659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,195500,4993397800,16550,16550,16550,16550,0
|
|
20241002,195400,4993397800,16550,16550,16550,16550,0
|
|
20241002,195300,4993397800,16550,16550,16550,16550,0
|
|
20241002,195200,4993397800,16550,16550,16550,16550,0
|
|
20241002,195100,4993397800,16550,16550,16550,16550,0
|
|
20241002,195000,4993397800,16550,16550,16550,16550,0
|
|
20241002,194900,4993397800,16550,16550,16550,16550,0
|
|
20241002,194800,4993397800,16550,16550,16550,16550,0
|
|
20241002,194700,4993397800,16550,16550,16550,16550,0
|
|
20241002,194600,4993397800,16550,16550,16550,16550,0
|
|
20241002,194500,4993397800,16550,16550,16550,16550,0
|
|
20241002,194400,4993397800,16550,16550,16550,16550,0
|
|
20241002,194300,4993397800,16550,16550,16550,16550,0
|
|
20241002,194200,4993397800,16550,16550,16550,16550,0
|
|
20241002,194100,4993397800,16550,16550,16550,16550,0
|
|
20241002,194000,4993397800,16550,16550,16550,16550,0
|
|
20241002,193900,4993397800,16550,16550,16550,16550,0
|
|
20241002,193800,4993397800,16550,16550,16550,16550,0
|
|
20241002,193700,4993397800,16550,16550,16550,16550,0
|
|
20241002,193600,4993397800,16550,16550,16550,16550,0
|
|
20241002,193500,4993397800,16550,16550,16550,16550,0
|
|
20241002,193400,4993397800,16550,16550,16550,16550,0
|
|
20241002,193300,4993397800,16550,16550,16550,16550,0
|
|
20241002,193200,4993397800,16550,16550,16550,16550,0
|
|
20241002,193100,4993397800,16550,16550,16550,16550,0
|
|
20241002,193000,4993397800,16550,16550,16550,16550,0
|
|
20241002,192900,4993397800,16550,16550,16550,16550,0
|
|
20241002,192800,4993397800,16550,16550,16550,16550,0
|
|
20241002,192700,4993397800,16550,16550,16550,16550,0
|
|
20241002,192600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,192500,4993397800,16550,16550,16550,16550,0
|
|
20241002,192400,4993397800,16550,16550,16550,16550,0
|
|
20241002,192300,4993397800,16550,16550,16550,16550,0
|
|
20241002,192200,4993397800,16550,16550,16550,16550,0
|
|
20241002,192100,4993397800,16550,16550,16550,16550,0
|
|
20241002,192000,4993397800,16550,16550,16550,16550,0
|
|
20241002,191900,4993397800,16550,16550,16550,16550,0
|
|
20241002,191800,4993397800,16550,16550,16550,16550,0
|
|
20241002,191700,4993397800,16550,16550,16550,16550,0
|
|
20241002,191600,4993397800,16550,16550,16550,16550,0
|
|
20241002,191500,4993397800,16550,16550,16550,16550,0
|
|
20241002,191400,4993397800,16550,16550,16550,16550,0
|
|
20241002,191300,4993397800,16550,16550,16550,16550,0
|
|
20241002,191200,4993397800,16550,16550,16550,16550,0
|
|
20241002,191100,4993397800,16550,16550,16550,16550,0
|
|
20241002,191000,4993397800,16550,16550,16550,16550,0
|
|
20241002,190900,4993397800,16550,16550,16550,16550,0
|
|
20241002,190800,4993397800,16550,16550,16550,16550,0
|
|
20241002,190700,4993397800,16550,16550,16550,16550,0
|
|
20241002,190600,4993397800,16550,16550,16550,16550,0
|
|
20241002,190500,4993397800,16550,16550,16550,16550,0
|
|
20241002,190400,4993397800,16550,16550,16550,16550,0
|
|
20241002,190300,4993397800,16550,16550,16550,16550,0
|
|
20241002,190200,4993397800,16550,16550,16550,16550,0
|
|
20241002,190100,4993397800,16550,16550,16550,16550,0
|
|
20241002,190000,4993397800,16550,16550,16550,16550,0
|
|
20241002,185900,4993397800,16550,16550,16550,16550,0
|
|
20241002,185800,4993397800,16550,16550,16550,16550,0
|
|
20241002,185700,4993397800,16550,16550,16550,16550,0
|
|
20241002,185600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,185500,4993397800,16550,16550,16550,16550,0
|
|
20241002,185400,4993397800,16550,16550,16550,16550,0
|
|
20241002,185300,4993397800,16550,16550,16550,16550,0
|
|
20241002,185200,4993397800,16550,16550,16550,16550,0
|
|
20241002,185100,4993397800,16550,16550,16550,16550,0
|
|
20241002,185000,4993397800,16550,16550,16550,16550,0
|
|
20241002,184900,4993397800,16550,16550,16550,16550,0
|
|
20241002,184800,4993397800,16550,16550,16550,16550,0
|
|
20241002,184700,4993397800,16550,16550,16550,16550,0
|
|
20241002,184600,4993397800,16550,16550,16550,16550,0
|
|
20241002,184500,4993397800,16550,16550,16550,16550,0
|
|
20241002,184400,4993397800,16550,16550,16550,16550,0
|
|
20241002,184300,4993397800,16550,16550,16550,16550,0
|
|
20241002,184200,4993397800,16550,16550,16550,16550,0
|
|
20241002,184100,4993397800,16550,16550,16550,16550,0
|
|
20241002,184000,4993397800,16550,16550,16550,16550,0
|
|
20241002,183900,4993397800,16550,16550,16550,16550,0
|
|
20241002,183800,4993397800,16550,16550,16550,16550,0
|
|
20241002,183700,4993397800,16550,16550,16550,16550,0
|
|
20241002,183600,4993397800,16550,16550,16550,16550,0
|
|
20241002,183500,4993397800,16550,16550,16550,16550,0
|
|
20241002,183400,4993397800,16550,16550,16550,16550,0
|
|
20241002,183300,4993397800,16550,16550,16550,16550,0
|
|
20241002,183200,4993397800,16550,16550,16550,16550,0
|
|
20241002,183100,4993397800,16550,16550,16550,16550,0
|
|
20241002,183000,4993397800,16550,16550,16550,16550,0
|
|
20241002,182900,4993397800,16550,16550,16550,16550,0
|
|
20241002,182800,4993397800,16550,16550,16550,16550,0
|
|
20241002,182700,4993397800,16550,16550,16550,16550,0
|
|
20241002,182600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,182500,4993397800,16550,16550,16550,16550,0
|
|
20241002,182400,4993397800,16550,16550,16550,16550,0
|
|
20241002,182300,4993397800,16550,16550,16550,16550,0
|
|
20241002,182200,4993397800,16550,16550,16550,16550,0
|
|
20241002,182100,4993397800,16550,16550,16550,16550,0
|
|
20241002,182000,4993397800,16550,16550,16550,16550,0
|
|
20241002,181900,4993397800,16550,16550,16550,16550,0
|
|
20241002,181800,4993397800,16550,16550,16550,16550,0
|
|
20241002,181700,4993397800,16550,16550,16550,16550,0
|
|
20241002,181600,4993397800,16550,16550,16550,16550,0
|
|
20241002,181500,4993397800,16550,16550,16550,16550,0
|
|
20241002,181400,4993397800,16550,16550,16550,16550,0
|
|
20241002,181300,4993397800,16550,16550,16550,16550,0
|
|
20241002,181200,4993397800,16550,16550,16550,16550,0
|
|
20241002,181100,4993397800,16550,16550,16550,16550,0
|
|
20241002,181000,4993397800,16550,16550,16550,16550,0
|
|
20241002,180900,4993397800,16550,16550,16550,16550,0
|
|
20241002,180800,4993397800,16550,16550,16550,16550,0
|
|
20241002,180700,4993397800,16550,16550,16550,16550,0
|
|
20241002,180600,4993397800,16550,16550,16550,16550,0
|
|
20241002,180500,4993397800,16550,16550,16550,16550,0
|
|
20241002,180400,4993397800,16550,16550,16550,16550,0
|
|
20241002,180300,4993397800,16550,16550,16550,16550,0
|
|
20241002,180200,4993397800,16550,16550,16550,16550,0
|
|
20241002,180100,4993397800,16550,16550,16550,16550,0
|
|
20241002,180000,4993397800,16550,16550,16550,16550,0
|
|
20241002,175900,4993397800,16550,16550,16550,16550,0
|
|
20241002,175800,4993397800,16550,16550,16550,16550,0
|
|
20241002,175700,4993397800,16550,16550,16550,16550,0
|
|
20241002,175600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,175500,4993397800,16550,16550,16550,16550,0
|
|
20241002,175400,4993397800,16550,16550,16550,16550,0
|
|
20241002,175300,4993397800,16550,16550,16550,16550,0
|
|
20241002,175200,4993397800,16550,16550,16550,16550,0
|
|
20241002,175100,4993397800,16550,16550,16550,16550,0
|
|
20241002,175000,4993397800,16550,16550,16550,16550,0
|
|
20241002,174900,4993397800,16550,16550,16550,16550,0
|
|
20241002,174800,4993397800,16550,16550,16550,16550,0
|
|
20241002,174700,4993397800,16550,16550,16550,16550,0
|
|
20241002,174600,4993397800,16550,16550,16550,16550,0
|
|
20241002,174500,4993397800,16550,16550,16550,16550,0
|
|
20241002,174400,4993397800,16550,16550,16550,16550,0
|
|
20241002,174300,4993397800,16550,16550,16550,16550,0
|
|
20241002,174200,4993397800,16550,16550,16550,16550,0
|
|
20241002,174100,4993397800,16550,16550,16550,16550,0
|
|
20241002,174000,4993397800,16550,16550,16550,16550,0
|
|
20241002,173900,4993397800,16550,16550,16550,16550,0
|
|
20241002,173800,4993397800,16550,16550,16550,16550,0
|
|
20241002,173700,4993397800,16550,16550,16550,16550,0
|
|
20241002,173600,4993397800,16550,16550,16550,16550,0
|
|
20241002,173500,4993397800,16550,16550,16550,16550,0
|
|
20241002,173400,4993397800,16550,16550,16550,16550,0
|
|
20241002,173300,4993397800,16550,16550,16550,16550,0
|
|
20241002,173200,4993397800,16550,16550,16550,16550,0
|
|
20241002,173100,4993397800,16550,16550,16550,16550,0
|
|
20241002,173000,4993397800,16550,16550,16550,16550,0
|
|
20241002,172900,4993397800,16550,16550,16550,16550,0
|
|
20241002,172800,4993397800,16550,16550,16550,16550,0
|
|
20241002,172700,4993397800,16550,16550,16550,16550,0
|
|
20241002,172600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,172500,4993397800,16550,16550,16550,16550,0
|
|
20241002,172400,4993397800,16550,16550,16550,16550,0
|
|
20241002,172300,4993397800,16550,16550,16550,16550,0
|
|
20241002,172200,4993397800,16550,16550,16550,16550,0
|
|
20241002,172100,4993397800,16550,16550,16550,16550,0
|
|
20241002,172000,4993397800,16550,16550,16550,16550,0
|
|
20241002,171900,4993397800,16550,16550,16550,16550,0
|
|
20241002,171800,4993397800,16550,16550,16550,16550,0
|
|
20241002,171700,4993397800,16550,16550,16550,16550,0
|
|
20241002,171600,4993397800,16550,16550,16550,16550,0
|
|
20241002,171500,4993397800,16550,16550,16550,16550,0
|
|
20241002,171400,4993397800,16550,16550,16550,16550,0
|
|
20241002,171300,4993397800,16550,16550,16550,16550,0
|
|
20241002,171200,4993397800,16550,16550,16550,16550,0
|
|
20241002,171100,4993397800,16550,16550,16550,16550,0
|
|
20241002,171000,4993397800,16550,16550,16550,16550,0
|
|
20241002,170900,4993397800,16550,16550,16550,16550,0
|
|
20241002,170800,4993397800,16550,16550,16550,16550,0
|
|
20241002,170700,4993397800,16550,16550,16550,16550,0
|
|
20241002,170600,4993397800,16550,16550,16550,16550,0
|
|
20241002,170500,4993397800,16550,16550,16550,16550,0
|
|
20241002,170400,4993397800,16550,16550,16550,16550,0
|
|
20241002,170300,4993397800,16550,16550,16550,16550,0
|
|
20241002,170200,4993397800,16550,16550,16550,16550,0
|
|
20241002,170100,4993397800,16550,16550,16550,16550,0
|
|
20241002,170000,4993397800,16550,16550,16550,16550,0
|
|
20241002,165900,4993397800,16550,16550,16550,16550,0
|
|
20241002,165800,4993397800,16550,16550,16550,16550,0
|
|
20241002,165700,4993397800,16550,16550,16550,16550,0
|
|
20241002,165600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,165500,4993397800,16550,16550,16550,16550,0
|
|
20241002,165400,4993397800,16550,16550,16550,16550,0
|
|
20241002,165300,4993397800,16550,16550,16550,16550,0
|
|
20241002,165200,4993397800,16550,16550,16550,16550,0
|
|
20241002,165100,4993397800,16550,16550,16550,16550,0
|
|
20241002,165000,4993397800,16550,16550,16550,16550,0
|
|
20241002,164900,4993397800,16550,16550,16550,16550,0
|
|
20241002,164800,4993397800,16550,16550,16550,16550,0
|
|
20241002,164700,4993397800,16550,16550,16550,16550,0
|
|
20241002,164600,4993397800,16550,16550,16550,16550,0
|
|
20241002,164500,4993397800,16550,16550,16550,16550,0
|
|
20241002,164400,4993397800,16550,16550,16550,16550,0
|
|
20241002,164300,4993397800,16550,16550,16550,16550,0
|
|
20241002,164200,4993397800,16550,16550,16550,16550,0
|
|
20241002,164100,4993397800,16550,16550,16550,16550,0
|
|
20241002,164000,4993397800,16550,16550,16550,16550,0
|
|
20241002,163900,4993397800,16550,16550,16550,16550,0
|
|
20241002,163800,4993397800,16550,16550,16550,16550,0
|
|
20241002,163700,4993397800,16550,16550,16550,16550,0
|
|
20241002,163600,4993397800,16550,16550,16550,16550,0
|
|
20241002,163500,4993397800,16550,16550,16550,16550,0
|
|
20241002,163400,4993397800,16550,16550,16550,16550,0
|
|
20241002,163300,4993397800,16550,16550,16550,16550,0
|
|
20241002,163200,4993397800,16550,16550,16550,16550,0
|
|
20241002,163100,4993397800,16550,16550,16550,16550,0
|
|
20241002,163000,4993397800,16550,16550,16550,16550,0
|
|
20241002,162900,4993397800,16550,16550,16550,16550,0
|
|
20241002,162800,4993397800,16550,16550,16550,16550,0
|
|
20241002,162700,4993397800,16550,16550,16550,16550,0
|
|
20241002,162600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,162500,4993397800,16550,16550,16550,16550,0
|
|
20241002,162400,4993397800,16550,16550,16550,16550,0
|
|
20241002,162300,4993397800,16550,16550,16550,16550,0
|
|
20241002,162200,4993397800,16550,16550,16550,16550,0
|
|
20241002,162100,4993397800,16550,16550,16550,16550,0
|
|
20241002,162000,4993397800,16550,16550,16550,16550,0
|
|
20241002,161900,4993397800,16550,16550,16550,16550,0
|
|
20241002,161800,4993397800,16550,16550,16550,16550,0
|
|
20241002,161700,4993397800,16550,16550,16550,16550,0
|
|
20241002,161600,4993397800,16550,16550,16550,16550,0
|
|
20241002,161500,4993397800,16550,16550,16550,16550,0
|
|
20241002,161400,4993397800,16550,16550,16550,16550,0
|
|
20241002,161300,4993397800,16550,16550,16550,16550,0
|
|
20241002,161200,4993397800,16550,16550,16550,16550,0
|
|
20241002,161100,4993397800,16550,16550,16550,16550,0
|
|
20241002,161000,4993397800,16550,16550,16550,16550,0
|
|
20241002,160900,4993397800,16550,16550,16550,16550,0
|
|
20241002,160800,4993397800,16550,16550,16550,16550,0
|
|
20241002,160700,4993397800,16550,16550,16550,16550,0
|
|
20241002,160600,4993397800,16550,16550,16550,16550,0
|
|
20241002,160500,4993397800,16550,16550,16550,16550,0
|
|
20241002,160400,4993397800,16550,16550,16550,16550,0
|
|
20241002,160300,4993397800,16550,16550,16550,16550,0
|
|
20241002,160200,4993397800,16550,16550,16550,16550,0
|
|
20241002,160100,4993397800,16550,16550,16550,16550,0
|
|
20241002,160000,4993397800,16550,16550,16550,16550,0
|
|
20241002,155900,4993397800,16550,16550,16550,16550,0
|
|
20241002,155800,4993397800,16550,16550,16550,16550,0
|
|
20241002,155700,4993397800,16550,16550,16550,16550,0
|
|
20241002,155600,4993397800,16550,16550,16550,16550,9301
|
|
20241002,155500,4993397800,16550,16550,16550,16550,0
|
|
20241002,155400,4993397800,16550,16550,16550,16550,0
|
|
20241002,155300,4993397800,16550,16550,16550,16550,0
|
|
20241002,155200,4993397800,16550,16550,16550,16550,0
|
|
20241002,155100,4993397800,16550,16550,16550,16550,0
|
|
20241002,155000,4993397800,16550,16550,16550,16550,0
|
|
20241002,154900,4993397800,16550,16550,16550,16550,0
|
|
20241002,154800,4993397800,16550,16550,16550,16550,0
|
|
20241002,154700,4993397800,16550,16550,16550,16550,0
|
|
20241002,154600,4993397800,16550,16550,16550,16550,0
|
|
20241002,154500,4993397800,16550,16550,16550,16550,0
|
|
20241002,154400,4993397800,16550,16550,16550,16550,0
|
|
20241002,154300,4993397800,16550,16550,16550,16550,0
|
|
20241002,154200,4993397800,16550,16550,16550,16550,0
|
|
20241002,154100,4993397800,16550,16550,16550,16550,0
|
|
20241002,154000,4993397800,16550,16550,16550,16550,0
|
|
20241002,153900,4993397800,16550,16550,16550,16550,0
|
|
20241002,153800,4993397800,16550,16550,16550,16550,0
|
|
20241002,153700,4993397800,16550,16550,16550,16550,0
|
|
20241002,153600,4993397800,16550,16550,16550,16550,0
|
|
20241002,153500,4993397800,16550,16550,16550,16550,0
|
|
20241002,153400,4993397800,16550,16550,16550,16550,0
|
|
20241002,153300,4993397800,16550,16550,16550,16550,0
|
|
20241002,153200,4993397800,16550,16550,16550,16550,0
|
|
20241002,153100,4993397800,16550,16550,16550,16550,0
|
|
20241002,153000,4993397800,16550,16550,16550,16550,9301
|
|
20241002,152900,4839466250,16600,16600,16600,16600,0
|
|
20241002,152800,4839466250,16600,16600,16600,16600,0
|
|
20241002,152700,4839466250,16600,16600,16600,16600,0
|
|
20241002,152600,4839466250,16600,16600,16600,16600,0
|
|
20241002,152500,4839466250,16600,16600,16600,16600,0
|
|
20241002,152400,4839466250,16600,16600,16600,16600,0
|
|
20241002,152300,4839466250,16600,16600,16600,16600,0
|
|
20241002,152200,4839466250,16600,16600,16600,16600,0
|
|
20241002,152100,4839466250,16600,16600,16600,16600,0
|
|
20241002,152000,4839466250,16600,16600,16600,16600,0
|
|
20241002,151900,4839466250,16600,16610,16610,16600,1407
|
|
20241002,151800,4816109020,16610,16630,16630,16610,483
|
|
20241002,151700,4808082870,16630,16600,16630,16590,724
|
|
20241002,151600,4796051370,16610,16610,16620,16600,916
|
|
20241002,151500,4780841410,16610,16620,16620,16610,104
|
|
20241002,151400,4779113780,16620,16620,16620,16610,1450
|
|
20241002,151300,4755023040,16620,16620,16620,16600,49
|
|
20241002,151200,4754209580,16640,16590,16640,16590,494
|
|
20241002,151100,4745997710,16590,16600,16620,16580,338
|
|
20241002,151000,4740389040,16620,16620,16620,16600,276
|
|
20241002,150900,4735807200,16620,16600,16620,16580,1282
|
|
20241002,150800,4714526200,16600,16590,16600,16590,770
|
|
20241002,150700,4701751630,16570,16600,16600,16570,603
|
|
20241002,150600,4691752500,16600,16620,16620,16600,308
|
|
20241002,150500,4686638990,16620,16590,16630,16590,606
|
|
20241002,150400,4676579690,16590,16570,16590,16570,178
|
|
20241002,150300,4673627800,16580,16580,16590,16570,46
|
|
20241002,150200,4672865300,16570,16580,16600,16560,1934
|
|
20241002,150100,4640813670,16580,16610,16610,16580,4481
|
|
20241002,150000,4566472390,16610,16620,16630,16590,3219
|
|
20241002,145900,4513000650,16620,16630,16630,16620,120
|
|
20241002,145800,4511005820,16630,16600,16630,16600,529
|
|
20241002,145700,4502215730,16600,16600,16620,16600,1042
|
|
20241002,145600,4484918070,16620,16610,16620,16600,871
|
|
20241002,145500,4470454920,16610,16620,16620,16610,153
|
|
20241002,145400,4467913570,16610,16610,16610,16610,78
|
|
20241002,145300,4466617990,16610,16610,16620,16610,280
|
|
20241002,145200,4461966980,16620,16640,16640,16620,677
|
|
20241002,145100,4450711430,16650,16650,16660,16640,649
|
|
20241002,145000,4439907600,16650,16660,16660,16650,367
|
|
20241002,144900,4433796400,16650,16640,16650,16640,242
|
|
20241002,144800,4429768910,16640,16630,16640,16630,216
|
|
20241002,144700,4426176360,16630,16640,16640,16620,511
|
|
20241002,144600,4417678840,16640,16650,16650,16640,156
|
|
20241002,144500,4415081820,16650,16650,16650,16650,195
|
|
20241002,144400,4411835070,16650,16600,16650,16590,1222
|
|
20241002,144300,4391519930,16600,16610,16610,16600,125
|
|
20241002,144200,4389444150,16620,16580,16620,16580,281
|
|
20241002,144100,4384777260,16580,16600,16620,16580,1073
|
|
20241002,144000,4366972610,16620,16600,16620,16600,146
|
|
20241002,143900,4364547610,16630,16610,16630,16600,1183
|
|
20241002,143800,4344907350,16610,16600,16610,16600,295
|
|
20241002,143700,4340010240,16610,16610,16620,16600,338
|
|
20241002,143600,4334396470,16610,16620,16620,16610,93
|
|
20241002,143500,4332851480,16620,16590,16630,16580,466
|
|
20241002,143400,4325115270,16610,16600,16610,16580,3050
|
|
20241002,143300,4274498000,16600,16640,16640,16600,2278
|
|
20241002,143200,4236646830,16660,16640,16660,16640,664
|
|
20241002,143100,4225597840,16660,16670,16670,16640,2715
|
|
20241002,143000,4180392760,16670,16670,16670,16660,728
|
|
20241002,142900,4168260630,16670,16660,16670,16660,67
|
|
20241002,142800,4167144380,16670,16650,16670,16650,72
|
|
20241002,142700,4165945260,16650,16640,16680,16640,827
|
|
20241002,142600,4152167770,16640,16670,16670,16640,1086
|
|
20241002,142500,4134077530,16690,16680,16700,16670,1300
|
|
20241002,142400,4112393450,16690,16680,16690,16680,27
|
|
20241002,142300,4111943070,16680,16680,16690,16670,135
|
|
20241002,142200,4109691360,16670,16670,16680,16670,190
|
|
20241002,142100,4106523440,16680,16690,16690,16670,269
|
|
20241002,142000,4102037390,16690,16720,16730,16690,1194
|
|
20241002,141900,4082092910,16710,16710,16720,16690,320
|
|
20241002,141800,4076744620,16710,16730,16730,16690,1283
|
|
20241002,141700,4055317280,16730,16710,16740,16710,107
|
|
20241002,141600,4053528200,16710,16720,16720,16710,66
|
|
20241002,141500,4052425180,16710,16720,16720,16710,71
|
|
20241002,141400,4051238720,16710,16690,16730,16690,1112
|
|
20241002,141300,4032668310,16700,16690,16700,16690,147
|
|
20241002,141200,4030213870,16700,16700,16720,16700,210
|
|
20241002,141100,4026706510,16690,16680,16700,16680,436
|
|
20241002,141000,4019428990,16680,16640,16680,16640,194
|
|
20241002,140900,4016196630,16670,16690,16690,16630,2159
|
|
20241002,140800,3980232020,16690,16660,16700,16650,398
|
|
20241002,140700,3973596530,16660,16710,16740,16660,1158
|
|
20241002,140600,3954283390,16740,16720,16740,16680,432
|
|
20241002,140500,3947074510,16690,16730,16730,16650,2181
|
|
20241002,140400,3910647220,16730,16730,16740,16720,239
|
|
20241002,140300,3906650240,16730,16730,16730,16710,179
|
|
20241002,140200,3903657320,16730,16740,16740,16720,65
|
|
20241002,140100,3902569890,16720,16730,16730,16700,618
|
|
20241002,140000,3892246910,16710,16740,16740,16710,214
|
|
20241002,135900,3888668370,16740,16730,16740,16720,172
|
|
20241002,135800,3885791690,16740,16760,16760,16730,519
|
|
20241002,135700,3877106530,16740,16770,16800,16740,1129
|
|
20241002,135600,3858188140,16770,16740,16770,16740,208
|
|
20241002,135500,3854703330,16750,16790,16790,16740,1968
|
|
20241002,135400,3821718310,16790,16800,16810,16780,106
|
|
20241002,135300,3819938280,16800,16800,16800,16790,85
|
|
20241002,135200,3818510690,16800,16800,16800,16790,198
|
|
20241002,135100,3815185800,16800,16760,16800,16760,1662
|
|
20241002,135000,3787325480,16750,16740,16750,16740,255
|
|
20241002,134900,3783054670,16740,16750,16750,16740,105
|
|
20241002,134800,3781296370,16750,16760,16760,16750,359
|
|
20241002,134700,3775281100,16760,16780,16780,16760,54
|
|
20241002,134600,3774375960,16780,16760,16780,16750,318
|
|
20241002,134500,3769045690,16760,16760,16760,16760,156
|
|
20241002,134400,3766431130,16760,16760,16760,16750,118
|
|
20241002,134300,3764453910,16760,16770,16790,16750,143
|
|
20241002,134200,3762057650,16790,16750,16790,16740,125
|
|
20241002,134100,3759963580,16750,16720,16750,16720,168
|
|
20241002,134000,3757152270,16720,16710,16730,16700,803
|
|
20241002,133900,3743737640,16710,16650,16710,16650,1307
|
|
20241002,133800,3721923360,16660,16690,16700,16660,504
|
|
20241002,133700,3713521960,16690,16710,16710,16690,1197
|
|
20241002,133600,3693542530,16710,16710,16720,16700,905
|
|
20241002,133500,3678420590,16720,16740,16740,16720,1507
|
|
20241002,133400,3653200880,16730,16770,16770,16730,889
|
|
20241002,133300,3638316730,16770,16780,16790,16750,1053
|
|
20241002,133200,3620671290,16780,16790,16790,16780,205
|
|
20241002,133100,3617230300,16790,16790,16790,16790,10
|
|
20241002,133000,3617062400,16800,16800,16800,16780,88
|
|
20241002,132900,3615584550,16770,16770,16770,16760,572
|
|
20241002,132800,3605992200,16770,16790,16790,16760,1833
|
|
20241002,132700,3575263140,16790,16800,16800,16790,47
|
|
20241002,132600,3574473890,16810,16810,16810,16810,6
|
|
20241002,132500,3574373030,16800,16800,16810,16790,366
|
|
20241002,132400,3568224590,16810,16810,16810,16810,1
|
|
20241002,132300,3568207780,16810,16800,16810,16800,157
|
|
20241002,132200,3565569950,16800,16800,16810,16800,106
|
|
20241002,132100,3563788170,16800,16810,16820,16780,1009
|
|
20241002,132000,3546839810,16810,16780,16810,16760,581
|
|
20241002,131900,3537089280,16770,16810,16810,16770,2612
|
|
20241002,131800,3493228210,16820,16830,16830,16810,60
|
|
20241002,131700,3492219220,16830,16820,16830,16810,361
|
|
20241002,131600,3486144920,16830,16820,16830,16820,48
|
|
20241002,131500,3485337170,16830,16870,16870,16830,1167
|
|
20241002,131400,3465670650,16880,16920,16920,16880,532
|
|
20241002,131300,3456682580,16900,16880,16930,16880,57
|
|
20241002,131200,3455719220,16880,16890,16890,16880,18
|
|
20241002,131100,3455415360,16890,16890,16910,16870,105
|
|
20241002,131000,3453642340,16890,16890,16890,16890,46
|
|
20241002,130900,3452865400,16870,16890,16890,16870,72
|
|
20241002,130800,3451650080,16890,16890,16890,16890,20
|
|
20241002,130700,3451312280,16890,16890,16890,16880,50
|
|
20241002,130600,3450467980,16890,16890,16890,16890,41
|
|
20241002,130500,3449775490,16900,16900,16950,16900,696
|
|
20241002,130400,3437989380,16900,16900,16900,16880,242
|
|
20241002,130300,3433899680,16930,16900,16930,16900,384
|
|
20241002,130200,3427403510,16910,16910,16910,16900,138
|
|
20241002,130100,3425070250,16920,16920,16920,16920,150
|
|
20241002,130000,3422532250,16920,16870,16920,16860,152
|
|
20241002,125900,3419967100,16860,16870,16870,16830,1266
|
|
20241002,125800,3398634710,16880,16880,16900,16880,238
|
|
20241002,125700,3394615810,16900,16910,16930,16880,181
|
|
20241002,125600,3391555790,16920,16880,16920,16880,541
|
|
20241002,125500,3382407650,16880,16880,16880,16880,3
|
|
20241002,125400,3382357010,16880,16860,16880,16860,65
|
|
20241002,125300,3381260410,16860,16860,16860,16860,14
|
|
20241002,125200,3381024370,16870,16880,16880,16870,835
|
|
20241002,125100,3366937390,16880,16890,16890,16880,71
|
|
20241002,125000,3365738810,16890,16880,16890,16880,130
|
|
20241002,124900,3363544160,16880,16880,16880,16880,66
|
|
20241002,124800,3362430080,16900,16910,16910,16890,50
|
|
20241002,124700,3361584820,16910,16910,16910,16910,49
|
|
20241002,124600,3360756230,16910,16890,16910,16890,161
|
|
20241002,124500,3358036160,16890,16880,16890,16880,12
|
|
20241002,124400,3357833580,16880,16930,16930,16880,906
|
|
20241002,124300,3342512240,16930,16930,16930,16930,100
|
|
20241002,124200,3340819240,16930,16920,16930,16920,78
|
|
20241002,124100,3339499330,16920,16930,16930,16920,180
|
|
20241002,124000,3336452000,16950,16940,16950,16930,880
|
|
20241002,123900,3321550500,16950,16960,16960,16940,249
|
|
20241002,123800,3317330030,16970,16990,16990,16970,351
|
|
20241002,123700,3311370970,16970,16960,16990,16960,1729
|
|
20241002,123600,3282015030,16960,16950,16960,16950,326
|
|
20241002,123500,3276489230,16950,16950,16950,16940,80
|
|
20241002,123400,3275133390,16930,16930,16930,16930,0
|
|
20241002,123300,3275133390,16930,16930,16940,16930,68
|
|
20241002,123200,3273981890,16940,16940,16940,16930,43
|
|
20241002,123100,3273253480,16940,16940,16950,16940,168
|
|
20241002,123000,3270407150,16950,16940,16950,16940,69
|
|
20241002,122900,3269238140,16950,16930,16950,16910,362
|
|
20241002,122800,3263110880,16910,16910,16910,16910,19
|
|
20241002,122700,3262789590,16910,16910,16920,16910,362
|
|
20241002,122600,3256665270,16900,16890,16900,16890,52
|
|
20241002,122500,3255786730,16900,16880,16900,16880,97
|
|
20241002,122400,3254149330,16880,16870,16880,16860,148
|
|
20241002,122300,3251652830,16870,16880,16900,16850,424
|
|
20241002,122200,3244501830,16900,16880,16900,16880,427
|
|
20241002,122100,3237293270,16880,16900,16900,16880,575
|
|
20241002,122000,3227577170,16900,16900,16900,16900,90
|
|
20241002,121900,3226056170,16900,16880,16900,16860,1236
|
|
20241002,121800,3205193030,16880,16850,16880,16850,2275
|
|
20241002,121700,3166851080,16860,16870,16880,16860,314
|
|
20241002,121600,3161555200,16880,16890,16890,16870,621
|
|
20241002,121500,3151072550,16880,16890,16890,16880,79
|
|
20241002,121400,3149739020,16880,16890,16890,16880,50
|
|
20241002,121300,3148894620,16880,16910,16910,16880,215
|
|
20241002,121200,3145263260,16900,16920,16920,16900,55
|
|
20241002,121100,3144332680,16900,16890,16900,16890,75
|
|
20241002,121000,3143065280,16890,16900,16900,16890,106
|
|
20241002,120900,3141274590,16890,16900,16900,16890,63
|
|
20241002,120800,3140209980,16920,16950,16950,16920,457
|
|
20241002,120700,3132465190,16950,16950,16950,16950,134
|
|
20241002,120600,3130193890,16950,16940,16950,16920,55
|
|
20241002,120500,3129262580,16940,16920,16940,16920,235
|
|
20241002,120400,3125283410,16920,16890,16920,16890,41
|
|
20241002,120300,3124590390,16900,16900,16900,16900,1
|
|
20241002,120200,3124573490,16900,16900,16900,16890,192
|
|
20241002,120100,3121329790,16890,16900,16900,16890,51
|
|
20241002,120000,3120468100,16900,16920,16930,16900,435
|
|
20241002,115900,3113108490,16930,16920,16930,16920,52
|
|
20241002,115800,3112228340,16920,16920,16920,16920,150
|
|
20241002,115700,3109690340,16920,16860,16920,16860,925
|
|
20241002,115600,3094055100,16870,16880,16890,16870,370
|
|
20241002,115500,3087810390,16860,16880,16880,16860,257
|
|
20241002,115400,3083475550,16880,16880,16880,16880,91
|
|
20241002,115300,3081939470,16880,16880,16880,16880,36
|
|
20241002,115200,3081331790,16860,16880,16880,16860,142
|
|
20241002,115100,3078936820,16890,16860,16890,16860,138
|
|
20241002,115000,3076606770,16860,16880,16880,16860,13
|
|
20241002,114900,3076387550,16880,16860,16880,16860,271
|
|
20241002,114800,3071813150,16850,16830,16850,16810,92
|
|
20241002,114700,3070264890,16850,16870,16870,16850,654
|
|
20241002,114600,3059244020,16880,16890,16910,16870,75
|
|
20241002,114500,3057978150,16890,16890,16890,16890,35
|
|
20241002,114400,3057387000,16870,16870,16870,16870,4
|
|
20241002,114300,3057319520,16870,16870,16920,16870,982
|
|
20241002,114200,3040732360,16890,16840,16890,16840,218
|
|
20241002,114100,3037060020,16840,16820,16840,16810,713
|
|
20241002,114000,3025069310,16820,16840,16840,16820,464
|
|
20241002,113900,3017259330,16840,16870,16890,16840,250
|
|
20241002,113800,3013048350,16870,16860,16870,16840,1556
|
|
20241002,113700,2986829180,16860,16860,16880,16860,209
|
|
20241002,113600,2983305090,16880,16880,16880,16880,57
|
|
20241002,113500,2982342930,16860,16880,16890,16860,1120
|
|
20241002,113400,2963450220,16900,16880,16900,16880,103
|
|
20241002,113300,2961710170,16880,16880,16880,16880,139
|
|
20241002,113200,2959363850,16880,16880,16900,16880,246
|
|
20241002,113100,2955209650,16890,16890,16890,16890,9
|
|
20241002,113000,2955057640,16890,16890,16900,16880,90
|
|
20241002,112900,2953537800,16890,16920,16920,16880,620
|
|
20241002,112800,2943069750,16930,16870,16930,16870,279
|
|
20241002,112700,2938358720,16880,16870,16880,16870,72
|
|
20241002,112600,2937143790,16880,16860,16880,16860,103
|
|
20241002,112500,2935406130,16870,16890,16890,16860,465
|
|
20241002,112400,2927557470,16900,16900,16910,16880,1190
|
|
20241002,112300,2907455090,16900,16900,16900,16900,20
|
|
20241002,112200,2907117090,16930,16880,16930,16880,20
|
|
20241002,112100,2906779260,16890,16920,16920,16890,1202
|
|
20241002,112000,2886464880,16920,16920,16930,16920,195
|
|
20241002,111900,2883165080,16920,16960,16980,16920,1181
|
|
20241002,111800,2863168640,16940,16950,16980,16940,120
|
|
20241002,111700,2861135660,16950,16960,16980,16930,1815
|
|
20241002,111600,2830371560,16960,17000,17000,16960,97
|
|
20241002,111500,2828724710,17000,16980,17000,16980,237
|
|
20241002,111400,2824698920,16990,16970,16990,16950,380
|
|
20241002,111300,2818249210,16950,16950,16960,16940,310
|
|
20241002,111200,2812997550,16950,16930,16950,16930,472
|
|
20241002,111100,2804998070,16940,16940,16940,16940,257
|
|
20241002,111000,2800644490,16940,16990,16990,16940,1478
|
|
20241002,110900,2775566470,16980,16980,16990,16980,206
|
|
20241002,110800,2772067040,16990,16990,17000,16970,164
|
|
20241002,110700,2769280010,16970,16970,16970,16970,175
|
|
20241002,110600,2766310260,16960,16960,16960,16960,371
|
|
20241002,110500,2760018100,16960,17050,17060,16960,1569
|
|
20241002,110400,2733332760,17050,17010,17070,17010,3403
|
|
20241002,110300,2675366410,17010,16970,17010,16970,3803
|
|
20241002,110200,2610766500,16970,16950,16970,16950,113
|
|
20241002,110100,2608849770,16950,16960,16960,16930,455
|
|
20241002,110000,2601137440,16960,16930,16980,16930,3355
|
|
20241002,105900,2544231990,16920,16920,16930,16900,300
|
|
20241002,105800,2539155510,16910,16880,16920,16860,307
|
|
20241002,105700,2533971390,16870,16830,16870,16830,130
|
|
20241002,105600,2531781330,16830,16840,16840,16820,726
|
|
20241002,105500,2519568210,16820,16860,16860,16820,1491
|
|
20241002,105400,2494436590,16870,16870,16870,16860,318
|
|
20241002,105300,2489073630,16880,16880,16900,16860,199
|
|
20241002,105200,2485716240,16880,16950,16950,16860,3189
|
|
20241002,105100,2431781940,16950,16930,16950,16930,1208
|
|
20241002,105000,2411322470,16930,16910,16940,16910,840
|
|
20241002,104900,2397108400,16910,16870,16910,16870,530
|
|
20241002,104800,2388154760,16870,16850,16900,16850,576
|
|
20241002,104700,2378429810,16850,16840,16870,16820,1338
|
|
20241002,104600,2355901910,16840,16830,16850,16820,316
|
|
20241002,104500,2350582130,16830,16870,16870,16830,171
|
|
20241002,104400,2347702720,16850,16810,16870,16810,316
|
|
20241002,104300,2342380960,16810,16790,16810,16790,18
|
|
20241002,104200,2342078600,16790,16820,16820,16790,1686
|
|
20241002,104100,2313745620,16850,16820,16850,16820,81
|
|
20241002,104000,2312382450,16820,16820,16820,16810,170
|
|
20241002,103900,2309523760,16820,16830,16830,16820,193
|
|
20241002,103800,2306277280,16820,16830,16830,16820,89
|
|
20241002,103700,2304779920,16810,16810,16810,16800,692
|
|
20241002,103600,2293150350,16820,16870,16870,16820,3164
|
|
20241002,103500,2239867890,16870,16910,16930,16870,1199
|
|
20241002,103400,2219628390,16900,16920,16930,16900,566
|
|
20241002,103300,2210054590,16920,16930,16940,16910,442
|
|
20241002,103200,2202573340,16930,16920,16930,16920,1310
|
|
20241002,103100,2180401480,16910,16930,16960,16910,1517
|
|
20241002,103000,2154719440,16930,16940,16970,16930,4099
|
|
20241002,102900,2085220980,16940,16860,16950,16860,3453
|
|
20241002,102800,2026826080,16870,16830,16900,16830,4806
|
|
20241002,102700,1945807140,16820,16740,16820,16740,2287
|
|
20241002,102600,1907405680,16750,16720,16750,16720,423
|
|
20241002,102500,1900326590,16730,16670,16730,16670,627
|
|
20241002,102400,1889855520,16670,16680,16680,16660,561
|
|
20241002,102300,1880506430,16680,16650,16690,16650,1674
|
|
20241002,102200,1852622420,16660,16650,16660,16650,109
|
|
20241002,102100,1850806530,16660,16660,16660,16660,558
|
|
20241002,102000,1841510250,16660,16670,16670,16660,251
|
|
20241002,101900,1837326440,16690,16670,16690,16660,776
|
|
20241002,101800,1824394550,16680,16680,16680,16670,129
|
|
20241002,101700,1822243020,16680,16710,16720,16680,2658
|
|
20241002,101600,1777858710,16710,16680,16710,16680,496
|
|
20241002,101500,1769578460,16680,16740,16740,16670,1140
|
|
20241002,101400,1750529370,16740,16670,16740,16670,1908
|
|
20241002,101300,1718648740,16660,16640,16670,16640,383
|
|
20241002,101200,1712270190,16640,16620,16660,16620,571
|
|
20241002,101100,1702774550,16610,16610,16610,16600,166
|
|
20241002,101000,1700017620,16610,16590,16620,16580,1045
|
|
20241002,100900,1682668930,16570,16560,16570,16540,1090
|
|
20241002,100800,1664625080,16550,16560,16560,16550,909
|
|
20241002,100700,1649579770,16570,16540,16570,16540,385
|
|
20241002,100600,1643208840,16540,16560,16560,16540,291
|
|
20241002,100500,1638394100,16560,16520,16570,16520,3773
|
|
20241002,100400,1575971920,16500,16540,16540,16500,989
|
|
20241002,100300,1559639570,16540,16520,16540,16480,846
|
|
20241002,100200,1545671410,16510,16440,16510,16440,1375
|
|
20241002,100100,1523019850,16440,16430,16440,16420,736
|
|
20241002,100000,1510926730,16420,16400,16420,16400,1333
|
|
20241002,095900,1489042000,16400,16380,16400,16380,105
|
|
20241002,095800,1487321210,16380,16310,16380,16310,612
|
|
20241002,095700,1477316970,16310,16300,16310,16300,711
|
|
20241002,095600,1465721780,16310,16300,16310,16280,113
|
|
20241002,095500,1463880790,16300,16300,16310,16280,348
|
|
20241002,095400,1458208590,16300,16280,16300,16280,1379
|
|
20241002,095300,1435745920,16290,16310,16310,16290,343
|
|
20241002,095200,1430157990,16300,16310,16310,16300,28
|
|
20241002,095100,1429701410,16310,16320,16320,16290,961
|
|
20241002,095000,1414028180,16320,16350,16350,16320,746
|
|
20241002,094900,1401848990,16350,16350,16350,16340,496
|
|
20241002,094800,1393740330,16360,16360,16360,16350,445
|
|
20241002,094700,1386460820,16370,16380,16380,16360,204
|
|
20241002,094600,1383119800,16380,16350,16400,16350,91
|
|
20241002,094500,1381629860,16350,16350,16360,16350,263
|
|
20241002,094400,1377329670,16330,16360,16360,16320,2436
|
|
20241002,094300,1337566930,16360,16430,16430,16360,2011
|
|
20241002,094200,1304587440,16420,16410,16420,16410,200
|
|
20241002,094100,1301303640,16410,16400,16410,16400,266
|
|
20241002,094000,1296940830,16400,16390,16400,16380,246
|
|
20241002,093900,1292909060,16390,16370,16390,16350,411
|
|
20241002,093800,1286183520,16360,16340,16360,16340,164
|
|
20241002,093700,1283502630,16320,16340,16340,16310,678
|
|
20241002,093600,1272440800,16340,16300,16340,16300,1582
|
|
20241002,093500,1246623130,16310,16300,16320,16300,10
|
|
20241002,093400,1246460030,16280,16260,16320,16260,2071
|
|
20241002,093300,1212736590,16290,16290,16290,16250,3574
|
|
20241002,093200,1154629090,16290,16270,16290,16270,157
|
|
20241002,093100,1152073600,16270,16250,16280,16250,611
|
|
20241002,093000,1142142590,16260,16300,16300,16260,2730
|
|
20241002,092900,1097700590,16300,16300,16300,16290,1645
|
|
20241002,092800,1070892160,16300,16320,16320,16290,3334
|
|
20241002,092700,1016541920,16320,16380,16380,16320,477
|
|
20241002,092600,1008744000,16380,16340,16380,16320,566
|
|
20241002,092500,999494640,16340,16340,16340,16310,1775
|
|
20241002,092400,970525850,16340,16400,16400,16320,3148
|
|
20241002,092300,919061230,16390,16390,16400,16370,1267
|
|
20241002,092200,898293430,16390,16380,16400,16380,658
|
|
20241002,092100,887512450,16370,16410,16410,16370,380
|
|
20241002,092000,881286170,16400,16400,16420,16400,243
|
|
20241002,091900,877300790,16400,16400,16430,16400,595
|
|
20241002,091800,867535780,16400,16390,16400,16380,639
|
|
20241002,091700,857067150,16370,16350,16370,16320,1806
|
|
20241002,091600,827544380,16340,16440,16440,16340,2321
|
|
20241002,091500,789496840,16440,16430,16440,16430,636
|
|
20241002,091400,779046970,16430,16370,16430,16360,346
|
|
20241002,091300,773379510,16360,16390,16430,16340,4685
|
|
20241002,091200,696655590,16390,16440,16440,16350,829
|
|
20241002,091100,683067460,16370,16330,16440,16330,565
|
|
20241002,091000,673812600,16350,16330,16350,16310,957
|
|
20241002,090900,658198820,16300,16300,16330,16270,1734
|
|
20241002,090800,629950150,16300,16320,16320,16240,924
|
|
20241002,090700,614901850,16320,16240,16320,16230,3390
|
|
20241002,090600,559733070,16240,16250,16260,16230,3132
|
|
20241002,090500,508840470,16240,16330,16340,16240,2160
|
|
20241002,090400,473714990,16290,16320,16340,16290,3105
|
|
20241002,090300,423075280,16310,16240,16310,16230,5574
|
|
20241002,090200,332399260,16220,16270,16290,16220,8297
|
|
20241002,090100,197643780,16270,16170,16290,16170,2163
|
|
20241002,090000,162550520,16160,16530,16530,16160,9894
|