683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,201900,2618070190,18050,18050,18050,18050,0
|
|
20241007,201800,2618070190,18050,18050,18050,18050,0
|
|
20241007,201700,2618070190,18050,18050,18050,18050,0
|
|
20241007,201600,2618070190,18050,18050,18050,18050,0
|
|
20241007,201500,2618070190,18050,18050,18050,18050,0
|
|
20241007,201400,2618070190,18050,18050,18050,18050,0
|
|
20241007,201300,2618070190,18050,18050,18050,18050,0
|
|
20241007,201200,2618070190,18050,18050,18050,18050,0
|
|
20241007,201100,2618070190,18050,18050,18050,18050,0
|
|
20241007,201000,2618070190,18050,18050,18050,18050,0
|
|
20241007,200900,2618070190,18050,18050,18050,18050,0
|
|
20241007,200800,2618070190,18050,18050,18050,18050,0
|
|
20241007,200700,2618070190,18050,18050,18050,18050,0
|
|
20241007,200600,2618070190,18050,18050,18050,18050,0
|
|
20241007,200500,2618070190,18050,18050,18050,18050,0
|
|
20241007,200400,2618070190,18050,18050,18050,18050,0
|
|
20241007,200300,2618070190,18050,18050,18050,18050,0
|
|
20241007,200200,2618070190,18050,18050,18050,18050,0
|
|
20241007,200100,2618070190,18050,18050,18050,18050,0
|
|
20241007,200000,2618070190,18050,18050,18050,18050,0
|
|
20241007,195900,2618070190,18050,18050,18050,18050,0
|
|
20241007,195800,2618070190,18050,18050,18050,18050,0
|
|
20241007,195700,2618070190,18050,18050,18050,18050,0
|
|
20241007,195600,2618070190,18050,18050,18050,18050,0
|
|
20241007,195500,2618070190,18050,18050,18050,18050,0
|
|
20241007,195400,2618070190,18050,18050,18050,18050,0
|
|
20241007,195300,2618070190,18050,18050,18050,18050,0
|
|
20241007,195200,2618070190,18050,18050,18050,18050,0
|
|
20241007,195100,2618070190,18050,18050,18050,18050,0
|
|
20241007,195000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,194900,2618070190,18050,18050,18050,18050,0
|
|
20241007,194800,2618070190,18050,18050,18050,18050,0
|
|
20241007,194700,2618070190,18050,18050,18050,18050,0
|
|
20241007,194600,2618070190,18050,18050,18050,18050,0
|
|
20241007,194500,2618070190,18050,18050,18050,18050,0
|
|
20241007,194400,2618070190,18050,18050,18050,18050,0
|
|
20241007,194300,2618070190,18050,18050,18050,18050,0
|
|
20241007,194200,2618070190,18050,18050,18050,18050,0
|
|
20241007,194100,2618070190,18050,18050,18050,18050,0
|
|
20241007,194000,2618070190,18050,18050,18050,18050,0
|
|
20241007,193900,2618070190,18050,18050,18050,18050,0
|
|
20241007,193800,2618070190,18050,18050,18050,18050,0
|
|
20241007,193700,2618070190,18050,18050,18050,18050,0
|
|
20241007,193600,2618070190,18050,18050,18050,18050,0
|
|
20241007,193500,2618070190,18050,18050,18050,18050,0
|
|
20241007,193400,2618070190,18050,18050,18050,18050,0
|
|
20241007,193300,2618070190,18050,18050,18050,18050,0
|
|
20241007,193200,2618070190,18050,18050,18050,18050,0
|
|
20241007,193100,2618070190,18050,18050,18050,18050,0
|
|
20241007,193000,2618070190,18050,18050,18050,18050,0
|
|
20241007,192900,2618070190,18050,18050,18050,18050,0
|
|
20241007,192800,2618070190,18050,18050,18050,18050,0
|
|
20241007,192700,2618070190,18050,18050,18050,18050,0
|
|
20241007,192600,2618070190,18050,18050,18050,18050,0
|
|
20241007,192500,2618070190,18050,18050,18050,18050,0
|
|
20241007,192400,2618070190,18050,18050,18050,18050,0
|
|
20241007,192300,2618070190,18050,18050,18050,18050,0
|
|
20241007,192200,2618070190,18050,18050,18050,18050,0
|
|
20241007,192100,2618070190,18050,18050,18050,18050,0
|
|
20241007,192000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,191900,2618070190,18050,18050,18050,18050,0
|
|
20241007,191800,2618070190,18050,18050,18050,18050,0
|
|
20241007,191700,2618070190,18050,18050,18050,18050,0
|
|
20241007,191600,2618070190,18050,18050,18050,18050,0
|
|
20241007,191500,2618070190,18050,18050,18050,18050,0
|
|
20241007,191400,2618070190,18050,18050,18050,18050,0
|
|
20241007,191300,2618070190,18050,18050,18050,18050,0
|
|
20241007,191200,2618070190,18050,18050,18050,18050,0
|
|
20241007,191100,2618070190,18050,18050,18050,18050,0
|
|
20241007,191000,2618070190,18050,18050,18050,18050,0
|
|
20241007,190900,2618070190,18050,18050,18050,18050,0
|
|
20241007,190800,2618070190,18050,18050,18050,18050,0
|
|
20241007,190700,2618070190,18050,18050,18050,18050,0
|
|
20241007,190600,2618070190,18050,18050,18050,18050,0
|
|
20241007,190500,2618070190,18050,18050,18050,18050,0
|
|
20241007,190400,2618070190,18050,18050,18050,18050,0
|
|
20241007,190300,2618070190,18050,18050,18050,18050,0
|
|
20241007,190200,2618070190,18050,18050,18050,18050,0
|
|
20241007,190100,2618070190,18050,18050,18050,18050,0
|
|
20241007,190000,2618070190,18050,18050,18050,18050,0
|
|
20241007,185900,2618070190,18050,18050,18050,18050,0
|
|
20241007,185800,2618070190,18050,18050,18050,18050,0
|
|
20241007,185700,2618070190,18050,18050,18050,18050,0
|
|
20241007,185600,2618070190,18050,18050,18050,18050,0
|
|
20241007,185500,2618070190,18050,18050,18050,18050,0
|
|
20241007,185400,2618070190,18050,18050,18050,18050,0
|
|
20241007,185300,2618070190,18050,18050,18050,18050,0
|
|
20241007,185200,2618070190,18050,18050,18050,18050,0
|
|
20241007,185100,2618070190,18050,18050,18050,18050,0
|
|
20241007,185000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,184900,2618070190,18050,18050,18050,18050,0
|
|
20241007,184800,2618070190,18050,18050,18050,18050,0
|
|
20241007,184700,2618070190,18050,18050,18050,18050,0
|
|
20241007,184600,2618070190,18050,18050,18050,18050,0
|
|
20241007,184500,2618070190,18050,18050,18050,18050,0
|
|
20241007,184400,2618070190,18050,18050,18050,18050,0
|
|
20241007,184300,2618070190,18050,18050,18050,18050,0
|
|
20241007,184200,2618070190,18050,18050,18050,18050,0
|
|
20241007,184100,2618070190,18050,18050,18050,18050,0
|
|
20241007,184000,2618070190,18050,18050,18050,18050,0
|
|
20241007,183900,2618070190,18050,18050,18050,18050,0
|
|
20241007,183800,2618070190,18050,18050,18050,18050,0
|
|
20241007,183700,2618070190,18050,18050,18050,18050,0
|
|
20241007,183600,2618070190,18050,18050,18050,18050,0
|
|
20241007,183500,2618070190,18050,18050,18050,18050,0
|
|
20241007,183400,2618070190,18050,18050,18050,18050,0
|
|
20241007,183300,2618070190,18050,18050,18050,18050,0
|
|
20241007,183200,2618070190,18050,18050,18050,18050,0
|
|
20241007,183100,2618070190,18050,18050,18050,18050,0
|
|
20241007,183000,2618070190,18050,18050,18050,18050,0
|
|
20241007,182900,2618070190,18050,18050,18050,18050,0
|
|
20241007,182800,2618070190,18050,18050,18050,18050,0
|
|
20241007,182700,2618070190,18050,18050,18050,18050,0
|
|
20241007,182600,2618070190,18050,18050,18050,18050,0
|
|
20241007,182500,2618070190,18050,18050,18050,18050,0
|
|
20241007,182400,2618070190,18050,18050,18050,18050,0
|
|
20241007,182300,2618070190,18050,18050,18050,18050,0
|
|
20241007,182200,2618070190,18050,18050,18050,18050,0
|
|
20241007,182100,2618070190,18050,18050,18050,18050,0
|
|
20241007,182000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,181900,2618070190,18050,18050,18050,18050,0
|
|
20241007,181800,2618070190,18050,18050,18050,18050,0
|
|
20241007,181700,2618070190,18050,18050,18050,18050,0
|
|
20241007,181600,2618070190,18050,18050,18050,18050,0
|
|
20241007,181500,2618070190,18050,18050,18050,18050,0
|
|
20241007,181400,2618070190,18050,18050,18050,18050,0
|
|
20241007,181300,2618070190,18050,18050,18050,18050,0
|
|
20241007,181200,2618070190,18050,18050,18050,18050,0
|
|
20241007,181100,2618070190,18050,18050,18050,18050,0
|
|
20241007,181000,2618070190,18050,18050,18050,18050,0
|
|
20241007,180900,2618070190,18050,18050,18050,18050,0
|
|
20241007,180800,2618070190,18050,18050,18050,18050,0
|
|
20241007,180700,2618070190,18050,18050,18050,18050,0
|
|
20241007,180600,2618070190,18050,18050,18050,18050,0
|
|
20241007,180500,2618070190,18050,18050,18050,18050,0
|
|
20241007,180400,2618070190,18050,18050,18050,18050,0
|
|
20241007,180300,2618070190,18050,18050,18050,18050,0
|
|
20241007,180200,2618070190,18050,18050,18050,18050,0
|
|
20241007,180100,2618070190,18050,18050,18050,18050,0
|
|
20241007,180000,2618070190,18050,18050,18050,18050,0
|
|
20241007,175900,2618070190,18050,18050,18050,18050,0
|
|
20241007,175800,2618070190,18050,18050,18050,18050,0
|
|
20241007,175700,2618070190,18050,18050,18050,18050,0
|
|
20241007,175600,2618070190,18050,18050,18050,18050,0
|
|
20241007,175500,2618070190,18050,18050,18050,18050,0
|
|
20241007,175400,2618070190,18050,18050,18050,18050,0
|
|
20241007,175300,2618070190,18050,18050,18050,18050,0
|
|
20241007,175200,2618070190,18050,18050,18050,18050,0
|
|
20241007,175100,2618070190,18050,18050,18050,18050,0
|
|
20241007,175000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,174900,2618070190,18050,18050,18050,18050,0
|
|
20241007,174800,2618070190,18050,18050,18050,18050,0
|
|
20241007,174700,2618070190,18050,18050,18050,18050,0
|
|
20241007,174600,2618070190,18050,18050,18050,18050,0
|
|
20241007,174500,2618070190,18050,18050,18050,18050,0
|
|
20241007,174400,2618070190,18050,18050,18050,18050,0
|
|
20241007,174300,2618070190,18050,18050,18050,18050,0
|
|
20241007,174200,2618070190,18050,18050,18050,18050,0
|
|
20241007,174100,2618070190,18050,18050,18050,18050,0
|
|
20241007,174000,2618070190,18050,18050,18050,18050,0
|
|
20241007,173900,2618070190,18050,18050,18050,18050,0
|
|
20241007,173800,2618070190,18050,18050,18050,18050,0
|
|
20241007,173700,2618070190,18050,18050,18050,18050,0
|
|
20241007,173600,2618070190,18050,18050,18050,18050,0
|
|
20241007,173500,2618070190,18050,18050,18050,18050,0
|
|
20241007,173400,2618070190,18050,18050,18050,18050,0
|
|
20241007,173300,2618070190,18050,18050,18050,18050,0
|
|
20241007,173200,2618070190,18050,18050,18050,18050,0
|
|
20241007,173100,2618070190,18050,18050,18050,18050,0
|
|
20241007,173000,2618070190,18050,18050,18050,18050,0
|
|
20241007,172900,2618070190,18050,18050,18050,18050,0
|
|
20241007,172800,2618070190,18050,18050,18050,18050,0
|
|
20241007,172700,2618070190,18050,18050,18050,18050,0
|
|
20241007,172600,2618070190,18050,18050,18050,18050,0
|
|
20241007,172500,2618070190,18050,18050,18050,18050,0
|
|
20241007,172400,2618070190,18050,18050,18050,18050,0
|
|
20241007,172300,2618070190,18050,18050,18050,18050,0
|
|
20241007,172200,2618070190,18050,18050,18050,18050,0
|
|
20241007,172100,2618070190,18050,18050,18050,18050,0
|
|
20241007,172000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,171900,2618070190,18050,18050,18050,18050,0
|
|
20241007,171800,2618070190,18050,18050,18050,18050,0
|
|
20241007,171700,2618070190,18050,18050,18050,18050,0
|
|
20241007,171600,2618070190,18050,18050,18050,18050,0
|
|
20241007,171500,2618070190,18050,18050,18050,18050,0
|
|
20241007,171400,2618070190,18050,18050,18050,18050,0
|
|
20241007,171300,2618070190,18050,18050,18050,18050,0
|
|
20241007,171200,2618070190,18050,18050,18050,18050,0
|
|
20241007,171100,2618070190,18050,18050,18050,18050,0
|
|
20241007,171000,2618070190,18050,18050,18050,18050,0
|
|
20241007,170900,2618070190,18050,18050,18050,18050,0
|
|
20241007,170800,2618070190,18050,18050,18050,18050,0
|
|
20241007,170700,2618070190,18050,18050,18050,18050,0
|
|
20241007,170600,2618070190,18050,18050,18050,18050,0
|
|
20241007,170500,2618070190,18050,18050,18050,18050,0
|
|
20241007,170400,2618070190,18050,18050,18050,18050,0
|
|
20241007,170300,2618070190,18050,18050,18050,18050,0
|
|
20241007,170200,2618070190,18050,18050,18050,18050,0
|
|
20241007,170100,2618070190,18050,18050,18050,18050,0
|
|
20241007,170000,2618070190,18050,18050,18050,18050,0
|
|
20241007,165900,2618070190,18050,18050,18050,18050,0
|
|
20241007,165800,2618070190,18050,18050,18050,18050,0
|
|
20241007,165700,2618070190,18050,18050,18050,18050,0
|
|
20241007,165600,2618070190,18050,18050,18050,18050,0
|
|
20241007,165500,2618070190,18050,18050,18050,18050,0
|
|
20241007,165400,2618070190,18050,18050,18050,18050,0
|
|
20241007,165300,2618070190,18050,18050,18050,18050,0
|
|
20241007,165200,2618070190,18050,18050,18050,18050,0
|
|
20241007,165100,2618070190,18050,18050,18050,18050,0
|
|
20241007,165000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,164900,2618070190,18050,18050,18050,18050,0
|
|
20241007,164800,2618070190,18050,18050,18050,18050,0
|
|
20241007,164700,2618070190,18050,18050,18050,18050,0
|
|
20241007,164600,2618070190,18050,18050,18050,18050,0
|
|
20241007,164500,2618070190,18050,18050,18050,18050,0
|
|
20241007,164400,2618070190,18050,18050,18050,18050,0
|
|
20241007,164300,2618070190,18050,18050,18050,18050,0
|
|
20241007,164200,2618070190,18050,18050,18050,18050,0
|
|
20241007,164100,2618070190,18050,18050,18050,18050,0
|
|
20241007,164000,2618070190,18050,18050,18050,18050,0
|
|
20241007,163900,2618070190,18050,18050,18050,18050,0
|
|
20241007,163800,2618070190,18050,18050,18050,18050,0
|
|
20241007,163700,2618070190,18050,18050,18050,18050,0
|
|
20241007,163600,2618070190,18050,18050,18050,18050,0
|
|
20241007,163500,2618070190,18050,18050,18050,18050,0
|
|
20241007,163400,2618070190,18050,18050,18050,18050,0
|
|
20241007,163300,2618070190,18050,18050,18050,18050,0
|
|
20241007,163200,2618070190,18050,18050,18050,18050,0
|
|
20241007,163100,2618070190,18050,18050,18050,18050,0
|
|
20241007,163000,2618070190,18050,18050,18050,18050,0
|
|
20241007,162900,2618070190,18050,18050,18050,18050,0
|
|
20241007,162800,2618070190,18050,18050,18050,18050,0
|
|
20241007,162700,2618070190,18050,18050,18050,18050,0
|
|
20241007,162600,2618070190,18050,18050,18050,18050,0
|
|
20241007,162500,2618070190,18050,18050,18050,18050,0
|
|
20241007,162400,2618070190,18050,18050,18050,18050,0
|
|
20241007,162300,2618070190,18050,18050,18050,18050,0
|
|
20241007,162200,2618070190,18050,18050,18050,18050,0
|
|
20241007,162100,2618070190,18050,18050,18050,18050,0
|
|
20241007,162000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,161900,2618070190,18050,18050,18050,18050,0
|
|
20241007,161800,2618070190,18050,18050,18050,18050,0
|
|
20241007,161700,2618070190,18050,18050,18050,18050,0
|
|
20241007,161600,2618070190,18050,18050,18050,18050,0
|
|
20241007,161500,2618070190,18050,18050,18050,18050,0
|
|
20241007,161400,2618070190,18050,18050,18050,18050,0
|
|
20241007,161300,2618070190,18050,18050,18050,18050,0
|
|
20241007,161200,2618070190,18050,18050,18050,18050,0
|
|
20241007,161100,2618070190,18050,18050,18050,18050,0
|
|
20241007,161000,2618070190,18050,18050,18050,18050,0
|
|
20241007,160900,2618070190,18050,18050,18050,18050,0
|
|
20241007,160800,2618070190,18050,18050,18050,18050,0
|
|
20241007,160700,2618070190,18050,18050,18050,18050,0
|
|
20241007,160600,2618070190,18050,18050,18050,18050,0
|
|
20241007,160500,2618070190,18050,18050,18050,18050,0
|
|
20241007,160400,2618070190,18050,18050,18050,18050,0
|
|
20241007,160300,2618070190,18050,18050,18050,18050,0
|
|
20241007,160200,2618070190,18050,18050,18050,18050,0
|
|
20241007,160100,2618070190,18050,18050,18050,18050,0
|
|
20241007,160000,2618070190,18050,18050,18050,18050,0
|
|
20241007,155900,2618070190,18050,18050,18050,18050,0
|
|
20241007,155800,2618070190,18050,18050,18050,18050,0
|
|
20241007,155700,2618070190,18050,18050,18050,18050,0
|
|
20241007,155600,2618070190,18050,18050,18050,18050,0
|
|
20241007,155500,2618070190,18050,18050,18050,18050,0
|
|
20241007,155400,2618070190,18050,18050,18050,18050,0
|
|
20241007,155300,2618070190,18050,18050,18050,18050,0
|
|
20241007,155200,2618070190,18050,18050,18050,18050,0
|
|
20241007,155100,2618070190,18050,18050,18050,18050,0
|
|
20241007,155000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,154900,2618070190,18050,18050,18050,18050,0
|
|
20241007,154800,2618070190,18050,18050,18050,18050,0
|
|
20241007,154700,2618070190,18050,18050,18050,18050,0
|
|
20241007,154600,2618070190,18050,18050,18050,18050,0
|
|
20241007,154500,2618070190,18050,18050,18050,18050,0
|
|
20241007,154400,2618070190,18050,18050,18050,18050,0
|
|
20241007,154300,2618070190,18050,18050,18050,18050,0
|
|
20241007,154200,2618070190,18050,18050,18050,18050,0
|
|
20241007,154100,2618070190,18050,18050,18050,18050,0
|
|
20241007,154000,2618070190,18050,18050,18050,18050,0
|
|
20241007,153900,2618070190,18050,18050,18050,18050,0
|
|
20241007,153800,2618070190,18050,18050,18050,18050,0
|
|
20241007,153700,2618070190,18050,18050,18050,18050,0
|
|
20241007,153600,2618070190,18050,18050,18050,18050,0
|
|
20241007,153500,2618070190,18050,18050,18050,18050,0
|
|
20241007,153400,2618070190,18050,18050,18050,18050,0
|
|
20241007,153300,2618070190,18050,18050,18050,18050,0
|
|
20241007,153200,2618070190,18050,18050,18050,18050,0
|
|
20241007,153100,2618070190,18050,18050,18050,18050,0
|
|
20241007,153000,2618070190,18050,18050,18050,18050,2066
|
|
20241007,152900,2580778890,18040,18040,18040,18040,0
|
|
20241007,152800,2580778890,18040,18040,18040,18040,0
|
|
20241007,152700,2580778890,18040,18040,18040,18040,0
|
|
20241007,152600,2580778890,18040,18040,18040,18040,0
|
|
20241007,152500,2580778890,18040,18040,18040,18040,0
|
|
20241007,152400,2580778890,18040,18040,18040,18040,0
|
|
20241007,152300,2580778890,18040,18040,18040,18040,0
|
|
20241007,152200,2580778890,18040,18040,18040,18040,0
|
|
20241007,152100,2580778890,18040,18040,18040,18040,0
|
|
20241007,152000,2580778890,18040,18040,18040,18040,0
|
|
20241007,151900,2580778890,18040,18030,18040,18030,124
|
|
20241007,151800,2578542480,18030,18030,18030,18020,135
|
|
20241007,151700,2576108450,18030,18030,18040,18030,321
|
|
20241007,151600,2570320260,18030,18030,18030,18020,89
|
|
20241007,151500,2568715700,18020,18030,18030,18020,60
|
|
20241007,151400,2567633950,18030,18030,18030,18020,333
|
|
20241007,151300,2561632740,18030,18020,18030,18020,107
|
|
20241007,151200,2559704390,18020,18030,18030,18010,166
|
|
20241007,151100,2556712830,18030,18040,18040,18030,80
|
|
20241007,151000,2555270070,18040,18050,18050,18040,174
|
|
20241007,150900,2552129960,18050,18050,18050,18050,90
|
|
20241007,150800,2550505460,18050,18030,18050,18030,18
|
|
20241007,150700,2550180590,18020,18020,18020,18010,91
|
|
20241007,150600,2548540780,18020,18020,18020,18020,71
|
|
20241007,150500,2547261360,18020,18020,18020,18020,42
|
|
20241007,150400,2546504520,18020,18020,18020,18020,196
|
|
20241007,150300,2542972600,18030,18030,18030,18030,7
|
|
20241007,150200,2542846390,18030,18040,18040,18020,73
|
|
20241007,150100,2541530270,18040,18040,18120,18040,165
|
|
20241007,150000,2538553180,18060,18070,18070,18040,268
|
|
20241007,145900,2533713840,18080,18110,18110,18080,535
|
|
20241007,145800,2524030740,18110,18110,18110,18110,20
|
|
20241007,145700,2523668540,18130,18120,18130,18110,323
|
|
20241007,145600,2517815840,18110,18110,18110,18110,12
|
|
20241007,145500,2517598520,18100,18100,18100,18100,184
|
|
20241007,145400,2514268120,18110,18120,18130,18110,355
|
|
20241007,145300,2507836300,18130,18130,18130,18130,0
|
|
20241007,145200,2507836300,18130,18130,18130,18130,1
|
|
20241007,145100,2507818170,18120,18120,18130,18120,176
|
|
20241007,145000,2504628030,18120,18090,18120,18090,35
|
|
20241007,144900,2503994160,18090,18090,18090,18080,4
|
|
20241007,144800,2503921820,18080,18090,18090,18080,194
|
|
20241007,144700,2500412490,18090,18090,18090,18090,310
|
|
20241007,144600,2494804590,18090,18100,18100,18090,161
|
|
20241007,144500,2491891350,18100,18090,18100,18090,83
|
|
20241007,144400,2490389640,18080,18090,18090,18080,80
|
|
20241007,144300,2488942660,18090,18090,18090,18090,97
|
|
20241007,144200,2487187930,18090,18090,18090,18090,91
|
|
20241007,144100,2485541740,18080,18090,18090,18080,68
|
|
20241007,144000,2484311810,18090,18090,18090,18090,62
|
|
20241007,143900,2483190230,18080,18080,18090,18080,45
|
|
20241007,143800,2482376290,18080,18080,18080,18080,70
|
|
20241007,143700,2481110690,18090,18050,18090,18050,88
|
|
20241007,143600,2479518840,18050,18050,18050,18050,20
|
|
20241007,143500,2479157840,18050,18120,18120,18050,528
|
|
20241007,143400,2469610200,18130,18160,18160,18130,597
|
|
20241007,143300,2458778160,18190,18180,18190,18160,774
|
|
20241007,143200,2444713530,18180,18180,18180,18180,65
|
|
20241007,143100,2443531830,18180,18170,18190,18170,161
|
|
20241007,143000,2440604330,18180,18170,18180,18170,365
|
|
20241007,142900,2433968640,18180,18170,18180,18170,66
|
|
20241007,142800,2432769220,18180,18180,18180,18170,66
|
|
20241007,142700,2431569350,18180,18180,18180,18180,139
|
|
20241007,142600,2429042330,18180,18170,18180,18170,302
|
|
20241007,142500,2423554520,18170,18160,18170,18160,134
|
|
20241007,142400,2421119760,18170,18150,18170,18150,135
|
|
20241007,142300,2418668160,18150,18150,18150,18150,343
|
|
20241007,142200,2412442710,18130,18130,18130,18130,2
|
|
20241007,142100,2412406450,18120,18130,18130,18120,6
|
|
20241007,142000,2412297690,18150,18080,18170,18080,364
|
|
20241007,141900,2405706620,18070,18080,18080,18070,80
|
|
20241007,141800,2404260250,18080,18090,18090,18080,157
|
|
20241007,141700,2401421620,18090,18090,18090,18090,107
|
|
20241007,141600,2399485990,18080,18090,18090,18080,29
|
|
20241007,141500,2398961390,18090,18100,18100,18090,93
|
|
20241007,141400,2397278510,18110,18110,18110,18110,2
|
|
20241007,141300,2397242290,18110,18110,18110,18100,609
|
|
20241007,141200,2386218500,18110,18110,18110,18110,31
|
|
20241007,141100,2385657090,18170,18160,18170,18100,2679
|
|
20241007,141000,2337055930,18170,18170,18170,18160,115
|
|
20241007,140900,2334966480,18170,18170,18170,18170,172
|
|
20241007,140800,2331841240,18180,18170,18180,18170,222
|
|
20241007,140700,2327806780,18170,18170,18170,18170,0
|
|
20241007,140600,2327806780,18170,18170,18170,18170,61
|
|
20241007,140500,2326698410,18170,18210,18210,18170,94
|
|
20241007,140400,2324989870,18180,18190,18200,18180,481
|
|
20241007,140300,2316240910,18220,18180,18220,18180,210
|
|
20241007,140200,2312423070,18220,18190,18220,18190,299
|
|
20241007,140100,2306981170,18220,18210,18220,18200,514
|
|
20241007,140000,2297624310,18200,18210,18250,18190,1110
|
|
20241007,135900,2277397390,18210,18180,18220,18180,861
|
|
20241007,135800,2261731540,18180,18150,18180,18150,993
|
|
20241007,135700,2243698490,18150,18150,18150,18150,696
|
|
20241007,135600,2231066090,18150,18150,18150,18150,130
|
|
20241007,135500,2228706590,18150,18140,18150,18140,230
|
|
20241007,135400,2224533690,18130,18110,18130,18110,199
|
|
20241007,135300,2220925940,18100,18110,18110,18100,287
|
|
20241007,135200,2215730690,18110,18130,18130,18110,80
|
|
20241007,135100,2214280690,18130,18130,18130,18130,0
|
|
20241007,135000,2214280690,18130,18100,18130,18100,3
|
|
20241007,134900,2214226360,18130,18110,18130,18110,36
|
|
20241007,134800,2213574220,18110,18120,18120,18110,349
|
|
20241007,134700,2207253080,18120,18130,18130,18120,54
|
|
20241007,134600,2206274130,18110,18110,18110,18110,11
|
|
20241007,134500,2206074920,18100,18140,18140,18100,23
|
|
20241007,134400,2205658300,18160,18110,18160,18100,680
|
|
20241007,134300,2193346780,18120,18150,18150,18120,472
|
|
20241007,134200,2184787560,18150,18070,18150,18070,4696
|
|
20241007,134100,2099928840,18070,18000,18070,18000,2180
|
|
20241007,134000,2060568930,18000,18000,18000,18000,0
|
|
20241007,133900,2060568930,18000,18020,18050,18000,221
|
|
20241007,133800,2056588010,18020,18050,18050,18000,203
|
|
20241007,133700,2052929840,18050,18050,18050,18050,92
|
|
20241007,133600,2051269240,18050,18070,18070,18050,441
|
|
20241007,133500,2043302740,18070,18090,18090,18070,207
|
|
20241007,133400,2039559250,18090,18100,18100,18090,111
|
|
20241007,133300,2037550190,18100,18160,18160,18100,11
|
|
20241007,133200,2037350690,18130,18150,18150,18130,1009
|
|
20241007,133100,2019044090,18150,18160,18160,18150,201
|
|
20241007,133000,2015394030,18170,18170,18170,18160,2031
|
|
20241007,132900,1978490810,18170,18150,18170,18150,187
|
|
20241007,132800,1975095020,18150,18150,18150,18150,64
|
|
20241007,132700,1973933420,18150,18150,18190,18150,74
|
|
20241007,132600,1972590130,18150,18180,18180,18150,198
|
|
20241007,132500,1968992440,18180,18180,18200,18170,261
|
|
20241007,132400,1964246140,18180,18220,18220,18180,279
|
|
20241007,132300,1959166480,18240,18240,18250,18240,134
|
|
20241007,132200,1956721460,18250,18300,18300,18250,1063
|
|
20241007,132100,1937292530,18330,18320,18330,18300,576
|
|
20241007,132000,1926747310,18330,18330,18330,18290,701
|
|
20241007,131900,1913920460,18350,18310,18360,18310,2166
|
|
20241007,131800,1874196820,18310,18240,18330,18230,4531
|
|
20241007,131700,1791325060,18230,18210,18230,18210,572
|
|
20241007,131600,1780902550,18220,18150,18220,18140,2720
|
|
20241007,131500,1731444940,18140,18140,18140,18130,676
|
|
20241007,131400,1719182310,18130,18140,18140,18130,127
|
|
20241007,131300,1716878540,18140,18140,18150,18090,1439
|
|
20241007,131200,1690774360,18140,18120,18150,18120,1634
|
|
20241007,131100,1661137300,18120,18110,18120,18070,236
|
|
20241007,131000,1656865000,18110,18110,18110,18080,904
|
|
20241007,130900,1640508280,18120,18100,18120,18100,544
|
|
20241007,130800,1630659700,18100,18100,18100,18100,45
|
|
20241007,130700,1629845200,18090,18100,18100,18090,100
|
|
20241007,130600,1628035430,18110,18080,18110,18080,2711
|
|
20241007,130500,1578966550,18080,18090,18100,18080,1697
|
|
20241007,130400,1548257170,18080,18060,18080,18060,1326
|
|
20241007,130300,1524285970,18040,18040,18060,18040,1100
|
|
20241007,130200,1504433370,18040,18000,18040,18000,1173
|
|
20241007,130100,1483293960,17920,17920,17980,17920,142
|
|
20241007,130000,1480748060,17920,17920,17920,17920,229
|
|
20241007,125900,1476644380,17920,17920,17920,17920,320
|
|
20241007,125800,1470909980,17920,17970,17970,17920,320
|
|
20241007,125700,1465162780,17980,17990,17990,17980,592
|
|
20241007,125600,1454516390,17980,17990,17990,17980,1674
|
|
20241007,125500,1424401870,17990,17990,17990,17990,10
|
|
20241007,125400,1424221970,17970,17970,17970,17970,0
|
|
20241007,125300,1424221970,17970,17960,17970,17960,116
|
|
20241007,125200,1422137870,18020,18030,18030,17970,1709
|
|
20241007,125100,1391389990,18030,18040,18040,18030,2
|
|
20241007,125000,1391353920,18040,17990,18040,17990,399
|
|
20241007,124900,1384170280,17990,17990,17990,17980,169
|
|
20241007,124800,1381130460,18000,18060,18060,18000,1776
|
|
20241007,124700,1349154270,18060,17990,18070,17990,1140
|
|
20241007,124600,1328564400,18000,17950,18070,17950,4030
|
|
20241007,124500,1256043620,17950,17850,17950,17850,3761
|
|
20241007,124400,1188652360,17870,17880,17890,17870,64
|
|
20241007,124300,1187508040,17850,17880,17880,17850,174
|
|
20241007,124200,1184398950,17850,17850,17850,17850,50
|
|
20241007,124100,1183506450,17880,17830,17920,17830,2174
|
|
20241007,124000,1144609620,17830,17810,17830,17810,81
|
|
20241007,123900,1143166460,17800,17860,17880,17750,757
|
|
20241007,123800,1129643900,17850,17730,17850,17730,2916
|
|
20241007,123700,1077700540,17770,17770,17770,17770,0
|
|
20241007,123600,1077700540,17770,17730,17770,17730,27
|
|
20241007,123500,1077221650,17730,17730,17730,17730,53
|
|
20241007,123400,1076281960,17730,17670,17730,17670,1226
|
|
20241007,123300,1054608650,17670,17660,17670,17660,60
|
|
20241007,123200,1053548460,17670,17610,17670,17610,2502
|
|
20241007,123100,1009401960,17610,17600,17610,17600,32
|
|
20241007,123000,1008838450,17570,17590,17600,17570,125
|
|
20241007,122900,1006640700,17590,17570,17590,17570,50
|
|
20241007,122800,1005761820,17560,17560,17560,17550,8974
|
|
20241007,122700,848265230,17570,17570,17570,17570,0
|
|
20241007,122600,848265230,17570,17570,17570,17570,0
|
|
20241007,122500,848265230,17570,17570,17570,17570,0
|
|
20241007,122400,848265230,17570,17570,17570,17550,1262
|
|
20241007,122300,826106170,17570,17570,17570,17570,0
|
|
20241007,122200,826106170,17570,17570,17570,17570,0
|
|
20241007,122100,826106170,17570,17570,17570,17570,589
|
|
20241007,122000,815757440,17570,17570,17570,17570,44
|
|
20241007,121900,814984360,17590,17590,17590,17590,100
|
|
20241007,121800,813225360,17570,17570,17570,17570,0
|
|
20241007,121700,813225360,17570,17570,17570,17570,72
|
|
20241007,121600,811960320,17580,17580,17580,17580,0
|
|
20241007,121500,811960320,17580,17580,17580,17580,11
|
|
20241007,121400,811766940,17580,17580,17580,17580,1
|
|
20241007,121300,811749360,17600,17600,17600,17600,1
|
|
20241007,121200,811731760,17600,17600,17600,17600,10
|
|
20241007,121100,811555760,17580,17580,17580,17580,4
|
|
20241007,121000,811485440,17580,17600,17600,17580,294
|
|
20241007,120900,806311060,17600,17590,17600,17590,243
|
|
20241007,120800,802035140,17590,17590,17590,17590,0
|
|
20241007,120700,802035140,17590,17590,17590,17590,17
|
|
20241007,120600,801736110,17570,17570,17570,17570,0
|
|
20241007,120500,801736110,17570,17570,17570,17570,0
|
|
20241007,120400,801736110,17570,17570,17570,17570,600
|
|
20241007,120300,791194110,17570,17570,17570,17570,0
|
|
20241007,120200,791194110,17570,17570,17570,17570,0
|
|
20241007,120100,791194110,17570,17570,17570,17570,35
|
|
20241007,120000,790579160,17570,17570,17570,17570,70
|
|
20241007,115900,789349260,17570,17570,17570,17570,0
|
|
20241007,115800,789349260,17570,17570,17570,17570,0
|
|
20241007,115700,789349260,17570,17570,17570,17570,50
|
|
20241007,115600,788470760,17570,17570,17570,17570,0
|
|
20241007,115500,788470760,17570,17570,17570,17570,0
|
|
20241007,115400,788470760,17570,17570,17570,17570,0
|
|
20241007,115300,788470760,17570,17590,17590,17570,4
|
|
20241007,115200,788400420,17590,17590,17590,17590,7
|
|
20241007,115100,788277290,17590,17590,17590,17590,0
|
|
20241007,115000,788277290,17590,17590,17590,17590,0
|
|
20241007,114900,788277290,17590,17590,17590,17590,0
|
|
20241007,114800,788277290,17590,17590,17590,17590,0
|
|
20241007,114700,788277290,17590,17590,17590,17590,85
|
|
20241007,114600,786782140,17590,17590,17590,17590,1
|
|
20241007,114500,786764550,17570,17570,17570,17570,0
|
|
20241007,114400,786764550,17570,17570,17570,17570,0
|
|
20241007,114300,786764550,17570,17570,17570,17570,0
|
|
20241007,114200,786764550,17570,17570,17570,17570,0
|
|
20241007,114100,786764550,17570,17570,17570,17570,1
|
|
20241007,114000,786746980,17590,17580,17590,17580,69
|
|
20241007,113900,785533560,17570,17570,17570,17570,20
|
|
20241007,113800,785182160,17570,17570,17570,17570,9
|
|
20241007,113700,785024030,17570,17570,17570,17570,0
|
|
20241007,113600,785024030,17570,17570,17570,17570,157
|
|
20241007,113500,782265540,17570,17570,17570,17570,32
|
|
20241007,113400,781703300,17580,17580,17580,17580,149
|
|
20241007,113300,779083880,17580,17580,17580,17580,264
|
|
20241007,113200,774442760,17580,17580,17580,17580,602
|
|
20241007,113100,763859600,17580,17580,17580,17580,96
|
|
20241007,113000,762171920,17600,17600,17600,17600,2503
|
|
20241007,112900,718119120,17600,17600,17600,17600,8
|
|
20241007,112800,717978320,17580,17580,17580,17580,0
|
|
20241007,112700,717978320,17580,17580,17580,17580,8
|
|
20241007,112600,717837680,17580,17570,17580,17570,1011
|
|
20241007,112500,700065570,17570,17540,17570,17540,1642
|
|
20241007,112400,671223100,17530,17530,17530,17530,580
|
|
20241007,112300,661055700,17530,17530,17530,17530,0
|
|
20241007,112200,661055700,17530,17530,17530,17530,0
|
|
20241007,112100,661055700,17530,17530,17530,17530,20
|
|
20241007,112000,660705100,17540,17530,17540,17530,2
|
|
20241007,111900,660670030,17540,17540,17540,17540,20
|
|
20241007,111800,660319230,17570,17570,17570,17570,3
|
|
20241007,111700,660266520,17520,17520,17520,17520,0
|
|
20241007,111600,660266520,17520,17520,17520,17520,72
|
|
20241007,111500,659005080,17530,17530,17530,17530,31
|
|
20241007,111400,658461650,17570,17560,17570,17560,2
|
|
20241007,111300,658426520,17520,17520,17520,17520,124
|
|
20241007,111200,656254040,17520,17520,17520,17520,42
|
|
20241007,111100,655518200,17570,17570,17570,17570,0
|
|
20241007,111000,655518200,17570,17570,17570,17570,0
|
|
20241007,110900,655518200,17570,17520,17570,17520,200
|
|
20241007,110800,652005540,17500,17500,17500,17500,1
|
|
20241007,110700,651988040,17570,17520,17570,17500,1880
|
|
20241007,110600,619071870,17520,17520,17520,17520,0
|
|
20241007,110500,619071870,17520,17520,17520,17520,0
|
|
20241007,110400,619071870,17520,17540,17540,17520,370
|
|
20241007,110300,612589220,17540,17540,17540,17540,0
|
|
20241007,110200,612589220,17540,17540,17540,17540,0
|
|
20241007,110100,612589220,17540,17540,17540,17540,1
|
|
20241007,110000,612571680,17540,17540,17540,17540,1
|
|
20241007,105900,612554140,17580,17580,17580,17580,1
|
|
20241007,105800,612536560,17520,17530,17530,17520,453
|
|
20241007,105700,604599380,17530,17530,17530,17530,0
|
|
20241007,105600,604599380,17530,17530,17530,17530,0
|
|
20241007,105500,604599380,17530,17530,17530,17530,0
|
|
20241007,105400,604599380,17530,17530,17530,17530,9
|
|
20241007,105300,604441610,17530,17520,17530,17520,370
|
|
20241007,105200,597959110,17520,17530,17530,17520,758
|
|
20241007,105100,584677880,17530,17530,17530,17520,376
|
|
20241007,105000,578089660,17530,17560,17560,17520,1859
|
|
20241007,104900,545482700,17550,17550,17550,17550,156
|
|
20241007,104800,542744900,17550,17570,17570,17550,150
|
|
20241007,104700,540110930,17580,17580,17580,17580,3
|
|
20241007,104600,540058190,17580,17580,17580,17580,5
|
|
20241007,104500,539970290,17560,17560,17560,17560,195
|
|
20241007,104400,536546090,17560,17580,17590,17560,195
|
|
20241007,104300,533119970,17580,17580,17580,17580,89
|
|
20241007,104200,531555350,17590,17600,17600,17590,76
|
|
20241007,104100,530218500,17600,17600,17600,17600,106
|
|
20241007,104000,528352900,17600,17600,17600,17600,65
|
|
20241007,103900,527208900,17600,17600,17600,17600,0
|
|
20241007,103800,527208900,17600,17600,17600,17600,173
|
|
20241007,103700,524164100,17600,17600,17600,17600,0
|
|
20241007,103600,524164100,17600,17600,17600,17600,2
|
|
20241007,103500,524128900,17600,17590,17600,17590,112
|
|
20241007,103400,522158810,17590,17600,17600,17590,157
|
|
20241007,103300,519396220,17600,17600,17600,17600,0
|
|
20241007,103200,519396220,17600,17600,17600,17600,8
|
|
20241007,103100,519255420,17600,17600,17600,17600,7
|
|
20241007,103000,519132220,17620,17620,17620,17620,40
|
|
20241007,102900,518427420,17620,17620,17620,17620,1
|
|
20241007,102800,518409800,17600,17610,17610,17600,2289
|
|
20241007,102700,478122050,17610,17610,17610,17610,1099
|
|
20241007,102600,458768660,17610,17620,17620,17610,1034
|
|
20241007,102500,440551320,17620,17640,17640,17620,141
|
|
20241007,102400,438065240,17650,17650,17650,17650,60
|
|
20241007,102300,437006240,17680,17680,17680,17680,0
|
|
20241007,102200,437006240,17680,17680,17680,17680,21
|
|
20241007,102100,436634960,17690,17710,17710,17690,206
|
|
20241007,102000,432990700,17700,17710,17710,17700,62
|
|
20241007,101900,431893130,17730,17730,17730,17730,101
|
|
20241007,101800,430102400,17710,17700,17710,17700,155
|
|
20241007,101700,427357970,17700,17690,17700,17690,201
|
|
20241007,101600,423800280,17700,17680,17700,17680,177
|
|
20241007,101500,420670590,17680,17680,17680,17680,0
|
|
20241007,101400,420670590,17680,17680,17680,17680,0
|
|
20241007,101300,420670590,17680,17680,17680,17680,0
|
|
20241007,101200,420670590,17680,17620,17680,17620,1117
|
|
20241007,101100,400938690,17630,17630,17630,17630,136
|
|
20241007,101000,398541010,17630,17630,17630,17630,100
|
|
20241007,100900,396778010,17630,17630,17630,17630,102
|
|
20241007,100800,394979750,17630,17620,17630,17620,685
|
|
20241007,100700,382906290,17620,17620,17620,17620,333
|
|
20241007,100600,377038830,17620,17680,17680,17620,1895
|
|
20241007,100500,343624380,17680,17680,17680,17680,1
|
|
20241007,100400,343606700,17680,17680,17680,17680,0
|
|
20241007,100300,343606700,17680,17680,17680,17680,20
|
|
20241007,100200,343253100,17680,17680,17680,17640,128
|
|
20241007,100100,340991300,17680,17680,17680,17680,0
|
|
20241007,100000,340991300,17680,17670,17680,17630,983
|
|
20241007,095900,323642510,17670,17670,17670,17670,0
|
|
20241007,095800,323642510,17670,17670,17670,17670,0
|
|
20241007,095700,323642510,17670,17670,17670,17670,1
|
|
20241007,095600,323624840,17670,17670,17670,17670,282
|
|
20241007,095500,318641900,17670,17670,17670,17670,10
|
|
20241007,095400,318465200,17660,17660,17660,17660,1
|
|
20241007,095300,318447540,17660,17660,17660,17660,0
|
|
20241007,095200,318447540,17660,17650,17660,17650,257
|
|
20241007,095100,313909530,17660,17660,17670,17660,16
|
|
20241007,095000,313626940,17660,17660,17660,17660,83
|
|
20241007,094900,312161160,17650,17640,17650,17640,328
|
|
20241007,094800,306372600,17650,17650,17650,17650,43
|
|
20241007,094700,305613650,17660,17660,17660,17660,107
|
|
20241007,094600,303724030,17660,17640,17660,17630,43
|
|
20241007,094500,302965570,17640,17660,17660,17640,17
|
|
20241007,094400,302665610,17670,17670,17670,17670,6
|
|
20241007,094300,302559590,17670,17670,17670,17670,71
|
|
20241007,094200,301305020,17630,17630,17630,17630,161
|
|
20241007,094100,298466590,17630,17630,17630,17630,6
|
|
20241007,094000,298360810,17620,17620,17620,17620,7
|
|
20241007,093900,298237470,17620,17630,17630,17620,204
|
|
20241007,093800,294642970,17630,17630,17630,17630,4
|
|
20241007,093700,294572450,17620,17620,17620,17620,0
|
|
20241007,093600,294572450,17620,17630,17630,17620,144
|
|
20241007,093500,292033780,17640,17670,17670,17640,220
|
|
20241007,093400,288150990,17670,17670,17670,17670,560
|
|
20241007,093300,278255790,17670,17670,17670,17670,130
|
|
20241007,093200,275958690,17670,17670,17670,17670,100
|
|
20241007,093100,274191690,17670,17670,17670,17650,15
|
|
20241007,093000,273926870,17670,17670,17670,17650,84
|
|
20241007,092900,272442610,17670,17670,17670,17670,0
|
|
20241007,092800,272442610,17670,17670,17670,17650,158
|
|
20241007,092700,269650790,17640,17640,17640,17640,78
|
|
20241007,092600,268274870,17640,17650,17650,17610,157
|
|
20241007,092500,265505410,17690,17650,17690,17640,358
|
|
20241007,092400,259188600,17650,17650,17650,17650,0
|
|
20241007,092300,259188600,17650,17650,17650,17650,0
|
|
20241007,092200,259188600,17650,17660,17660,17650,223
|
|
20241007,092100,255250430,17660,17670,17670,17660,5
|
|
20241007,092000,255162110,17690,17680,17700,17670,462
|
|
20241007,091900,246994010,17710,17720,17720,17710,72
|
|
20241007,091800,245718180,17680,17700,17700,17680,160
|
|
20241007,091700,242886960,17700,17700,17700,17700,1
|
|
20241007,091600,242869260,17690,17690,17690,17690,61
|
|
20241007,091500,241790170,17690,17720,17720,17690,18
|
|
20241007,091400,241471340,17670,17640,17670,17640,1387
|
|
20241007,091300,216997180,17640,17590,17640,17590,861
|
|
20241007,091200,201817390,17590,17590,17590,17590,12
|
|
20241007,091100,201606310,17540,17550,17550,17500,195
|
|
20241007,091000,198188090,17550,17550,17550,17550,0
|
|
20241007,090900,198188090,17550,17500,17550,17500,10
|
|
20241007,090800,198012840,17510,17590,17600,17470,3792
|
|
20241007,090700,131482520,17590,17640,17640,17590,301
|
|
20241007,090600,126182530,17650,17650,17660,17650,773
|
|
20241007,090500,112537430,17700,17710,17800,17700,1813
|
|
20241007,090400,80436750,17700,17820,17820,17690,1780
|
|
20241007,090300,48901430,17820,17610,17850,17610,711
|
|
20241007,090200,36311350,17660,17600,17660,17600,84
|
|
20241007,090100,34828210,17570,17590,17600,17570,1176
|
|
20241007,090000,14145300,17550,17550,17550,17550,806
|