599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185600,32698851120,17990,17990,17990,17990,101920
|
|
20241002,185500,32698851120,17990,17990,17990,17990,0
|
|
20241002,185400,32698851120,17990,17990,17990,17990,0
|
|
20241002,185300,32698851120,17990,17990,17990,17990,0
|
|
20241002,185200,32698851120,17990,17990,17990,17990,0
|
|
20241002,185100,32698851120,17990,17990,17990,17990,0
|
|
20241002,185000,32698851120,17990,17990,17990,17990,0
|
|
20241002,184900,32698851120,17990,17990,17990,17990,0
|
|
20241002,184800,32698851120,17990,17990,17990,17990,0
|
|
20241002,184700,32698851120,17990,17990,17990,17990,0
|
|
20241002,184600,32698851120,17990,17990,17990,17990,0
|
|
20241002,184500,32698851120,17990,17990,17990,17990,0
|
|
20241002,184400,32698851120,17990,17990,17990,17990,0
|
|
20241002,184300,32698851120,17990,17990,17990,17990,0
|
|
20241002,184200,32698851120,17990,17990,17990,17990,0
|
|
20241002,184100,32698851120,17990,17990,17990,17990,0
|
|
20241002,184000,32698851120,17990,17990,17990,17990,0
|
|
20241002,183900,32698851120,17990,17990,17990,17990,0
|
|
20241002,183800,32698851120,17990,17990,17990,17990,0
|
|
20241002,183700,32698851120,17990,17990,17990,17990,0
|
|
20241002,183600,32698851120,17990,17990,17990,17990,0
|
|
20241002,183500,32698851120,17990,17990,17990,17990,0
|
|
20241002,183400,32698851120,17990,17990,17990,17990,0
|
|
20241002,183300,32698851120,17990,17990,17990,17990,0
|
|
20241002,183200,32698851120,17990,17990,17990,17990,0
|
|
20241002,183100,32698851120,17990,17990,17990,17990,0
|
|
20241002,183000,32698851120,17990,17990,17990,17990,0
|
|
20241002,182900,32698851120,17990,17990,17990,17990,0
|
|
20241002,182800,32698851120,17990,17990,17990,17990,0
|
|
20241002,182700,32698851120,17990,17990,17990,17990,0
|
|
20241002,182600,32698851120,17990,17990,17990,17990,101920
|
|
20241002,182500,32698851120,17990,17990,17990,17990,0
|
|
20241002,182400,32698851120,17990,17990,17990,17990,0
|
|
20241002,182300,32698851120,17990,17990,17990,17990,0
|
|
20241002,182200,32698851120,17990,17990,17990,17990,0
|
|
20241002,182100,32698851120,17990,17990,17990,17990,0
|
|
20241002,182000,32698851120,17990,17990,17990,17990,0
|
|
20241002,181900,32698851120,17990,17990,17990,17990,0
|
|
20241002,181800,32698851120,17990,17990,17990,17990,0
|
|
20241002,181700,32698851120,17990,17990,17990,17990,0
|
|
20241002,181600,32698851120,17990,17990,17990,17990,0
|
|
20241002,181500,32698851120,17990,17990,17990,17990,0
|
|
20241002,181400,32698851120,17990,17990,17990,17990,0
|
|
20241002,181300,32698851120,17990,17990,17990,17990,0
|
|
20241002,181200,32698851120,17990,17990,17990,17990,0
|
|
20241002,181100,32698851120,17990,17990,17990,17990,0
|
|
20241002,181000,32698851120,17990,17990,17990,17990,0
|
|
20241002,180900,32698851120,17990,17990,17990,17990,0
|
|
20241002,180800,32698851120,17990,17990,17990,17990,0
|
|
20241002,180700,32698851120,17990,17990,17990,17990,0
|
|
20241002,180600,32698851120,17990,17990,17990,17990,0
|
|
20241002,180500,32698851120,17990,17990,17990,17990,0
|
|
20241002,180400,32698851120,17990,17990,17990,17990,0
|
|
20241002,180300,32698851120,17990,17990,17990,17990,0
|
|
20241002,180200,32698851120,17990,17990,17990,17990,0
|
|
20241002,180100,32698851120,17990,17990,17990,17990,0
|
|
20241002,180000,32698851120,17990,17990,17990,17990,0
|
|
20241002,175900,32698851120,17990,17990,17990,17990,0
|
|
20241002,175800,32698851120,17990,17990,17990,17990,0
|
|
20241002,175700,32698851120,17990,17990,17990,17990,0
|
|
20241002,175600,32698851120,17990,17990,17990,17990,101920
|
|
20241002,175500,32698851120,17990,17990,17990,17990,0
|
|
20241002,175400,32698851120,17990,17990,17990,17990,0
|
|
20241002,175300,32698851120,17990,17990,17990,17990,0
|
|
20241002,175200,32698851120,17990,17990,17990,17990,0
|
|
20241002,175100,32698851120,17990,17990,17990,17990,0
|
|
20241002,175000,32698851120,17990,17990,17990,17990,0
|
|
20241002,174900,32698851120,17990,17990,17990,17990,0
|
|
20241002,174800,32698851120,17990,17990,17990,17990,0
|
|
20241002,174700,32698851120,17990,17990,17990,17990,0
|
|
20241002,174600,32698851120,17990,17990,17990,17990,0
|
|
20241002,174500,32698851120,17990,17990,17990,17990,0
|
|
20241002,174400,32698851120,17990,17990,17990,17990,0
|
|
20241002,174300,32698851120,17990,17990,17990,17990,0
|
|
20241002,174200,32698851120,17990,17990,17990,17990,0
|
|
20241002,174100,32698851120,17990,17990,17990,17990,0
|
|
20241002,174000,32698851120,17990,17990,17990,17990,0
|
|
20241002,173900,32698851120,17990,17990,17990,17990,0
|
|
20241002,173800,32698851120,17990,17990,17990,17990,0
|
|
20241002,173700,32698851120,17990,17990,17990,17990,0
|
|
20241002,173600,32698851120,17990,17990,17990,17990,0
|
|
20241002,173500,32698851120,17990,17990,17990,17990,0
|
|
20241002,173400,32698851120,17990,17990,17990,17990,0
|
|
20241002,173300,32698851120,17990,17990,17990,17990,0
|
|
20241002,173200,32698851120,17990,17990,17990,17990,0
|
|
20241002,173100,32698851120,17990,17990,17990,17990,0
|
|
20241002,173000,32698851120,17990,17990,17990,17990,0
|
|
20241002,172900,32698851120,17990,17990,17990,17990,0
|
|
20241002,172800,32698851120,17990,17990,17990,17990,0
|
|
20241002,172700,32698851120,17990,17990,17990,17990,0
|
|
20241002,172600,32698851120,17990,17990,17990,17990,101920
|
|
20241002,172500,32698851120,17990,17990,17990,17990,0
|
|
20241002,172400,32698851120,17990,17990,17990,17990,0
|
|
20241002,172300,32698851120,17990,17990,17990,17990,0
|
|
20241002,172200,32698851120,17990,17990,17990,17990,0
|
|
20241002,172100,32698851120,17990,17990,17990,17990,0
|
|
20241002,172000,32698851120,17990,17990,17990,17990,0
|
|
20241002,171900,32698851120,17990,17990,17990,17990,0
|
|
20241002,171800,32698851120,17990,17990,17990,17990,0
|
|
20241002,171700,32698851120,17990,17990,17990,17990,0
|
|
20241002,171600,32698851120,17990,17990,17990,17990,0
|
|
20241002,171500,32698851120,17990,17990,17990,17990,0
|
|
20241002,171400,32698851120,17990,17990,17990,17990,0
|
|
20241002,171300,32698851120,17990,17990,17990,17990,0
|
|
20241002,171200,32698851120,17990,17990,17990,17990,0
|
|
20241002,171100,32698851120,17990,17990,17990,17990,0
|
|
20241002,171000,32698851120,17990,17990,17990,17990,0
|
|
20241002,170900,32698851120,17990,17990,17990,17990,0
|
|
20241002,170800,32698851120,17990,17990,17990,17990,0
|
|
20241002,170700,32698851120,17990,17990,17990,17990,0
|
|
20241002,170600,32698851120,17990,17990,17990,17990,0
|
|
20241002,170500,32698851120,17990,17990,17990,17990,0
|
|
20241002,170400,32698851120,17990,17990,17990,17990,0
|
|
20241002,170300,32698851120,17990,17990,17990,17990,0
|
|
20241002,170200,32698851120,17990,17990,17990,17990,0
|
|
20241002,170100,32698851120,17990,17990,17990,17990,0
|
|
20241002,170000,32698851120,17990,17990,17990,17990,0
|
|
20241002,165900,32698851120,17990,17990,17990,17990,0
|
|
20241002,165800,32698851120,17990,17990,17990,17990,0
|
|
20241002,165700,32698851120,17990,17990,17990,17990,0
|
|
20241002,165600,32698851120,17990,17990,17990,17990,101920
|
|
20241002,165500,32698851120,17990,17990,17990,17990,0
|
|
20241002,165400,32698851120,17990,17990,17990,17990,0
|
|
20241002,165300,32698851120,17990,17990,17990,17990,0
|
|
20241002,165200,32698851120,17990,17990,17990,17990,0
|
|
20241002,165100,32698851120,17990,17990,17990,17990,0
|
|
20241002,165000,32698851120,17990,17990,17990,17990,0
|
|
20241002,164900,32698851120,17990,17990,17990,17990,0
|
|
20241002,164800,32698851120,17990,17990,17990,17990,0
|
|
20241002,164700,32698851120,17990,17990,17990,17990,0
|
|
20241002,164600,32698851120,17990,17990,17990,17990,0
|
|
20241002,164500,32698851120,17990,17990,17990,17990,0
|
|
20241002,164400,32698851120,17990,17990,17990,17990,0
|
|
20241002,164300,32698851120,17990,17990,17990,17990,0
|
|
20241002,164200,32698851120,17990,17990,17990,17990,0
|
|
20241002,164100,32698851120,17990,17990,17990,17990,0
|
|
20241002,164000,32698851120,17990,17990,17990,17990,0
|
|
20241002,163900,32698851120,17990,17990,17990,17990,0
|
|
20241002,163800,32698851120,17990,17990,17990,17990,0
|
|
20241002,163700,32698851120,17990,17990,17990,17990,0
|
|
20241002,163600,32698851120,17990,17990,17990,17990,0
|
|
20241002,163500,32698851120,17990,17990,17990,17990,0
|
|
20241002,163400,32698851120,17990,17990,17990,17990,0
|
|
20241002,163300,32698851120,17990,17990,17990,17990,0
|
|
20241002,163200,32698851120,17990,17990,17990,17990,0
|
|
20241002,163100,32698851120,17990,17990,17990,17990,0
|
|
20241002,163000,32698851120,17990,17990,17990,17990,0
|
|
20241002,162900,32698851120,17990,17990,17990,17990,0
|
|
20241002,162800,32698851120,17990,17990,17990,17990,0
|
|
20241002,162700,32698851120,17990,17990,17990,17990,0
|
|
20241002,162600,32698851120,17990,17990,17990,17990,101920
|
|
20241002,162500,32698851120,17990,17990,17990,17990,0
|
|
20241002,162400,32698851120,17990,17990,17990,17990,0
|
|
20241002,162300,32698851120,17990,17990,17990,17990,0
|
|
20241002,162200,32698851120,17990,17990,17990,17990,0
|
|
20241002,162100,32698851120,17990,17990,17990,17990,0
|
|
20241002,162000,32698851120,17990,17990,17990,17990,0
|
|
20241002,161900,32698851120,17990,17990,17990,17990,0
|
|
20241002,161800,32698851120,17990,17990,17990,17990,0
|
|
20241002,161700,32698851120,17990,17990,17990,17990,0
|
|
20241002,161600,32698851120,17990,17990,17990,17990,0
|
|
20241002,161500,32698851120,17990,17990,17990,17990,0
|
|
20241002,161400,32698851120,17990,17990,17990,17990,0
|
|
20241002,161300,32698851120,17990,17990,17990,17990,0
|
|
20241002,161200,32698851120,17990,17990,17990,17990,0
|
|
20241002,161100,32698851120,17990,17990,17990,17990,0
|
|
20241002,161000,32698851120,17990,17990,17990,17990,0
|
|
20241002,160900,32698851120,17990,17990,17990,17990,0
|
|
20241002,160800,32698851120,17990,17990,17990,17990,0
|
|
20241002,160700,32698851120,17990,17990,17990,17990,0
|
|
20241002,160600,32698851120,17990,17990,17990,17990,0
|
|
20241002,160500,32698851120,17990,17990,17990,17990,0
|
|
20241002,160400,32698851120,17990,17990,17990,17990,0
|
|
20241002,160300,32698851120,17990,17990,17990,17990,0
|
|
20241002,160200,32698851120,17990,17990,17990,17990,0
|
|
20241002,160100,32698851120,17990,17990,17990,17990,0
|
|
20241002,160000,32698851120,17990,17990,17990,17990,0
|
|
20241002,155900,32698851120,17990,17990,17990,17990,0
|
|
20241002,155800,32698851120,17990,17990,17990,17990,0
|
|
20241002,155700,32698851120,17990,17990,17990,17990,0
|
|
20241002,155600,32698851120,17990,17990,17990,17990,101920
|
|
20241002,155500,32698851120,17990,17990,17990,17990,0
|
|
20241002,155400,32698851120,17990,17990,17990,17990,0
|
|
20241002,155300,32698851120,17990,17990,17990,17990,0
|
|
20241002,155200,32698851120,17990,17990,17990,17990,0
|
|
20241002,155100,32698851120,17990,17990,17990,17990,0
|
|
20241002,155000,32698851120,17990,17990,17990,17990,0
|
|
20241002,154900,32698851120,17990,17990,17990,17990,0
|
|
20241002,154800,32698851120,17990,17990,17990,17990,0
|
|
20241002,154700,32698851120,17990,17990,17990,17990,0
|
|
20241002,154600,32698851120,17990,17990,17990,17990,0
|
|
20241002,154500,32698851120,17990,17990,17990,17990,0
|
|
20241002,154400,32698851120,17990,17990,17990,17990,0
|
|
20241002,154300,32698851120,17990,17990,17990,17990,0
|
|
20241002,154200,32698851120,17990,17990,17990,17990,0
|
|
20241002,154100,32698851120,17990,17990,17990,17990,0
|
|
20241002,154000,32698851120,17990,17990,17990,17990,0
|
|
20241002,153900,32698851120,17990,17990,17990,17990,0
|
|
20241002,153800,32698851120,17990,17990,17990,17990,0
|
|
20241002,153700,32698851120,17990,17990,17990,17990,0
|
|
20241002,153600,32698851120,17990,17990,17990,17990,0
|
|
20241002,153500,32698851120,17990,17990,17990,17990,0
|
|
20241002,153400,32698851120,17990,17990,17990,17990,0
|
|
20241002,153300,32698851120,17990,17990,17990,17990,0
|
|
20241002,153200,32698851120,17990,17990,17990,17990,0
|
|
20241002,153100,32698851120,17990,17990,17990,17990,0
|
|
20241002,153000,32698851120,17990,17990,17990,17990,101920
|
|
20241002,152900,30865310320,18040,18040,18040,18040,0
|
|
20241002,152800,30865310320,18040,18040,18040,18040,0
|
|
20241002,152700,30865310320,18040,18040,18040,18040,0
|
|
20241002,152600,30865310320,18040,18040,18040,18040,0
|
|
20241002,152500,30865310320,18040,18040,18040,18040,0
|
|
20241002,152400,30865310320,18040,18040,18040,18040,0
|
|
20241002,152300,30865310320,18040,18040,18040,18040,0
|
|
20241002,152200,30865310320,18040,18040,18040,18040,0
|
|
20241002,152100,30865310320,18040,18040,18040,18040,0
|
|
20241002,152000,30865310320,18040,18040,18040,18040,0
|
|
20241002,151900,30865310320,18040,18020,18040,18000,2970
|
|
20241002,151800,30811773700,18020,18040,18040,18000,2478
|
|
20241002,151700,30767117060,18040,18030,18040,18000,2897
|
|
20241002,151600,30714931700,18020,18050,18050,18010,957
|
|
20241002,151500,30697678820,18050,18030,18060,18000,4872
|
|
20241002,151400,30609874810,18030,18030,18030,18010,1445
|
|
20241002,151300,30583839900,18030,18030,18040,18020,1294
|
|
20241002,151200,30560507060,18030,18000,18030,17990,3303
|
|
20241002,151100,30501006570,18000,18000,18000,17990,2237
|
|
20241002,151000,30460747410,18000,18010,18010,17990,3003
|
|
20241002,150900,30406697820,18000,18000,18010,17990,1490
|
|
20241002,150800,30379875920,18000,18020,18030,18000,4273
|
|
20241002,150700,30302922470,18030,18020,18040,18020,1789
|
|
20241002,150600,30270667130,18030,18050,18050,18010,3254
|
|
20241002,150500,30212029230,18030,18060,18080,18030,4833
|
|
20241002,150400,30124785560,18060,18040,18060,18040,1374
|
|
20241002,150300,30099978350,18040,18020,18040,18010,943
|
|
20241002,150200,30082979780,18040,18020,18040,18010,2890
|
|
20241002,150100,30030896030,18010,18020,18020,18010,680
|
|
20241002,150000,30018648060,18010,18040,18040,18010,1981
|
|
20241002,145900,29982929090,18040,18040,18050,18020,3250
|
|
20241002,145800,29924337840,18050,18030,18050,18020,1001
|
|
20241002,145700,29906276380,18030,18050,18050,18010,3081
|
|
20241002,145600,29850772060,18010,17990,18050,17990,6538
|
|
20241002,145500,29732970690,18000,17990,18000,17990,1750
|
|
20241002,145400,29701484410,17990,18020,18020,17990,9614
|
|
20241002,145300,29528399360,18020,18050,18050,18010,7053
|
|
20241002,145200,29401241260,18050,18060,18060,18040,5272
|
|
20241002,145100,29306077200,18060,18060,18070,18050,2487
|
|
20241002,145000,29261164450,18060,18070,18070,18050,1332
|
|
20241002,144900,29237109340,18070,18070,18070,18050,623
|
|
20241002,144800,29225853120,18070,18060,18070,18040,3150
|
|
20241002,144700,29169008290,18060,18070,18070,18050,3653
|
|
20241002,144600,29103059070,18060,18080,18080,18060,1232
|
|
20241002,144500,29080804800,18070,18080,18080,18060,1469
|
|
20241002,144400,29054261910,18080,18060,18080,18050,651
|
|
20241002,144300,29042501910,18060,18060,18080,18050,2708
|
|
20241002,144200,28993588210,18070,18080,18080,18060,499
|
|
20241002,144100,28984571580,18070,18070,18080,18060,1436
|
|
20241002,144000,28958622450,18070,18080,18080,18060,868
|
|
20241002,143900,28942941030,18090,18060,18090,18060,1820
|
|
20241002,143800,28910057020,18060,18050,18060,18040,1301
|
|
20241002,143700,28886572410,18050,18080,18090,18040,5987
|
|
20241002,143600,28778399110,18090,18110,18110,18080,2417
|
|
20241002,143500,28734667440,18110,18090,18110,18080,3588
|
|
20241002,143400,28669734890,18090,18100,18100,18080,696
|
|
20241002,143300,28657146570,18100,18090,18100,18080,2119
|
|
20241002,143200,28618802560,18090,18080,18090,18070,743
|
|
20241002,143100,28605367990,18070,18080,18090,18070,1372
|
|
20241002,143000,28580565640,18090,18090,18090,18070,879
|
|
20241002,142900,28564671190,18090,18100,18100,18030,10573
|
|
20241002,142800,28373598170,18100,18100,18100,18090,1636
|
|
20241002,142700,28343992600,18100,18140,18150,18090,6028
|
|
20241002,142600,28234816050,18140,18130,18140,18130,494
|
|
20241002,142500,28225857090,18140,18130,18140,18110,1797
|
|
20241002,142400,28193287230,18140,18150,18150,18130,1106
|
|
20241002,142300,28173224850,18140,18120,18140,18120,1849
|
|
20241002,142200,28139711970,18110,18120,18130,18110,1391
|
|
20241002,142100,28114504220,18130,18150,18150,18120,1372
|
|
20241002,142000,28089620670,18150,18180,18180,18140,3585
|
|
20241002,141900,28024512370,18170,18180,18180,18170,447
|
|
20241002,141800,28016386200,18180,18180,18190,18170,525
|
|
20241002,141700,28006840830,18190,18180,18190,18170,330
|
|
20241002,141600,28000840150,18190,18190,18190,18170,2110
|
|
20241002,141500,27962486700,18190,18190,18190,18180,1125
|
|
20241002,141400,27942025160,18190,18190,18190,18180,768
|
|
20241002,141300,27928055600,18190,18190,18190,18170,929
|
|
20241002,141200,27911160550,18190,18190,18190,18180,428
|
|
20241002,141100,27903377660,18180,18180,18190,18170,1509
|
|
20241002,141000,27875942230,18170,18170,18190,18170,1122
|
|
20241002,140900,27855547950,18170,18150,18170,18150,332
|
|
20241002,140800,27849519120,18160,18160,18160,18140,3100
|
|
20241002,140700,27793262770,18160,18160,18170,18150,936
|
|
20241002,140600,27776268800,18150,18170,18170,18150,1380
|
|
20241002,140500,27751209390,18160,18180,18180,18150,1949
|
|
20241002,140400,27715826620,18170,18170,18180,18150,3120
|
|
20241002,140300,27659153780,18170,18190,18190,18160,2197
|
|
20241002,140200,27619214900,18180,18200,18210,18180,1588
|
|
20241002,140100,27590332510,18200,18180,18200,18180,654
|
|
20241002,140000,27578430870,18190,18190,18190,18180,794
|
|
20241002,135900,27563988490,18180,18190,18190,18180,624
|
|
20241002,135800,27552640710,18190,18170,18190,18170,365
|
|
20241002,135700,27546002650,18180,18180,18200,18170,1484
|
|
20241002,135600,27519011160,18180,18190,18200,18150,1713
|
|
20241002,135500,27487886650,18200,18200,18210,18180,2708
|
|
20241002,135400,27438605440,18190,18190,18200,18180,1628
|
|
20241002,135300,27408986870,18190,18190,18190,18180,914
|
|
20241002,135200,27392361870,18190,18170,18190,18160,1177
|
|
20241002,135100,27370969080,18170,18170,18170,18150,1178
|
|
20241002,135000,27349575740,18170,18170,18170,18150,467
|
|
20241002,134900,27341090960,18170,18170,18170,18150,362
|
|
20241002,134800,27334514930,18150,18170,18180,18150,1680
|
|
20241002,134700,27304001570,18180,18190,18190,18170,480
|
|
20241002,134600,27295271860,18180,18180,18190,18180,2406
|
|
20241002,134500,27251524050,18180,18160,18180,18150,7130
|
|
20241002,134400,27122029980,18160,18150,18160,18140,1361
|
|
20241002,134300,27097326810,18150,18150,18160,18140,313
|
|
20241002,134200,27091646190,18140,18150,18160,18140,659
|
|
20241002,134100,27079686150,18150,18130,18150,18130,395
|
|
20241002,134000,27072520320,18140,18160,18170,18140,1986
|
|
20241002,133900,27036482720,18150,18150,18160,18130,1872
|
|
20241002,133800,27002510870,18150,18150,18160,18140,940
|
|
20241002,133700,26985453750,18160,18160,18160,18140,1090
|
|
20241002,133600,26965668010,18150,18130,18160,18120,1048
|
|
20241002,133500,26946654410,18130,18130,18150,18120,2179
|
|
20241002,133400,26907147400,18140,18180,18190,18140,2326
|
|
20241002,133300,26864912390,18190,18190,18190,18170,892
|
|
20241002,133200,26848690110,18190,18180,18190,18170,1234
|
|
20241002,133100,26826247160,18190,18180,18190,18170,796
|
|
20241002,133000,26811775620,18180,18170,18180,18160,342
|
|
20241002,132900,26805560540,18170,18160,18180,18150,1426
|
|
20241002,132800,26779661040,18150,18200,18200,18150,3613
|
|
20241002,132700,26713977150,18200,18190,18200,18190,1600
|
|
20241002,132600,26684870250,18200,18200,18200,18190,413
|
|
20241002,132500,26677356980,18190,18190,18200,18190,154
|
|
20241002,132400,26674554640,18200,18210,18210,18190,2120
|
|
20241002,132300,26635972910,18210,18220,18220,18200,400
|
|
20241002,132200,26628687340,18210,18210,18220,18200,669
|
|
20241002,132100,26616506190,18210,18200,18210,18200,1226
|
|
20241002,132000,26594188480,18200,18210,18220,18200,983
|
|
20241002,131900,26576289000,18220,18200,18220,18200,411
|
|
20241002,131800,26568804630,18210,18210,18210,18190,1212
|
|
20241002,131700,26546744970,18210,18210,18210,18200,303
|
|
20241002,131600,26541228290,18210,18190,18210,18190,1885
|
|
20241002,131500,26506926380,18190,18190,18200,18180,167
|
|
20241002,131400,26503887560,18200,18200,18200,18180,1037
|
|
20241002,131300,26485025650,18180,18230,18230,18180,841
|
|
20241002,131200,26469712120,18220,18230,18230,18220,1641
|
|
20241002,131100,26439812190,18220,18240,18240,18220,860
|
|
20241002,131000,26424140250,18240,18250,18250,18220,1619
|
|
20241002,130900,26394612450,18250,18250,18250,18240,652
|
|
20241002,130800,26382713940,18240,18230,18250,18220,2925
|
|
20241002,130700,26329395450,18230,18220,18240,18210,1576
|
|
20241002,130600,26300663780,18210,18160,18220,18160,5810
|
|
20241002,130500,26195007140,18170,18190,18190,18160,1924
|
|
20241002,130400,26160033220,18190,18190,18190,18180,364
|
|
20241002,130300,26153412560,18190,18190,18200,18180,1443
|
|
20241002,130200,26127166060,18190,18190,18190,18180,1610
|
|
20241002,130100,26097891210,18190,18190,18200,18180,1323
|
|
20241002,130000,26073827280,18200,18190,18200,18180,2164
|
|
20241002,125900,26034464820,18180,18140,18190,18140,6831
|
|
20241002,125800,25910313600,18150,18150,18150,18130,1011
|
|
20241002,125700,25891976950,18150,18150,18160,18110,1752
|
|
20241002,125600,25860213400,18150,18160,18160,18130,1487
|
|
20241002,125500,25833221560,18150,18140,18160,18140,798
|
|
20241002,125400,25818734360,18140,18150,18160,18140,1101
|
|
20241002,125300,25798752510,18150,18140,18150,18130,590
|
|
20241002,125200,25788047100,18150,18130,18150,18120,1186
|
|
20241002,125100,25766547870,18130,18130,18140,18130,307
|
|
20241002,125000,25760980740,18130,18110,18130,18100,1666
|
|
20241002,124900,25730819530,18110,18150,18160,18110,908
|
|
20241002,124800,25714358220,18150,18150,18150,18130,343
|
|
20241002,124700,25708134530,18140,18160,18160,18130,354
|
|
20241002,124600,25701711680,18160,18160,18160,18130,1015
|
|
20241002,124500,25683291970,18160,18150,18160,18140,727
|
|
20241002,124400,25670097060,18140,18150,18160,18140,509
|
|
20241002,124300,25660857060,18150,18150,18160,18150,217
|
|
20241002,124200,25656917360,18150,18160,18160,18140,486
|
|
20241002,124100,25648096520,18160,18150,18160,18150,927
|
|
20241002,124000,25631263950,18160,18170,18170,18150,164
|
|
20241002,123900,25628285660,18170,18160,18170,18140,752
|
|
20241002,123800,25614632820,18150,18160,18160,18120,4460
|
|
20241002,123700,25533703400,18160,18140,18160,18140,1138
|
|
20241002,123600,25513051840,18140,18110,18140,18100,1495
|
|
20241002,123500,25485965550,18110,18130,18130,18100,2464
|
|
20241002,123400,25441324460,18130,18140,18140,18120,244
|
|
20241002,123300,25436900450,18130,18130,18140,18120,561
|
|
20241002,123200,25426728300,18130,18130,18140,18120,743
|
|
20241002,123100,25413259400,18130,18130,18140,18110,371
|
|
20241002,123000,25406536760,18140,18150,18150,18120,746
|
|
20241002,122900,25393010270,18160,18170,18170,18140,851
|
|
20241002,122800,25377564360,18170,18150,18170,18140,1027
|
|
20241002,122700,25358916450,18150,18150,18160,18140,903
|
|
20241002,122600,25342524190,18140,18130,18140,18130,465
|
|
20241002,122500,25334090260,18140,18130,18140,18120,425
|
|
20241002,122400,25326385010,18130,18140,18140,18120,481
|
|
20241002,122300,25317662060,18140,18150,18150,18130,1397
|
|
20241002,122200,25292307710,18150,18130,18160,18120,810
|
|
20241002,122100,25277613700,18140,18140,18150,18100,4902
|
|
20241002,122000,25188784920,18150,18130,18150,18130,1655
|
|
20241002,121900,25158774350,18130,18090,18140,18090,8013
|
|
20241002,121800,25013713780,18090,18090,18090,18080,605
|
|
20241002,121700,25002771860,18090,18080,18090,18070,531
|
|
20241002,121600,24993171860,18080,18080,18090,18070,489
|
|
20241002,121500,24984329600,18090,18070,18090,18070,512
|
|
20241002,121400,24975074770,18090,18080,18090,18070,497
|
|
20241002,121300,24966089410,18090,18050,18090,18050,848
|
|
20241002,121200,24950755280,18050,18070,18090,18050,873
|
|
20241002,121100,24934985850,18090,18050,18090,18050,543
|
|
20241002,121000,24925170370,18090,18070,18090,18050,2759
|
|
20241002,120900,24875340960,18070,18100,18110,18070,774
|
|
20241002,120800,24861342670,18100,18110,18110,18090,754
|
|
20241002,120700,24847693050,18110,18100,18110,18100,742
|
|
20241002,120600,24834261650,18100,18090,18100,18080,424
|
|
20241002,120500,24826591910,18090,18070,18090,18070,917
|
|
20241002,120400,24810009520,18070,18070,18070,18060,345
|
|
20241002,120300,24803776370,18070,18090,18090,18060,74
|
|
20241002,120200,24802439410,18090,18070,18090,18060,593
|
|
20241002,120100,24791723190,18070,18090,18090,18070,228
|
|
20241002,120000,24787601980,18070,18100,18100,18060,1463
|
|
20241002,115900,24761162190,18100,18100,18100,18070,688
|
|
20241002,115800,24748722830,18100,18110,18120,18080,1026
|
|
20241002,115700,24730149230,18120,18120,18120,18110,444
|
|
20241002,115600,24722108130,18120,18060,18120,18060,4890
|
|
20241002,115500,24633677970,18080,18080,18080,18050,1603
|
|
20241002,115400,24604718380,18080,18060,18090,18060,1142
|
|
20241002,115300,24584080020,18060,18070,18080,18060,483
|
|
20241002,115200,24575353950,18070,18080,18080,18060,326
|
|
20241002,115100,24569463080,18080,18080,18080,18060,489
|
|
20241002,115000,24560624590,18080,18050,18090,18050,927
|
|
20241002,114900,24543881820,18050,18060,18070,18040,1784
|
|
20241002,114800,24511671850,18070,18100,18100,18060,5457
|
|
20241002,114700,24413060760,18090,18100,18100,18090,292
|
|
20241002,114600,24407776990,18100,18110,18110,18090,718
|
|
20241002,114500,24394781180,18110,18080,18110,18070,1659
|
|
20241002,114400,24364764460,18080,18090,18090,18080,840
|
|
20241002,114300,24349576830,18090,18070,18090,18060,375
|
|
20241002,114200,24342799810,18070,18060,18080,18060,1360
|
|
20241002,114100,24318233500,18060,18080,18080,18060,411
|
|
20241002,114000,24310806930,18070,18090,18100,18060,3299
|
|
20241002,113900,24251195890,18090,18110,18120,18090,755
|
|
20241002,113800,24237529690,18110,18120,18120,18100,438
|
|
20241002,113700,24229596600,18130,18130,18140,18100,1076
|
|
20241002,113600,24210102770,18140,18150,18150,18130,1414
|
|
20241002,113500,24184458590,18160,18160,18160,18150,132
|
|
20241002,113400,24182061700,18160,18160,18180,18160,898
|
|
20241002,113300,24165752240,18160,18170,18170,18140,286
|
|
20241002,113200,24160562180,18170,18150,18170,18130,2293
|
|
20241002,113100,24118957450,18150,18180,18180,18150,753
|
|
20241002,113000,24105280030,18190,18170,18190,18170,1625
|
|
20241002,112900,24075744550,18170,18150,18170,18150,970
|
|
20241002,112800,24058134590,18160,18150,18160,18140,315
|
|
20241002,112700,24052418900,18150,18140,18150,18130,814
|
|
20241002,112600,24037653000,18140,18140,18140,18130,313
|
|
20241002,112500,24031975250,18140,18170,18170,18140,429
|
|
20241002,112400,24024184700,18170,18140,18170,18140,1224
|
|
20241002,112300,24001971040,18140,18140,18150,18100,2672
|
|
20241002,112200,23953595470,18140,18140,18140,18110,657
|
|
20241002,112100,23941688150,18150,18160,18160,18110,2162
|
|
20241002,112000,23902460450,18160,18160,18170,18160,227
|
|
20241002,111900,23898337490,18160,18180,18180,18100,3145
|
|
20241002,111800,23841277110,18180,18180,18180,18150,1424
|
|
20241002,111700,23815407490,18180,18190,18190,18150,1815
|
|
20241002,111600,23782423030,18200,18190,18200,18180,1106
|
|
20241002,111500,23762307360,18190,18180,18190,18170,1381
|
|
20241002,111400,23737198590,18190,18190,18190,18160,3207
|
|
20241002,111300,23678925170,18180,18200,18200,18180,325
|
|
20241002,111200,23673012950,18200,18210,18210,18200,428
|
|
20241002,111100,23665220030,18210,18210,18230,18200,1835
|
|
20241002,111000,23631800120,18190,18210,18210,18180,1055
|
|
20241002,110900,23612612090,18210,18200,18210,18190,1079
|
|
20241002,110800,23592978000,18200,18210,18230,18200,758
|
|
20241002,110700,23579173960,18210,18150,18230,18150,2958
|
|
20241002,110600,23525340070,18150,18070,18150,18070,5943
|
|
20241002,110500,23417648030,18080,18040,18100,18030,2474
|
|
20241002,110400,23372950080,18040,18080,18110,18040,3136
|
|
20241002,110300,23316275240,18100,18140,18140,18070,5432
|
|
20241002,110200,23218016810,18110,18140,18160,18100,2541
|
|
20241002,110100,23171943930,18130,18150,18160,18100,3218
|
|
20241002,110000,23113579030,18150,18290,18300,18150,13063
|
|
20241002,105900,22875540800,18280,18270,18280,18260,3502
|
|
20241002,105800,22811538610,18280,18250,18280,18240,4738
|
|
20241002,105700,22724984570,18250,18250,18270,18220,4655
|
|
20241002,105600,22639979030,18250,18250,18250,18190,4625
|
|
20241002,105500,22555654150,18250,18260,18270,18230,6097
|
|
20241002,105400,22444377060,18260,18330,18340,18250,7948
|
|
20241002,105300,22298762630,18340,18300,18350,18300,22066
|
|
20241002,105200,21894471170,18290,18280,18300,18280,10495
|
|
20241002,105100,21702495340,18280,18240,18280,18240,4472
|
|
20241002,105000,21620807530,18250,18240,18250,18210,2541
|
|
20241002,104900,21574464570,18210,18250,18250,18200,4434
|
|
20241002,104800,21493593380,18250,18190,18250,18190,5713
|
|
20241002,104700,21389463820,18190,18240,18240,18170,8723
|
|
20241002,104600,21230574850,18240,18230,18240,18220,5157
|
|
20241002,104500,21136554640,18230,18200,18230,18190,3276
|
|
20241002,104400,21076876040,18200,18190,18210,18180,4779
|
|
20241002,104300,20989928760,18200,18180,18200,18160,2778
|
|
20241002,104200,20939428410,18170,18200,18240,18160,9576
|
|
20241002,104100,20765084860,18200,18210,18230,18180,6184
|
|
20241002,104000,20652478460,18220,18190,18220,18170,10638
|
|
20241002,103900,20458857090,18190,18170,18200,18160,4838
|
|
20241002,103800,20370886980,18170,18150,18180,18150,5283
|
|
20241002,103700,20274907690,18150,18130,18160,18100,7622
|
|
20241002,103600,20136618600,18110,18090,18120,18060,9583
|
|
20241002,103500,19963266880,18090,18040,18090,18040,2014
|
|
20241002,103400,19926853050,18040,18000,18060,18000,2859
|
|
20241002,103300,19875332340,18000,18020,18040,17980,9635
|
|
20241002,103200,19701838790,18010,17990,18030,17990,3706
|
|
20241002,103100,19635115230,17990,17960,17990,17960,4911
|
|
20241002,103000,19546842690,17970,18000,18010,17970,4093
|
|
20241002,102900,19473205130,18000,17980,18020,17980,5845
|
|
20241002,102800,19368005320,17980,18020,18020,17970,4850
|
|
20241002,102700,19280731670,17990,18080,18090,17990,9263
|
|
20241002,102600,19113646030,18080,18040,18100,18040,25297
|
|
20241002,102500,18656867500,18040,18040,18050,18020,9676
|
|
20241002,102400,18482290190,18050,18010,18050,18010,4012
|
|
20241002,102300,18409941190,18020,18030,18030,18010,4089
|
|
20241002,102200,18336238960,18030,18040,18050,18000,5053
|
|
20241002,102100,18245179870,18050,18030,18050,18000,7530
|
|
20241002,102000,18109454580,18040,18050,18050,18000,10910
|
|
20241002,101900,17912768630,18050,18040,18050,18040,12134
|
|
20241002,101800,17693757240,18040,18010,18050,18000,17350
|
|
20241002,101700,17380813050,18010,18030,18040,18000,4945
|
|
20241002,101600,17291697540,18030,17970,18030,17970,16196
|
|
20241002,101500,17000087640,17970,17910,17970,17910,3741
|
|
20241002,101400,16932959800,17930,17940,17950,17920,4890
|
|
20241002,101300,16845246190,17930,17880,17930,17870,5288
|
|
20241002,101200,16750642950,17880,17850,17880,17850,1933
|
|
20241002,101100,16716120640,17850,17860,17860,17840,5274
|
|
20241002,101000,16621977110,17860,17850,17870,17840,3126
|
|
20241002,100900,16566163150,17850,17860,17860,17840,4052
|
|
20241002,100800,16493833370,17860,17880,17880,17840,10643
|
|
20241002,100700,16303764130,17880,17890,17900,17870,3888
|
|
20241002,100600,16234259620,17900,17870,17910,17860,5168
|
|
20241002,100500,16141874590,17870,17930,17930,17860,3445
|
|
20241002,100400,16080294830,17930,17860,17930,17850,19941
|
|
20241002,100300,15723656320,17860,17870,17870,17810,17254
|
|
20241002,100200,15415869530,17870,17820,17870,17810,4733
|
|
20241002,100100,15331415700,17810,17920,17920,17810,16315
|
|
20241002,100000,15040039670,17920,17880,17950,17880,9218
|
|
20241002,095900,14874905500,17880,17890,17900,17880,3051
|
|
20241002,095800,14820325430,17880,17900,17920,17880,12005
|
|
20241002,095700,14605469630,17900,17930,17930,17900,15274
|
|
20241002,095600,14331967860,17930,17930,17940,17920,4861
|
|
20241002,095500,14244822850,17930,17940,17940,17930,1207
|
|
20241002,095400,14223177870,17940,17910,17940,17900,5774
|
|
20241002,095300,14119781700,17930,17970,17970,17900,47263
|
|
20241002,095200,13272425410,17980,18000,18000,17970,3400
|
|
20241002,095100,13211286870,18000,18010,18010,17990,3575
|
|
20241002,095000,13146937490,18000,18020,18020,18000,2649
|
|
20241002,094900,13099240580,18020,18020,18030,18010,769
|
|
20241002,094800,13085385670,18020,18000,18030,18000,2895
|
|
20241002,094700,13033238380,18000,18030,18030,18000,7269
|
|
20241002,094600,12902380300,18030,18040,18050,18010,1834
|
|
20241002,094500,12869323100,18050,18050,18080,18010,2295
|
|
20241002,094400,12827911910,18080,18100,18100,18030,6807
|
|
20241002,094300,12705007800,18100,18120,18130,18090,8733
|
|
20241002,094200,12546738310,18120,18130,18130,18090,2115
|
|
20241002,094100,12508432120,18130,18130,18160,18120,4189
|
|
20241002,094000,12432455790,18150,18160,18170,18130,1965
|
|
20241002,093900,12396803280,18160,18150,18160,18120,3102
|
|
20241002,093800,12340531620,18160,18150,18160,18150,1111
|
|
20241002,093700,12320366160,18150,18170,18180,18110,11092
|
|
20241002,093600,12119054350,18170,18110,18180,18100,4216
|
|
20241002,093500,12042525750,18110,18100,18110,18060,3078
|
|
20241002,093400,11986826620,18100,18010,18100,17980,10652
|
|
20241002,093300,11794839280,18010,18030,18030,18000,1913
|
|
20241002,093200,11760378180,18030,18050,18060,18000,2709
|
|
20241002,093100,11711547220,18050,18010,18070,17960,13114
|
|
20241002,093000,11475186210,18010,18030,18030,17970,7339
|
|
20241002,092900,11343214510,18030,17920,18030,17910,9169
|
|
20241002,092800,11178303420,17920,17970,17980,17910,25786
|
|
20241002,092700,10715821040,17980,18070,18070,17970,26359
|
|
20241002,092600,10240677210,18070,18040,18070,18040,5408
|
|
20241002,092500,10143091610,18040,18060,18100,18040,12671
|
|
20241002,092400,9914265290,18060,18000,18100,18000,10387
|
|
20241002,092300,9726886870,18010,18010,18060,17990,13872
|
|
20241002,092200,9477029690,18020,17980,18060,17940,18848
|
|
20241002,092100,9137951840,17980,18090,18120,17910,33353
|
|
20241002,092000,8537756870,18100,18190,18190,18060,24868
|
|
20241002,091900,8087322700,18190,18170,18200,18140,8918
|
|
20241002,091800,7925241580,18170,18140,18180,18110,19173
|
|
20241002,091700,7577437180,18140,18180,18200,18130,16915
|
|
20241002,091600,7270167150,18200,18200,18210,18180,9192
|
|
20241002,091500,7102959950,18200,18220,18230,18200,18610
|
|
20241002,091400,6764116620,18220,18260,18290,18210,21568
|
|
20241002,091300,6370870330,18290,18240,18300,18230,6783
|
|
20241002,091200,6247015400,18240,18260,18340,18230,18305
|
|
20241002,091100,5912438050,18260,18260,18310,18210,24119
|
|
20241002,091000,5471979100,18260,18340,18360,18260,16160
|
|
20241002,090900,5176237550,18330,18400,18430,18330,9159
|
|
20241002,090800,5007859780,18400,18480,18480,18390,20829
|
|
20241002,090700,4624063000,18480,18490,18510,18470,6860
|
|
20241002,090600,4497259600,18490,18490,18570,18470,5068
|
|
20241002,090500,4403536500,18510,18680,18710,18440,35438
|
|
20241002,090400,3745398730,18700,18600,18750,18570,13594
|
|
20241002,090300,3491420810,18600,18540,18610,18480,13202
|
|
20241002,090200,3246832320,18540,18490,18700,18410,17612
|
|
20241002,090100,2920237840,18460,18860,18890,18410,75136
|
|
20241002,090000,1516016830,18860,18850,18880,18770,80318
|