620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191700,3763019160,18150,18150,18150,18150,738
|
|
20241002,191600,3763019160,18150,18150,18150,18150,0
|
|
20241002,191500,3763019160,18150,18150,18150,18150,0
|
|
20241002,191400,3763019160,18150,18150,18150,18150,0
|
|
20241002,191300,3763019160,18150,18150,18150,18150,0
|
|
20241002,191200,3763019160,18150,18150,18150,18150,0
|
|
20241002,191100,3763019160,18150,18150,18150,18150,0
|
|
20241002,191000,3763019160,18150,18150,18150,18150,0
|
|
20241002,190900,3763019160,18150,18150,18150,18150,0
|
|
20241002,190800,3763019160,18150,18150,18150,18150,0
|
|
20241002,190700,3763019160,18150,18150,18150,18150,0
|
|
20241002,190600,3763019160,18150,18150,18150,18150,0
|
|
20241002,190500,3763019160,18150,18150,18150,18150,0
|
|
20241002,190400,3763019160,18150,18150,18150,18150,0
|
|
20241002,190300,3763019160,18150,18150,18150,18150,0
|
|
20241002,190200,3763019160,18150,18150,18150,18150,0
|
|
20241002,190100,3763019160,18150,18150,18150,18150,0
|
|
20241002,190000,3763019160,18150,18150,18150,18150,0
|
|
20241002,185900,3763019160,18150,18150,18150,18150,0
|
|
20241002,185800,3763019160,18150,18150,18150,18150,0
|
|
20241002,185700,3763019160,18150,18150,18150,18150,0
|
|
20241002,185600,3763019160,18150,18150,18150,18150,0
|
|
20241002,185500,3763019160,18150,18150,18150,18150,0
|
|
20241002,185400,3763019160,18150,18150,18150,18150,0
|
|
20241002,185300,3763019160,18150,18150,18150,18150,0
|
|
20241002,185200,3763019160,18150,18150,18150,18150,0
|
|
20241002,185100,3763019160,18150,18150,18150,18150,0
|
|
20241002,185000,3763019160,18150,18150,18150,18150,0
|
|
20241002,184900,3763019160,18150,18150,18150,18150,0
|
|
20241002,184800,3763019160,18150,18150,18150,18150,0
|
|
20241002,184700,3763019160,18150,18150,18150,18150,738
|
|
20241002,184600,3763019160,18150,18150,18150,18150,0
|
|
20241002,184500,3763019160,18150,18150,18150,18150,0
|
|
20241002,184400,3763019160,18150,18150,18150,18150,0
|
|
20241002,184300,3763019160,18150,18150,18150,18150,0
|
|
20241002,184200,3763019160,18150,18150,18150,18150,0
|
|
20241002,184100,3763019160,18150,18150,18150,18150,0
|
|
20241002,184000,3763019160,18150,18150,18150,18150,0
|
|
20241002,183900,3763019160,18150,18150,18150,18150,0
|
|
20241002,183800,3763019160,18150,18150,18150,18150,0
|
|
20241002,183700,3763019160,18150,18150,18150,18150,0
|
|
20241002,183600,3763019160,18150,18150,18150,18150,0
|
|
20241002,183500,3763019160,18150,18150,18150,18150,0
|
|
20241002,183400,3763019160,18150,18150,18150,18150,0
|
|
20241002,183300,3763019160,18150,18150,18150,18150,0
|
|
20241002,183200,3763019160,18150,18150,18150,18150,0
|
|
20241002,183100,3763019160,18150,18150,18150,18150,0
|
|
20241002,183000,3763019160,18150,18150,18150,18150,0
|
|
20241002,182900,3763019160,18150,18150,18150,18150,0
|
|
20241002,182800,3763019160,18150,18150,18150,18150,0
|
|
20241002,182700,3763019160,18150,18150,18150,18150,0
|
|
20241002,182600,3763019160,18150,18150,18150,18150,0
|
|
20241002,182500,3763019160,18150,18150,18150,18150,0
|
|
20241002,182400,3763019160,18150,18150,18150,18150,0
|
|
20241002,182300,3763019160,18150,18150,18150,18150,0
|
|
20241002,182200,3763019160,18150,18150,18150,18150,0
|
|
20241002,182100,3763019160,18150,18150,18150,18150,0
|
|
20241002,182000,3763019160,18150,18150,18150,18150,0
|
|
20241002,181900,3763019160,18150,18150,18150,18150,0
|
|
20241002,181800,3763019160,18150,18150,18150,18150,0
|
|
20241002,181700,3763019160,18150,18150,18150,18150,738
|
|
20241002,181600,3763019160,18150,18150,18150,18150,0
|
|
20241002,181500,3763019160,18150,18150,18150,18150,0
|
|
20241002,181400,3763019160,18150,18150,18150,18150,0
|
|
20241002,181300,3763019160,18150,18150,18150,18150,0
|
|
20241002,181200,3763019160,18150,18150,18150,18150,0
|
|
20241002,181100,3763019160,18150,18150,18150,18150,0
|
|
20241002,181000,3763019160,18150,18150,18150,18150,0
|
|
20241002,180900,3763019160,18150,18150,18150,18150,0
|
|
20241002,180800,3763019160,18150,18150,18150,18150,0
|
|
20241002,180700,3763019160,18150,18150,18150,18150,0
|
|
20241002,180600,3763019160,18150,18150,18150,18150,0
|
|
20241002,180500,3763019160,18150,18150,18150,18150,0
|
|
20241002,180400,3763019160,18150,18150,18150,18150,0
|
|
20241002,180300,3763019160,18150,18150,18150,18150,0
|
|
20241002,180200,3763019160,18150,18150,18150,18150,0
|
|
20241002,180100,3763019160,18150,18150,18150,18150,0
|
|
20241002,180000,3763019160,18150,18150,18150,18150,0
|
|
20241002,175900,3763019160,18150,18150,18150,18150,0
|
|
20241002,175800,3763019160,18150,18150,18150,18150,0
|
|
20241002,175700,3763019160,18150,18150,18150,18150,0
|
|
20241002,175600,3763019160,18150,18150,18150,18150,0
|
|
20241002,175500,3763019160,18150,18150,18150,18150,0
|
|
20241002,175400,3763019160,18150,18150,18150,18150,0
|
|
20241002,175300,3763019160,18150,18150,18150,18150,0
|
|
20241002,175200,3763019160,18150,18150,18150,18150,0
|
|
20241002,175100,3763019160,18150,18150,18150,18150,0
|
|
20241002,175000,3763019160,18150,18150,18150,18150,0
|
|
20241002,174900,3763019160,18150,18150,18150,18150,0
|
|
20241002,174800,3763019160,18150,18150,18150,18150,0
|
|
20241002,174700,3763019160,18150,18150,18150,18150,738
|
|
20241002,174600,3763019160,18150,18150,18150,18150,0
|
|
20241002,174500,3763019160,18150,18150,18150,18150,0
|
|
20241002,174400,3763019160,18150,18150,18150,18150,0
|
|
20241002,174300,3763019160,18150,18150,18150,18150,0
|
|
20241002,174200,3763019160,18150,18150,18150,18150,0
|
|
20241002,174100,3763019160,18150,18150,18150,18150,0
|
|
20241002,174000,3763019160,18150,18150,18150,18150,0
|
|
20241002,173900,3763019160,18150,18150,18150,18150,0
|
|
20241002,173800,3763019160,18150,18150,18150,18150,0
|
|
20241002,173700,3763019160,18150,18150,18150,18150,0
|
|
20241002,173600,3763019160,18150,18150,18150,18150,0
|
|
20241002,173500,3763019160,18150,18150,18150,18150,0
|
|
20241002,173400,3763019160,18150,18150,18150,18150,0
|
|
20241002,173300,3763019160,18150,18150,18150,18150,0
|
|
20241002,173200,3763019160,18150,18150,18150,18150,0
|
|
20241002,173100,3763019160,18150,18150,18150,18150,0
|
|
20241002,173000,3763019160,18150,18150,18150,18150,0
|
|
20241002,172900,3763019160,18150,18150,18150,18150,0
|
|
20241002,172800,3763019160,18150,18150,18150,18150,0
|
|
20241002,172700,3763019160,18150,18150,18150,18150,0
|
|
20241002,172600,3763019160,18150,18150,18150,18150,0
|
|
20241002,172500,3763019160,18150,18150,18150,18150,0
|
|
20241002,172400,3763019160,18150,18150,18150,18150,0
|
|
20241002,172300,3763019160,18150,18150,18150,18150,0
|
|
20241002,172200,3763019160,18150,18150,18150,18150,0
|
|
20241002,172100,3763019160,18150,18150,18150,18150,0
|
|
20241002,172000,3763019160,18150,18150,18150,18150,0
|
|
20241002,171900,3763019160,18150,18150,18150,18150,0
|
|
20241002,171800,3763019160,18150,18150,18150,18150,0
|
|
20241002,171700,3763019160,18150,18150,18150,18150,738
|
|
20241002,171600,3763019160,18150,18150,18150,18150,0
|
|
20241002,171500,3763019160,18150,18150,18150,18150,0
|
|
20241002,171400,3763019160,18150,18150,18150,18150,0
|
|
20241002,171300,3763019160,18150,18150,18150,18150,0
|
|
20241002,171200,3763019160,18150,18150,18150,18150,0
|
|
20241002,171100,3763019160,18150,18150,18150,18150,0
|
|
20241002,171000,3763019160,18150,18150,18150,18150,0
|
|
20241002,170900,3763019160,18150,18150,18150,18150,0
|
|
20241002,170800,3763019160,18150,18150,18150,18150,0
|
|
20241002,170700,3763019160,18150,18150,18150,18150,0
|
|
20241002,170600,3763019160,18150,18150,18150,18150,0
|
|
20241002,170500,3763019160,18150,18150,18150,18150,0
|
|
20241002,170400,3763019160,18150,18150,18150,18150,0
|
|
20241002,170300,3763019160,18150,18150,18150,18150,0
|
|
20241002,170200,3763019160,18150,18150,18150,18150,0
|
|
20241002,170100,3763019160,18150,18150,18150,18150,0
|
|
20241002,170000,3763019160,18150,18150,18150,18150,0
|
|
20241002,165900,3763019160,18150,18150,18150,18150,0
|
|
20241002,165800,3763019160,18150,18150,18150,18150,0
|
|
20241002,165700,3763019160,18150,18150,18150,18150,0
|
|
20241002,165600,3763019160,18150,18150,18150,18150,0
|
|
20241002,165500,3763019160,18150,18150,18150,18150,0
|
|
20241002,165400,3763019160,18150,18150,18150,18150,0
|
|
20241002,165300,3763019160,18150,18150,18150,18150,0
|
|
20241002,165200,3763019160,18150,18150,18150,18150,0
|
|
20241002,165100,3763019160,18150,18150,18150,18150,0
|
|
20241002,165000,3763019160,18150,18150,18150,18150,0
|
|
20241002,164900,3763019160,18150,18150,18150,18150,0
|
|
20241002,164800,3763019160,18150,18150,18150,18150,0
|
|
20241002,164700,3763019160,18150,18150,18150,18150,738
|
|
20241002,164600,3763019160,18150,18150,18150,18150,0
|
|
20241002,164500,3763019160,18150,18150,18150,18150,0
|
|
20241002,164400,3763019160,18150,18150,18150,18150,0
|
|
20241002,164300,3763019160,18150,18150,18150,18150,0
|
|
20241002,164200,3763019160,18150,18150,18150,18150,0
|
|
20241002,164100,3763019160,18150,18150,18150,18150,0
|
|
20241002,164000,3763019160,18150,18150,18150,18150,0
|
|
20241002,163900,3763019160,18150,18150,18150,18150,0
|
|
20241002,163800,3763019160,18150,18150,18150,18150,0
|
|
20241002,163700,3763019160,18150,18150,18150,18150,0
|
|
20241002,163600,3763019160,18150,18150,18150,18150,0
|
|
20241002,163500,3763019160,18150,18150,18150,18150,0
|
|
20241002,163400,3763019160,18150,18150,18150,18150,0
|
|
20241002,163300,3763019160,18150,18150,18150,18150,0
|
|
20241002,163200,3763019160,18150,18150,18150,18150,0
|
|
20241002,163100,3763019160,18150,18150,18150,18150,0
|
|
20241002,163000,3763019160,18150,18150,18150,18150,0
|
|
20241002,162900,3763019160,18150,18150,18150,18150,0
|
|
20241002,162800,3763019160,18150,18150,18150,18150,0
|
|
20241002,162700,3763019160,18150,18150,18150,18150,0
|
|
20241002,162600,3763019160,18150,18150,18150,18150,0
|
|
20241002,162500,3763019160,18150,18150,18150,18150,0
|
|
20241002,162400,3763019160,18150,18150,18150,18150,0
|
|
20241002,162300,3763019160,18150,18150,18150,18150,0
|
|
20241002,162200,3763019160,18150,18150,18150,18150,0
|
|
20241002,162100,3763019160,18150,18150,18150,18150,0
|
|
20241002,162000,3763019160,18150,18150,18150,18150,0
|
|
20241002,161900,3763019160,18150,18150,18150,18150,0
|
|
20241002,161800,3763019160,18150,18150,18150,18150,0
|
|
20241002,161700,3763019160,18150,18150,18150,18150,738
|
|
20241002,161600,3763019160,18150,18150,18150,18150,0
|
|
20241002,161500,3763019160,18150,18150,18150,18150,0
|
|
20241002,161400,3763019160,18150,18150,18150,18150,0
|
|
20241002,161300,3763019160,18150,18150,18150,18150,0
|
|
20241002,161200,3763019160,18150,18150,18150,18150,0
|
|
20241002,161100,3763019160,18150,18150,18150,18150,0
|
|
20241002,161000,3763019160,18150,18150,18150,18150,0
|
|
20241002,160900,3763019160,18150,18150,18150,18150,0
|
|
20241002,160800,3763019160,18150,18150,18150,18150,0
|
|
20241002,160700,3763019160,18150,18150,18150,18150,0
|
|
20241002,160600,3763019160,18150,18150,18150,18150,0
|
|
20241002,160500,3763019160,18150,18150,18150,18150,0
|
|
20241002,160400,3763019160,18150,18150,18150,18150,0
|
|
20241002,160300,3763019160,18150,18150,18150,18150,0
|
|
20241002,160200,3763019160,18150,18150,18150,18150,0
|
|
20241002,160100,3763019160,18150,18150,18150,18150,0
|
|
20241002,160000,3763019160,18150,18150,18150,18150,0
|
|
20241002,155900,3763019160,18150,18150,18150,18150,0
|
|
20241002,155800,3763019160,18150,18150,18150,18150,0
|
|
20241002,155700,3763019160,18150,18150,18150,18150,0
|
|
20241002,155600,3763019160,18150,18150,18150,18150,0
|
|
20241002,155500,3763019160,18150,18150,18150,18150,0
|
|
20241002,155400,3763019160,18150,18150,18150,18150,0
|
|
20241002,155300,3763019160,18150,18150,18150,18150,0
|
|
20241002,155200,3763019160,18150,18150,18150,18150,0
|
|
20241002,155100,3763019160,18150,18150,18150,18150,0
|
|
20241002,155000,3763019160,18150,18150,18150,18150,0
|
|
20241002,154900,3763019160,18150,18150,18150,18150,0
|
|
20241002,154800,3763019160,18150,18150,18150,18150,0
|
|
20241002,154700,3763019160,18150,18150,18150,18150,738
|
|
20241002,154600,3763019160,18150,18150,18150,18150,0
|
|
20241002,154500,3763019160,18150,18150,18150,18150,0
|
|
20241002,154400,3763019160,18150,18150,18150,18150,0
|
|
20241002,154300,3763019160,18150,18150,18150,18150,0
|
|
20241002,154200,3763019160,18150,18150,18150,18150,0
|
|
20241002,154100,3763019160,18150,18150,18150,18150,0
|
|
20241002,154000,3763019160,18150,18150,18150,18150,0
|
|
20241002,153900,3763019160,18150,18150,18150,18150,0
|
|
20241002,153800,3763019160,18150,18150,18150,18150,0
|
|
20241002,153700,3763019160,18150,18150,18150,18150,0
|
|
20241002,153600,3763019160,18150,18150,18150,18150,0
|
|
20241002,153500,3763019160,18150,18150,18150,18150,0
|
|
20241002,153400,3763019160,18150,18150,18150,18150,0
|
|
20241002,153300,3763019160,18150,18150,18150,18150,0
|
|
20241002,153200,3763019160,18150,18150,18150,18150,0
|
|
20241002,153100,3763019160,18150,18150,18150,18150,0
|
|
20241002,153000,3763019160,18150,18150,18150,18150,738
|
|
20241002,152900,3749624460,18150,18150,18150,18150,0
|
|
20241002,152800,3749624460,18150,18150,18150,18150,0
|
|
20241002,152700,3749624460,18150,18150,18150,18150,0
|
|
20241002,152600,3749624460,18150,18150,18150,18150,0
|
|
20241002,152500,3749624460,18150,18150,18150,18150,0
|
|
20241002,152400,3749624460,18150,18150,18150,18150,0
|
|
20241002,152300,3749624460,18150,18150,18150,18150,0
|
|
20241002,152200,3749624460,18150,18150,18150,18150,0
|
|
20241002,152100,3749624460,18150,18150,18150,18150,0
|
|
20241002,152000,3749624460,18150,18150,18150,18150,0
|
|
20241002,151900,3749624460,18150,18150,18150,18150,0
|
|
20241002,151800,3749624460,18150,18150,18150,18150,101
|
|
20241002,151700,3747791310,18150,18150,18150,18150,187
|
|
20241002,151600,3744397260,18150,18150,18150,18150,0
|
|
20241002,151500,3744397260,18150,18150,18150,18150,4
|
|
20241002,151400,3744324660,18150,18150,18150,18150,0
|
|
20241002,151300,3744324660,18150,18150,18150,18150,0
|
|
20241002,151200,3744324660,18150,18150,18150,18150,138
|
|
20241002,151100,3741819960,18150,18160,18160,18150,55
|
|
20241002,151000,3740821210,18150,18150,18150,18150,265
|
|
20241002,150900,3736011460,18160,18150,18160,18150,1162
|
|
20241002,150800,3714920750,18150,18150,18150,18150,0
|
|
20241002,150700,3714920750,18150,18150,18150,18150,0
|
|
20241002,150600,3714920750,18150,18150,18150,18150,10
|
|
20241002,150500,3714739250,18150,18150,18150,18150,0
|
|
20241002,150400,3714739250,18150,18150,18150,18150,0
|
|
20241002,150300,3714739250,18150,18150,18150,18150,227
|
|
20241002,150200,3710619200,18150,18150,18150,18150,155
|
|
20241002,150100,3707805950,18150,18150,18150,18150,90
|
|
20241002,150000,3706172450,18150,18150,18150,18150,17
|
|
20241002,145900,3705863900,18150,18150,18150,18150,71
|
|
20241002,145800,3704575250,18150,18150,18150,18150,529
|
|
20241002,145700,3694973900,18150,18160,18160,18150,72
|
|
20241002,145600,3693667080,18160,18150,18160,18150,3
|
|
20241002,145500,3693612610,18150,18150,18150,18150,0
|
|
20241002,145400,3693612610,18150,18150,18150,18150,59
|
|
20241002,145300,3692541760,18150,18150,18150,18150,1
|
|
20241002,145200,3692523610,18150,18150,18150,18150,0
|
|
20241002,145100,3692523610,18150,18150,18150,18150,0
|
|
20241002,145000,3692523610,18150,18150,18150,18150,0
|
|
20241002,144900,3692523610,18150,18150,18150,18150,165
|
|
20241002,144800,3689528860,18150,18150,18150,18150,251
|
|
20241002,144700,3684973210,18150,18150,18150,18150,0
|
|
20241002,144600,3684973210,18150,18150,18160,18150,38
|
|
20241002,144500,3684283490,18150,18150,18150,18150,0
|
|
20241002,144400,3684283490,18150,18150,18150,18150,40
|
|
20241002,144300,3683557490,18150,18150,18150,18150,20
|
|
20241002,144200,3683194490,18150,18150,18150,18150,1
|
|
20241002,144100,3683176340,18150,18150,18150,18150,0
|
|
20241002,144000,3683176340,18150,18150,18150,18150,158
|
|
20241002,143900,3680308640,18150,18150,18150,18150,0
|
|
20241002,143800,3680308640,18150,18150,18150,18150,1158
|
|
20241002,143700,3659290940,18150,18150,18150,18150,301
|
|
20241002,143600,3653827790,18150,18150,18150,18150,0
|
|
20241002,143500,3653827790,18150,18150,18150,18150,0
|
|
20241002,143400,3653827790,18150,18150,18150,18150,0
|
|
20241002,143300,3653827790,18150,18150,18150,18150,0
|
|
20241002,143200,3653827790,18150,18150,18150,18150,2
|
|
20241002,143100,3653791490,18150,18150,18150,18150,11
|
|
20241002,143000,3653591840,18150,18150,18150,18150,3
|
|
20241002,142900,3653537390,18150,18150,18150,18150,0
|
|
20241002,142800,3653537390,18150,18150,18150,18150,1173
|
|
20241002,142700,3632247440,18150,18150,18150,18150,1
|
|
20241002,142600,3632229290,18160,18150,18160,18150,70
|
|
20241002,142500,3630958490,18150,18150,18150,18150,0
|
|
20241002,142400,3630958490,18150,18150,18150,18150,0
|
|
20241002,142300,3630958490,18150,18150,18150,18150,0
|
|
20241002,142200,3630958490,18150,18150,18150,18150,1090
|
|
20241002,142100,3611174990,18150,18150,18150,18150,158
|
|
20241002,142000,3608307290,18150,18150,18150,18150,2003
|
|
20241002,141900,3571952840,18150,18150,18150,18150,1
|
|
20241002,141800,3571934690,18150,18150,18150,18150,3
|
|
20241002,141700,3571880240,18150,18150,18150,18150,235
|
|
20241002,141600,3567614990,18150,18150,18150,18150,0
|
|
20241002,141500,3567614990,18150,18150,18150,18150,2
|
|
20241002,141400,3567578690,18150,18150,18150,18150,0
|
|
20241002,141300,3567578690,18150,18150,18150,18150,0
|
|
20241002,141200,3567578690,18150,18150,18150,18150,251
|
|
20241002,141100,3563023040,18150,18150,18150,18150,0
|
|
20241002,141000,3563023040,18150,18150,18150,18150,2020
|
|
20241002,140900,3526360040,18150,18150,18150,18150,0
|
|
20241002,140800,3526360040,18150,18150,18150,18150,36
|
|
20241002,140700,3525706640,18150,18150,18150,18150,50
|
|
20241002,140600,3524799140,18150,18150,18150,18150,541
|
|
20241002,140500,3514979990,18150,18150,18150,18150,0
|
|
20241002,140400,3514979990,18150,18150,18150,18150,200
|
|
20241002,140300,3511349990,18150,18150,18150,18150,970
|
|
20241002,140200,3493744490,18150,18150,18150,18150,5366
|
|
20241002,140100,3396351590,18150,18150,18150,18150,0
|
|
20241002,140000,3396351590,18150,18150,18150,18150,112
|
|
20241002,135900,3394318790,18150,18150,18150,18150,40
|
|
20241002,135800,3393592790,18150,18150,18150,18150,170
|
|
20241002,135700,3390507290,18150,18150,18150,18150,0
|
|
20241002,135600,3390507290,18150,18150,18150,18150,1
|
|
20241002,135500,3390489140,18150,18150,18150,18150,140
|
|
20241002,135400,3387948140,18150,18150,18150,18150,0
|
|
20241002,135300,3387948140,18150,18150,18150,18150,35
|
|
20241002,135200,3387312890,18150,18150,18150,18150,0
|
|
20241002,135100,3387312890,18150,18150,18150,18150,0
|
|
20241002,135000,3387312890,18150,18150,18150,18150,59
|
|
20241002,134900,3386242040,18160,18160,18160,18160,0
|
|
20241002,134800,3386242040,18160,18160,18160,18160,50
|
|
20241002,134700,3385334040,18160,18160,18160,18160,1
|
|
20241002,134600,3385315880,18150,18150,18150,18150,70
|
|
20241002,134500,3384045380,18150,18150,18150,18150,505
|
|
20241002,134400,3374879630,18150,18150,18150,18150,2
|
|
20241002,134300,3374843330,18150,18150,18150,18150,20
|
|
20241002,134200,3374480330,18150,18150,18150,18150,1
|
|
20241002,134100,3374462180,18150,18150,18150,18150,50
|
|
20241002,134000,3373554680,18150,18150,18150,18150,180
|
|
20241002,133900,3370287680,18150,18150,18150,18150,202
|
|
20241002,133800,3366621380,18150,18150,18150,18150,206
|
|
20241002,133700,3362882480,18150,18150,18150,18150,35
|
|
20241002,133600,3362247230,18150,18150,18150,18150,98
|
|
20241002,133500,3360468530,18150,18150,18150,18150,1524
|
|
20241002,133400,3332807930,18150,18150,18150,18150,0
|
|
20241002,133300,3332807930,18150,18150,18150,18150,11
|
|
20241002,133200,3332608280,18150,18150,18150,18150,281
|
|
20241002,133100,3327508130,18150,18150,18150,18150,1
|
|
20241002,133000,3327489980,18150,18150,18150,18150,135
|
|
20241002,132900,3325039730,18150,18150,18150,18150,2
|
|
20241002,132800,3325003430,18150,18150,18150,18150,118
|
|
20241002,132700,3322861730,18150,18150,18150,18150,50
|
|
20241002,132600,3321954230,18150,18150,18150,18150,0
|
|
20241002,132500,3321954230,18150,18150,18150,18150,0
|
|
20241002,132400,3321954230,18150,18150,18150,18150,0
|
|
20241002,132300,3321954230,18150,18150,18150,18150,1
|
|
20241002,132200,3321936080,18150,18150,18150,18150,58
|
|
20241002,132100,3320883380,18150,18150,18150,18150,37
|
|
20241002,132000,3320211830,18150,18150,18150,18150,200
|
|
20241002,131900,3316581830,18160,18160,18160,18160,10
|
|
20241002,131800,3316400230,18150,18150,18150,18150,0
|
|
20241002,131700,3316400230,18150,18150,18150,18150,52
|
|
20241002,131600,3315456430,18160,18160,18160,18160,0
|
|
20241002,131500,3315456430,18160,18160,18160,18160,0
|
|
20241002,131400,3315456430,18160,18160,18160,18160,2
|
|
20241002,131300,3315420110,18150,18150,18150,18150,0
|
|
20241002,131200,3315420110,18150,18150,18150,18150,53
|
|
20241002,131100,3314458160,18150,18150,18150,18150,4
|
|
20241002,131000,3314385560,18150,18150,18150,18150,24
|
|
20241002,130900,3313949960,18150,18150,18150,18150,231
|
|
20241002,130800,3309757310,18150,18150,18150,18150,10
|
|
20241002,130700,3309575810,18150,18150,18150,18150,49
|
|
20241002,130600,3308686460,18160,18160,18160,18160,21
|
|
20241002,130500,3308305100,18150,18150,18150,18150,243
|
|
20241002,130400,3303894650,18150,18150,18150,18150,4
|
|
20241002,130300,3303822050,18150,18150,18150,18150,0
|
|
20241002,130200,3303822050,18150,18150,18150,18150,0
|
|
20241002,130100,3303822050,18150,18150,18150,18150,256
|
|
20241002,130000,3299175650,18150,18150,18150,18150,0
|
|
20241002,125900,3299175650,18150,18150,18150,18150,237
|
|
20241002,125800,3294874100,18150,18150,18150,18150,67
|
|
20241002,125700,3293658050,18150,18150,18150,18150,520
|
|
20241002,125600,3284220050,18150,18150,18150,18150,117
|
|
20241002,125500,3282096500,18150,18150,18150,18150,27
|
|
20241002,125400,3281606450,18150,18150,18150,18150,100
|
|
20241002,125300,3279791450,18150,18150,18150,18150,1133
|
|
20241002,125200,3259227500,18160,18160,18160,18160,3
|
|
20241002,125100,3259173020,18160,18160,18160,18160,418
|
|
20241002,125000,3251582140,18150,18150,18150,18150,20
|
|
20241002,124900,3251219140,18160,18160,18160,18160,5
|
|
20241002,124800,3251128340,18150,18150,18150,18150,53
|
|
20241002,124700,3250166390,18150,18150,18150,18150,1521
|
|
20241002,124600,3222560240,18150,18150,18150,18150,61
|
|
20241002,124500,3221453090,18150,18150,18150,18150,0
|
|
20241002,124400,3221453090,18150,18150,18150,18150,20
|
|
20241002,124300,3221090090,18150,18150,18150,18150,0
|
|
20241002,124200,3221090090,18150,18150,18150,18150,388
|
|
20241002,124100,3214047890,18150,18150,18150,18150,5
|
|
20241002,124000,3213957140,18150,18150,18150,18150,100
|
|
20241002,123900,3212142140,18150,18150,18150,18150,20
|
|
20241002,123800,3211779140,18160,18160,18160,18160,0
|
|
20241002,123700,3211779140,18160,18160,18160,18160,0
|
|
20241002,123600,3211779140,18160,18160,18160,18160,0
|
|
20241002,123500,3211779140,18160,18160,18160,18160,0
|
|
20241002,123400,3211779140,18160,18160,18160,18160,0
|
|
20241002,123300,3211779140,18160,18160,18160,18160,17
|
|
20241002,123200,3211470420,18150,18150,18150,18150,0
|
|
20241002,123100,3211470420,18150,18150,18150,18150,2626
|
|
20241002,123000,3163808520,18160,18160,18160,18160,0
|
|
20241002,122900,3163808520,18160,18160,18160,18160,0
|
|
20241002,122800,3163808520,18160,18160,18160,18160,0
|
|
20241002,122700,3163808520,18160,18160,18160,18160,0
|
|
20241002,122600,3163808520,18160,18160,18160,18160,0
|
|
20241002,122500,3163808520,18160,18160,18160,18160,1
|
|
20241002,122400,3163790360,18150,18150,18150,18150,2
|
|
20241002,122300,3163754060,18150,18150,18150,18150,0
|
|
20241002,122200,3163754060,18150,18150,18150,18150,0
|
|
20241002,122100,3163754060,18150,18150,18150,18150,0
|
|
20241002,122000,3163754060,18150,18150,18150,18150,174
|
|
20241002,121900,3160595960,18150,18160,18160,18150,413
|
|
20241002,121800,3153099910,18150,18150,18150,18150,30
|
|
20241002,121700,3152555410,18150,18160,18160,18150,128
|
|
20241002,121600,3150232110,18150,18150,18150,18150,29
|
|
20241002,121500,3149705760,18160,18160,18160,18160,0
|
|
20241002,121400,3149705760,18160,18150,18160,18150,41
|
|
20241002,121300,3148961600,18160,18160,18160,18160,0
|
|
20241002,121200,3148961600,18160,18160,18160,18160,1
|
|
20241002,121100,3148943440,18150,18150,18150,18150,2405
|
|
20241002,121000,3105292690,18150,18150,18150,18150,101
|
|
20241002,120900,3103459540,18150,18150,18150,18150,0
|
|
20241002,120800,3103459540,18150,18150,18150,18150,50
|
|
20241002,120700,3102552040,18160,18160,18160,18160,0
|
|
20241002,120600,3102552040,18160,18160,18160,18160,10
|
|
20241002,120500,3102370440,18150,18150,18150,18150,1182
|
|
20241002,120400,3080917140,18150,18150,18150,18150,25
|
|
20241002,120300,3080463390,18150,18150,18150,18150,100
|
|
20241002,120200,3078648390,18150,18150,18150,18150,0
|
|
20241002,120100,3078648390,18150,18150,18150,18150,500
|
|
20241002,120000,3069573390,18150,18150,18150,18150,0
|
|
20241002,115900,3069573390,18150,18150,18150,18150,0
|
|
20241002,115800,3069573390,18150,18150,18150,18150,1
|
|
20241002,115700,3069555240,18150,18150,18150,18150,135
|
|
20241002,115600,3067104990,18150,18150,18150,18150,46
|
|
20241002,115500,3066270090,18160,18150,18160,18150,2
|
|
20241002,115400,3066233780,18160,18160,18160,18160,0
|
|
20241002,115300,3066233780,18160,18160,18160,18160,0
|
|
20241002,115200,3066233780,18160,18150,18160,18150,19
|
|
20241002,115100,3065888840,18160,18160,18160,18160,0
|
|
20241002,115000,3065888840,18160,18150,18160,18150,9
|
|
20241002,114900,3065725470,18160,18160,18160,18160,1
|
|
20241002,114800,3065707310,18160,18160,18160,18160,0
|
|
20241002,114700,3065707310,18160,18160,18160,18160,1
|
|
20241002,114600,3065689150,18150,18150,18150,18150,530
|
|
20241002,114500,3056069650,18150,18150,18150,18150,301
|
|
20241002,114400,3050606500,18150,18150,18150,18150,0
|
|
20241002,114300,3050606500,18150,18150,18150,18150,608
|
|
20241002,114200,3039571300,18150,18150,18150,18150,9
|
|
20241002,114100,3039407950,18150,18150,18150,18150,10
|
|
20241002,114000,3039226450,18150,18150,18150,18150,0
|
|
20241002,113900,3039226450,18150,18150,18150,18150,500
|
|
20241002,113800,3030151450,18150,18150,18150,18150,400
|
|
20241002,113700,3022891450,18150,18150,18150,18150,1
|
|
20241002,113600,3022873300,18150,18150,18150,18150,65
|
|
20241002,113500,3021693550,18150,18150,18150,18150,18
|
|
20241002,113400,3021366850,18150,18150,18150,18150,500
|
|
20241002,113300,3012291850,18150,18150,18150,18150,0
|
|
20241002,113200,3012291850,18150,18150,18150,18150,240
|
|
20241002,113100,3007935850,18150,18150,18150,18150,0
|
|
20241002,113000,3007935850,18150,18150,18150,18150,0
|
|
20241002,112900,3007935850,18150,18150,18150,18150,0
|
|
20241002,112800,3007935850,18150,18150,18150,18150,0
|
|
20241002,112700,3007935850,18150,18150,18150,18150,53
|
|
20241002,112600,3006973900,18150,18150,18150,18150,408
|
|
20241002,112500,2999568700,18150,18150,18150,18150,0
|
|
20241002,112400,2999568700,18150,18150,18150,18150,0
|
|
20241002,112300,2999568700,18150,18150,18150,18150,205
|
|
20241002,112200,2995847950,18150,18150,18150,18150,547
|
|
20241002,112100,2985919900,18150,18150,18150,18150,61
|
|
20241002,112000,2984812750,18150,18150,18150,18150,4
|
|
20241002,111900,2984740150,18150,18150,18150,18150,50
|
|
20241002,111800,2983832650,18150,18150,18150,18150,1
|
|
20241002,111700,2983814500,18150,18150,18150,18150,3
|
|
20241002,111600,2983760050,18160,18160,18160,18160,8
|
|
20241002,111500,2983614770,18150,18150,18150,18150,1229
|
|
20241002,111400,2961308420,18150,18150,18150,18150,0
|
|
20241002,111300,2961308420,18150,18150,18150,18150,0
|
|
20241002,111200,2961308420,18150,18150,18150,18150,106
|
|
20241002,111100,2959384520,18150,18150,18150,18150,0
|
|
20241002,111000,2959384520,18150,18150,18150,18150,206
|
|
20241002,110900,2955645620,18150,18150,18150,18150,0
|
|
20241002,110800,2955645620,18150,18150,18150,18150,0
|
|
20241002,110700,2955645620,18150,18150,18150,18150,468
|
|
20241002,110600,2947151420,18150,18150,18150,18150,68
|
|
20241002,110500,2945917220,18160,18160,18160,18160,0
|
|
20241002,110400,2945917220,18160,18160,18160,18160,7
|
|
20241002,110300,2945790100,18150,18150,18150,18150,605
|
|
20241002,110200,2934809350,18150,18150,18150,18150,132
|
|
20241002,110100,2932413550,18150,18150,18150,18150,0
|
|
20241002,110000,2932413550,18150,18150,18150,18150,28
|
|
20241002,105900,2931905350,18150,18150,18150,18150,1
|
|
20241002,105800,2931887200,18150,18150,18150,18150,100
|
|
20241002,105700,2930072200,18150,18150,18150,18150,567
|
|
20241002,105600,2919781150,18150,18150,18150,18150,99
|
|
20241002,105500,2917984300,18150,18160,18160,18150,1900
|
|
20241002,105400,2883499290,18150,18150,18150,18150,395
|
|
20241002,105300,2876330040,18150,18150,18150,18150,90
|
|
20241002,105200,2874696540,18160,18150,18160,18150,383
|
|
20241002,105100,2867744980,18160,18160,18160,18160,0
|
|
20241002,105000,2867744980,18160,18150,18160,18150,27
|
|
20241002,104900,2867254920,18160,18160,18160,18160,1
|
|
20241002,104800,2867236760,18160,18160,18160,18160,1
|
|
20241002,104700,2867218600,18160,18160,18160,18160,0
|
|
20241002,104600,2867218600,18160,18160,18160,18160,10
|
|
20241002,104500,2867037000,18160,18150,18160,18150,1100
|
|
20241002,104400,2847071000,18160,18150,18160,18150,26
|
|
20241002,104300,2846599080,18150,18150,18150,18150,4
|
|
20241002,104200,2846526480,18150,18150,18150,18150,14
|
|
20241002,104100,2846272380,18150,18150,18150,18150,0
|
|
20241002,104000,2846272380,18150,18150,18150,18150,0
|
|
20241002,103900,2846272380,18150,18150,18150,18150,2
|
|
20241002,103800,2846236080,18150,18150,18150,18150,484
|
|
20241002,103700,2837451480,18160,18160,18160,18160,0
|
|
20241002,103600,2837451480,18160,18160,18160,18160,0
|
|
20241002,103500,2837451480,18160,18160,18160,18160,1
|
|
20241002,103400,2837433320,18150,18150,18150,18150,500
|
|
20241002,103300,2828358320,18150,18150,18150,18150,0
|
|
20241002,103200,2828358320,18150,18150,18150,18150,66
|
|
20241002,103100,2827160420,18150,18150,18150,18150,271
|
|
20241002,103000,2822241770,18150,18150,18150,18150,0
|
|
20241002,102900,2822241770,18150,18150,18150,18150,314
|
|
20241002,102800,2816542670,18150,18150,18150,18150,5
|
|
20241002,102700,2816451920,18150,18150,18150,18150,10
|
|
20241002,102600,2816270420,18150,18150,18150,18150,11
|
|
20241002,102500,2816070770,18150,18150,18150,18150,1
|
|
20241002,102400,2816052620,18150,18150,18150,18150,39
|
|
20241002,102300,2815344770,18150,18150,18150,18150,133
|
|
20241002,102200,2812930820,18160,18150,18160,18150,21
|
|
20241002,102100,2812549660,18150,18150,18150,18150,4
|
|
20241002,102000,2812477060,18150,18150,18150,18150,0
|
|
20241002,101900,2812477060,18150,18150,18150,18150,121
|
|
20241002,101800,2810280910,18150,18150,18150,18150,1
|
|
20241002,101700,2810262760,18150,18150,18150,18150,56
|
|
20241002,101600,2809246360,18150,18150,18150,18150,81
|
|
20241002,101500,2807776210,18150,18150,18150,18150,545
|
|
20241002,101400,2797884460,18150,18150,18150,18150,259
|
|
20241002,101300,2793183610,18150,18150,18150,18150,100
|
|
20241002,101200,2791368610,18160,18150,18160,18150,238
|
|
20241002,101100,2787046630,18150,18150,18150,18150,252
|
|
20241002,101000,2782472830,18150,18150,18150,18150,675
|
|
20241002,100900,2770221580,18150,18150,18150,18150,12131
|
|
20241002,100800,2550043930,18160,18160,18160,18160,488
|
|
20241002,100700,2541181850,18160,18160,18160,18160,0
|
|
20241002,100600,2541181850,18160,18160,18160,18160,600
|
|
20241002,100500,2530285850,18160,18160,18160,18160,17
|
|
20241002,100400,2529977130,18160,18160,18160,18160,4
|
|
20241002,100300,2529904490,18160,18160,18160,18160,627
|
|
20241002,100200,2518518170,18160,18160,18160,18160,1
|
|
20241002,100100,2518500010,18160,18160,18170,18160,49
|
|
20241002,100000,2517610160,18170,18160,18170,18160,2
|
|
20241002,095900,2517573830,18160,18160,18160,18160,91
|
|
20241002,095800,2515921270,18160,18160,18160,18160,5
|
|
20241002,095700,2515830470,18170,18160,18170,18160,2171
|
|
20241002,095600,2476383900,18160,18160,18160,18160,858
|
|
20241002,095500,2460802620,18160,18160,18160,18160,20
|
|
20241002,095400,2460439420,18160,18160,18160,18160,101
|
|
20241002,095300,2458605260,18160,18160,18160,18160,2404
|
|
20241002,095200,2414948620,18170,18170,18170,18170,0
|
|
20241002,095100,2414948620,18170,18170,18170,18170,9
|
|
20241002,095000,2414785090,18160,18160,18160,18160,409
|
|
20241002,094900,2407357650,18160,18160,18160,18160,55
|
|
20241002,094800,2406358850,18160,18160,18160,18160,1108
|
|
20241002,094700,2386237570,18160,18160,18160,18160,1313
|
|
20241002,094600,2362393490,18170,18160,18170,18160,197
|
|
20241002,094500,2358814980,18160,18160,18160,18160,175
|
|
20241002,094400,2355636980,18160,18160,18160,18160,112
|
|
20241002,094300,2353603060,18160,18160,18170,18160,248
|
|
20241002,094200,2349099370,18160,18160,18160,18160,2564
|
|
20241002,094100,2302537130,18160,18160,18160,18160,27356
|
|
20241002,094000,1805752170,18160,18160,18160,18160,343
|
|
20241002,093900,1799523290,18160,18160,18160,18160,1490
|
|
20241002,093800,1772464890,18160,18160,18170,18160,1108
|
|
20241002,093700,1752343600,18160,18160,18170,18160,676
|
|
20241002,093600,1740067430,18160,18160,18160,18160,0
|
|
20241002,093500,1740067430,18160,18160,18160,18160,734
|
|
20241002,093400,1726737990,18160,18160,18160,18160,868
|
|
20241002,093300,1710975110,18160,18160,18170,18160,245
|
|
20241002,093200,1706525900,18160,18160,18160,18160,60
|
|
20241002,093100,1705436300,18160,18170,18170,18160,2457
|
|
20241002,093000,1660817130,18160,18160,18160,18160,226
|
|
20241002,092900,1656712970,18160,18160,18160,18160,156
|
|
20241002,092800,1653880010,18160,18160,18160,18160,630
|
|
20241002,092700,1642439210,18160,18160,18160,18160,1555
|
|
20241002,092600,1614200410,18160,18160,18160,18160,1180
|
|
20241002,092500,1592771610,18170,18160,18170,18160,2210
|
|
20241002,092400,1552638000,18160,18160,18160,18160,322
|
|
20241002,092300,1546790480,18160,18160,18170,18160,107
|
|
20241002,092200,1544847350,18160,18160,18160,18160,188
|
|
20241002,092100,1541433270,18160,18160,18160,18160,714
|
|
20241002,092000,1528467030,18160,18160,18160,18160,376
|
|
20241002,091900,1521638870,18160,18160,18160,18160,1146
|
|
20241002,091800,1500827510,18160,18160,18160,18160,1092
|
|
20241002,091700,1480996790,18160,18160,18160,18160,712
|
|
20241002,091600,1468066870,18160,18160,18160,18160,6373
|
|
20241002,091500,1352333190,18160,18170,18170,18160,12609
|
|
20241002,091400,1123353560,18160,18160,18160,18160,1420
|
|
20241002,091300,1097566360,18160,18160,18160,18160,2581
|
|
20241002,091200,1050695400,18160,18160,18170,18160,7916
|
|
20241002,091100,906939440,18160,18160,18170,18160,868
|
|
20241002,091000,891176510,18160,18160,18160,18160,3448
|
|
20241002,090900,828560830,18160,18160,18170,18160,1668
|
|
20241002,090800,798269400,18160,18160,18160,18160,6767
|
|
20241002,090700,675380680,18160,18160,18160,18160,2167
|
|
20241002,090600,636027960,18160,18160,18160,18160,2565
|
|
20241002,090500,589447560,18160,18160,18160,18160,1564
|
|
20241002,090400,561045320,18160,18160,18170,18160,4303
|
|
20241002,090300,482895440,18160,18160,18170,18160,7182
|
|
20241002,090200,352470220,18170,18160,18170,18160,5646
|
|
20241002,090100,249938850,18160,18160,18170,18160,3214
|
|
20241002,090000,191572270,18160,18160,18200,18160,10541
|