,1538755670,18120,18140,18140,18110,573
|
|
20241024,103500,1528370270,18140,18140,18140,18140,18
|
|
20241024,103400,1528043750,18140,18140,18140,18140,479
|
|
20241024,103300,1519354690,18140,18130,18140,18130,79
|
|
20241024,103200,1517922390,18130,18130,18130,18130,413
|
|
20241024,103100,1510434700,18130,18150,18150,18130,766
|
|
20241024,103000,1496540990,18150,18150,18160,18150,166
|
|
20241024,102900,1493528000,18160,18150,18160,18150,96
|
|
20241024,102800,1491785480,18160,18140,18160,18140,498
|
|
20241024,102700,1482747130,18150,18150,18150,18150,512
|
|
20241024,102600,1473454330,18140,18130,18140,18120,645
|
|
20241024,102500,1461760210,18130,18110,18130,18110,204
|
|
20241024,102400,1458064170,18100,18100,18100,18090,608
|
|
20241024,102300,1447059870,18120,18140,18140,18120,534
|
|
20241024,102200,1437373870,18140,18110,18140,18110,206
|
|
20241024,102100,1433642310,18100,18140,18140,18100,1460
|
|
20241024,102000,1407168860,18130,18120,18140,18120,546
|
|
20241024,101900,1397270780,18130,18110,18130,18110,528
|
|
20241024,101800,1387707600,18100,18080,18100,18080,811
|
|
20241024,101700,1373036510,18080,18090,18090,18080,338
|
|
20241024,101600,1366922130,18060,18050,18080,18050,830
|
|
20241024,101500,1351931580,18050,18050,18050,18040,303
|
|
20241024,101400,1346465410,18050,18050,18050,18050,11
|
|
20241024,101300,1346266860,18050,18050,18060,18050,628
|
|
20241024,101200,1334930620,18050,18040,18050,18040,155
|
|
20241024,101100,1332134320,18040,18070,18070,18040,600
|
|
20241024,101000,1321304770,18070,18050,18070,18050,300
|
|
20241024,100900,1315888890,18050,18050,18050,18050,8
|
|
20241024,100800,1315744490,18050,18070,18070,18040,742
|
|
20241024,100700,1302340140,18070,18070,18070,18070,2
|
|
20241024,100600,1302304000,18040,18060,18060,18040,522
|
|
20241024,100500,1292876970,18050,18040,18050,18040,28
|
|
20241024,100400,1292371770,18010,18040,18040,18010,30
|
|
20241024,100300,1291830770,18060,18050,18060,18010,71
|
|
20241024,100200,1290551160,18040,18080,18080,18040,1180
|
|
20241024,100100,1269241640,18080,18080,18090,18070,735
|
|
20241024,100000,1255955780,18090,18120,18130,18090,430
|
|
20241024,095900,1248168920,18130,18120,18130,18110,369
|
|
20241024,095800,1241482730,18130,18140,18140,18130,24
|
|
20241024,095700,1241047600,18140,18100,18140,18100,121
|
|
20241024,095600,1238855980,18110,18150,18150,18110,101
|
|
20241024,095500,1237024400,18150,18150,18150,18080,2055
|
|
20241024,095400,1199817870,18170,18180,18190,18150,1434
|
|
20241024,095300,1173769480,18180,18130,18180,18120,4611
|
|
20241024,095200,1090094050,18130,18100,18130,18080,1754
|
|
20241024,095100,1058327440,18110,18100,18110,18100,162
|
|
20241024,095000,1055395090,18110,18110,18110,18110,17
|
|
20241024,094900,1055087220,18110,18090,18110,18090,615
|
|
20241024,094800,1043956500,18100,18110,18110,18090,323
|
|
20241024,094700,1038110300,18110,18100,18110,18100,315
|
|
20241024,094600,1032408060,18100,18090,18100,18090,909
|
|
20241024,094500,1015961900,18090,18080,18090,18070,150
|
|
20241024,094400,1013249800,18080,18070,18080,18070,73
|
|
20241024,094300,1011930470,18080,18080,18080,18080,629
|
|
20241024,094200,1000558150,18080,18070,18080,18070,524
|
|
20241024,094100,991089170,18070,18070,18070,18060,355
|
|
20241024,094000,984674930,18060,18070,18070,18060,46
|
|
20241024,093900,983844080,18060,18060,18060,18030,1090
|
|
20241024,093800,964171090,18060,18080,18090,18050,1481
|
|
20241024,093700,937404350,18080,18080,18080,18080,63
|
|
20241024,093600,936265310,18080,18070,18080,18070,452
|
|
20241024,093500,928096500,18070,18070,18070,18050,673
|
|
20241024,093400,915939100,18060,18060,18070,18060,305
|
|
20241024,093300,910430710,18060,18080,18080,18060,306
|
|
20241024,093200,904904190,18080,18070,18080,18060,209
|
|
20241024,093100,901129020,18070,18040,18080,18040,2258
|
|
20241024,093000,860363040,18050,18040,18050,18000,1452
|
|
20241024,092900,834184350,18040,18050,18050,18020,168
|
|
20241024,092800,831156750,18030,18050,18050,18030,458
|
|
20241024,092700,822889970,18050,18070,18070,18050,69
|
|
20241024,092600,821644320,18060,18060,18060,18010,533
|
|
20241024,092500,812020110,18070,18010,18070,17990,2855
|
|
20241024,092400,760560380,17990,18010,18010,17980,162
|
|
20241024,092300,757645860,17990,18030,18030,17980,1154
|
|
20241024,092200,736878270,18030,18020,18030,17970,147
|
|
20241024,092100,734234780,17980,17980,18030,17960,643
|
|
20241024,092000,722683020,17990,18000,18030,17970,471
|
|
20241024,091900,714209270,18000,18030,18030,17980,2434
|
|
20241024,091800,670397860,18000,18020,18030,18000,483
|
|
20241024,091700,661698190,18030,18010,18030,18010,402
|
|
20241024,091600,654454690,18000,18000,18030,18000,187
|
|
20241024,091500,651085850,18000,18000,18000,17990,471
|
|
20241024,091400,642610080,18000,18000,18000,17990,89
|
|
20241024,091300,641008180,18000,17990,18000,17980,282
|
|
20241024,091200,635935780,17990,17990,17990,17980,100
|
|
20241024,091100,634137580,17980,17970,17990,17950,811
|
|
20241024,091000,619564300,17970,17970,17970,17950,1012
|
|
20241024,090900,601385930,17990,17990,18000,17960,3015
|
|
20241024,090800,547178520,17990,17980,18020,17970,953
|
|
20241024,090700,530033230,17980,18010,18010,17980,770
|
|
20241024,090600,516180110,18010,18010,18010,17980,178
|
|
20241024,090500,512976640,18010,18000,18010,17960,259
|
|
20241024,090400,508322710,18000,17960,18020,17940,773
|
|
20241024,090300,494430730,17960,17940,17960,17910,632
|
|
20241024,090200,483092000,17940,17900,17940,17880,12932
|
|
20241024,090100,251672660,17900,17880,17960,17880,5611
|
|
20241024,090000,151238810,17890,18070,18070,17890,8027
|