599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185600,4758501120,18330,18330,18330,18330,5050
|
|
20241007,185500,4758501120,18330,18330,18330,18330,0
|
|
20241007,185400,4758501120,18330,18330,18330,18330,0
|
|
20241007,185300,4758501120,18330,18330,18330,18330,0
|
|
20241007,185200,4758501120,18330,18330,18330,18330,0
|
|
20241007,185100,4758501120,18330,18330,18330,18330,0
|
|
20241007,185000,4758501120,18330,18330,18330,18330,0
|
|
20241007,184900,4758501120,18330,18330,18330,18330,0
|
|
20241007,184800,4758501120,18330,18330,18330,18330,0
|
|
20241007,184700,4758501120,18330,18330,18330,18330,0
|
|
20241007,184600,4758501120,18330,18330,18330,18330,0
|
|
20241007,184500,4758501120,18330,18330,18330,18330,0
|
|
20241007,184400,4758501120,18330,18330,18330,18330,0
|
|
20241007,184300,4758501120,18330,18330,18330,18330,0
|
|
20241007,184200,4758501120,18330,18330,18330,18330,0
|
|
20241007,184100,4758501120,18330,18330,18330,18330,0
|
|
20241007,184000,4758501120,18330,18330,18330,18330,0
|
|
20241007,183900,4758501120,18330,18330,18330,18330,0
|
|
20241007,183800,4758501120,18330,18330,18330,18330,0
|
|
20241007,183700,4758501120,18330,18330,18330,18330,0
|
|
20241007,183600,4758501120,18330,18330,18330,18330,0
|
|
20241007,183500,4758501120,18330,18330,18330,18330,0
|
|
20241007,183400,4758501120,18330,18330,18330,18330,0
|
|
20241007,183300,4758501120,18330,18330,18330,18330,0
|
|
20241007,183200,4758501120,18330,18330,18330,18330,0
|
|
20241007,183100,4758501120,18330,18330,18330,18330,0
|
|
20241007,183000,4758501120,18330,18330,18330,18330,0
|
|
20241007,182900,4758501120,18330,18330,18330,18330,0
|
|
20241007,182800,4758501120,18330,18330,18330,18330,0
|
|
20241007,182700,4758501120,18330,18330,18330,18330,0
|
|
20241007,182600,4758501120,18330,18330,18330,18330,5050
|
|
20241007,182500,4758501120,18330,18330,18330,18330,0
|
|
20241007,182400,4758501120,18330,18330,18330,18330,0
|
|
20241007,182300,4758501120,18330,18330,18330,18330,0
|
|
20241007,182200,4758501120,18330,18330,18330,18330,0
|
|
20241007,182100,4758501120,18330,18330,18330,18330,0
|
|
20241007,182000,4758501120,18330,18330,18330,18330,0
|
|
20241007,181900,4758501120,18330,18330,18330,18330,0
|
|
20241007,181800,4758501120,18330,18330,18330,18330,0
|
|
20241007,181700,4758501120,18330,18330,18330,18330,0
|
|
20241007,181600,4758501120,18330,18330,18330,18330,0
|
|
20241007,181500,4758501120,18330,18330,18330,18330,0
|
|
20241007,181400,4758501120,18330,18330,18330,18330,0
|
|
20241007,181300,4758501120,18330,18330,18330,18330,0
|
|
20241007,181200,4758501120,18330,18330,18330,18330,0
|
|
20241007,181100,4758501120,18330,18330,18330,18330,0
|
|
20241007,181000,4758501120,18330,18330,18330,18330,0
|
|
20241007,180900,4758501120,18330,18330,18330,18330,0
|
|
20241007,180800,4758501120,18330,18330,18330,18330,0
|
|
20241007,180700,4758501120,18330,18330,18330,18330,0
|
|
20241007,180600,4758501120,18330,18330,18330,18330,0
|
|
20241007,180500,4758501120,18330,18330,18330,18330,0
|
|
20241007,180400,4758501120,18330,18330,18330,18330,0
|
|
20241007,180300,4758501120,18330,18330,18330,18330,0
|
|
20241007,180200,4758501120,18330,18330,18330,18330,0
|
|
20241007,180100,4758501120,18330,18330,18330,18330,0
|
|
20241007,180000,4758501120,18330,18330,18330,18330,0
|
|
20241007,175900,4758501120,18330,18330,18330,18330,0
|
|
20241007,175800,4758501120,18330,18330,18330,18330,0
|
|
20241007,175700,4758501120,18330,18330,18330,18330,0
|
|
20241007,175600,4758501120,18330,18330,18330,18330,5050
|
|
20241007,175500,4758501120,18330,18330,18330,18330,0
|
|
20241007,175400,4758501120,18330,18330,18330,18330,0
|
|
20241007,175300,4758501120,18330,18330,18330,18330,0
|
|
20241007,175200,4758501120,18330,18330,18330,18330,0
|
|
20241007,175100,4758501120,18330,18330,18330,18330,0
|
|
20241007,175000,4758501120,18330,18330,18330,18330,0
|
|
20241007,174900,4758501120,18330,18330,18330,18330,0
|
|
20241007,174800,4758501120,18330,18330,18330,18330,0
|
|
20241007,174700,4758501120,18330,18330,18330,18330,0
|
|
20241007,174600,4758501120,18330,18330,18330,18330,0
|
|
20241007,174500,4758501120,18330,18330,18330,18330,0
|
|
20241007,174400,4758501120,18330,18330,18330,18330,0
|
|
20241007,174300,4758501120,18330,18330,18330,18330,0
|
|
20241007,174200,4758501120,18330,18330,18330,18330,0
|
|
20241007,174100,4758501120,18330,18330,18330,18330,0
|
|
20241007,174000,4758501120,18330,18330,18330,18330,0
|
|
20241007,173900,4758501120,18330,18330,18330,18330,0
|
|
20241007,173800,4758501120,18330,18330,18330,18330,0
|
|
20241007,173700,4758501120,18330,18330,18330,18330,0
|
|
20241007,173600,4758501120,18330,18330,18330,18330,0
|
|
20241007,173500,4758501120,18330,18330,18330,18330,0
|
|
20241007,173400,4758501120,18330,18330,18330,18330,0
|
|
20241007,173300,4758501120,18330,18330,18330,18330,0
|
|
20241007,173200,4758501120,18330,18330,18330,18330,0
|
|
20241007,173100,4758501120,18330,18330,18330,18330,0
|
|
20241007,173000,4758501120,18330,18330,18330,18330,0
|
|
20241007,172900,4758501120,18330,18330,18330,18330,0
|
|
20241007,172800,4758501120,18330,18330,18330,18330,0
|
|
20241007,172700,4758501120,18330,18330,18330,18330,0
|
|
20241007,172600,4758501120,18330,18330,18330,18330,5050
|
|
20241007,172500,4758501120,18330,18330,18330,18330,0
|
|
20241007,172400,4758501120,18330,18330,18330,18330,0
|
|
20241007,172300,4758501120,18330,18330,18330,18330,0
|
|
20241007,172200,4758501120,18330,18330,18330,18330,0
|
|
20241007,172100,4758501120,18330,18330,18330,18330,0
|
|
20241007,172000,4758501120,18330,18330,18330,18330,0
|
|
20241007,171900,4758501120,18330,18330,18330,18330,0
|
|
20241007,171800,4758501120,18330,18330,18330,18330,0
|
|
20241007,171700,4758501120,18330,18330,18330,18330,0
|
|
20241007,171600,4758501120,18330,18330,18330,18330,0
|
|
20241007,171500,4758501120,18330,18330,18330,18330,0
|
|
20241007,171400,4758501120,18330,18330,18330,18330,0
|
|
20241007,171300,4758501120,18330,18330,18330,18330,0
|
|
20241007,171200,4758501120,18330,18330,18330,18330,0
|
|
20241007,171100,4758501120,18330,18330,18330,18330,0
|
|
20241007,171000,4758501120,18330,18330,18330,18330,0
|
|
20241007,170900,4758501120,18330,18330,18330,18330,0
|
|
20241007,170800,4758501120,18330,18330,18330,18330,0
|
|
20241007,170700,4758501120,18330,18330,18330,18330,0
|
|
20241007,170600,4758501120,18330,18330,18330,18330,0
|
|
20241007,170500,4758501120,18330,18330,18330,18330,0
|
|
20241007,170400,4758501120,18330,18330,18330,18330,0
|
|
20241007,170300,4758501120,18330,18330,18330,18330,0
|
|
20241007,170200,4758501120,18330,18330,18330,18330,0
|
|
20241007,170100,4758501120,18330,18330,18330,18330,0
|
|
20241007,170000,4758501120,18330,18330,18330,18330,0
|
|
20241007,165900,4758501120,18330,18330,18330,18330,0
|
|
20241007,165800,4758501120,18330,18330,18330,18330,0
|
|
20241007,165700,4758501120,18330,18330,18330,18330,0
|
|
20241007,165600,4758501120,18330,18330,18330,18330,5050
|
|
20241007,165500,4758501120,18330,18330,18330,18330,0
|
|
20241007,165400,4758501120,18330,18330,18330,18330,0
|
|
20241007,165300,4758501120,18330,18330,18330,18330,0
|
|
20241007,165200,4758501120,18330,18330,18330,18330,0
|
|
20241007,165100,4758501120,18330,18330,18330,18330,0
|
|
20241007,165000,4758501120,18330,18330,18330,18330,0
|
|
20241007,164900,4758501120,18330,18330,18330,18330,0
|
|
20241007,164800,4758501120,18330,18330,18330,18330,0
|
|
20241007,164700,4758501120,18330,18330,18330,18330,0
|
|
20241007,164600,4758501120,18330,18330,18330,18330,0
|
|
20241007,164500,4758501120,18330,18330,18330,18330,0
|
|
20241007,164400,4758501120,18330,18330,18330,18330,0
|
|
20241007,164300,4758501120,18330,18330,18330,18330,0
|
|
20241007,164200,4758501120,18330,18330,18330,18330,0
|
|
20241007,164100,4758501120,18330,18330,18330,18330,0
|
|
20241007,164000,4758501120,18330,18330,18330,18330,0
|
|
20241007,163900,4758501120,18330,18330,18330,18330,0
|
|
20241007,163800,4758501120,18330,18330,18330,18330,0
|
|
20241007,163700,4758501120,18330,18330,18330,18330,0
|
|
20241007,163600,4758501120,18330,18330,18330,18330,0
|
|
20241007,163500,4758501120,18330,18330,18330,18330,0
|
|
20241007,163400,4758501120,18330,18330,18330,18330,0
|
|
20241007,163300,4758501120,18330,18330,18330,18330,0
|
|
20241007,163200,4758501120,18330,18330,18330,18330,0
|
|
20241007,163100,4758501120,18330,18330,18330,18330,0
|
|
20241007,163000,4758501120,18330,18330,18330,18330,0
|
|
20241007,162900,4758501120,18330,18330,18330,18330,0
|
|
20241007,162800,4758501120,18330,18330,18330,18330,0
|
|
20241007,162700,4758501120,18330,18330,18330,18330,0
|
|
20241007,162600,4758501120,18330,18330,18330,18330,5050
|
|
20241007,162500,4758501120,18330,18330,18330,18330,0
|
|
20241007,162400,4758501120,18330,18330,18330,18330,0
|
|
20241007,162300,4758501120,18330,18330,18330,18330,0
|
|
20241007,162200,4758501120,18330,18330,18330,18330,0
|
|
20241007,162100,4758501120,18330,18330,18330,18330,0
|
|
20241007,162000,4758501120,18330,18330,18330,18330,0
|
|
20241007,161900,4758501120,18330,18330,18330,18330,0
|
|
20241007,161800,4758501120,18330,18330,18330,18330,0
|
|
20241007,161700,4758501120,18330,18330,18330,18330,0
|
|
20241007,161600,4758501120,18330,18330,18330,18330,0
|
|
20241007,161500,4758501120,18330,18330,18330,18330,0
|
|
20241007,161400,4758501120,18330,18330,18330,18330,0
|
|
20241007,161300,4758501120,18330,18330,18330,18330,0
|
|
20241007,161200,4758501120,18330,18330,18330,18330,0
|
|
20241007,161100,4758501120,18330,18330,18330,18330,0
|
|
20241007,161000,4758501120,18330,18330,18330,18330,0
|
|
20241007,160900,4758501120,18330,18330,18330,18330,0
|
|
20241007,160800,4758501120,18330,18330,18330,18330,0
|
|
20241007,160700,4758501120,18330,18330,18330,18330,0
|
|
20241007,160600,4758501120,18330,18330,18330,18330,0
|
|
20241007,160500,4758501120,18330,18330,18330,18330,0
|
|
20241007,160400,4758501120,18330,18330,18330,18330,0
|
|
20241007,160300,4758501120,18330,18330,18330,18330,0
|
|
20241007,160200,4758501120,18330,18330,18330,18330,0
|
|
20241007,160100,4758501120,18330,18330,18330,18330,0
|
|
20241007,160000,4758501120,18330,18330,18330,18330,0
|
|
20241007,155900,4758501120,18330,18330,18330,18330,0
|
|
20241007,155800,4758501120,18330,18330,18330,18330,0
|
|
20241007,155700,4758501120,18330,18330,18330,18330,0
|
|
20241007,155600,4758501120,18330,18330,18330,18330,5050
|
|
20241007,155500,4758501120,18330,18330,18330,18330,0
|
|
20241007,155400,4758501120,18330,18330,18330,18330,0
|
|
20241007,155300,4758501120,18330,18330,18330,18330,0
|
|
20241007,155200,4758501120,18330,18330,18330,18330,0
|
|
20241007,155100,4758501120,18330,18330,18330,18330,0
|
|
20241007,155000,4758501120,18330,18330,18330,18330,0
|
|
20241007,154900,4758501120,18330,18330,18330,18330,0
|
|
20241007,154800,4758501120,18330,18330,18330,18330,0
|
|
20241007,154700,4758501120,18330,18330,18330,18330,0
|
|
20241007,154600,4758501120,18330,18330,18330,18330,0
|
|
20241007,154500,4758501120,18330,18330,18330,18330,0
|
|
20241007,154400,4758501120,18330,18330,18330,18330,0
|
|
20241007,154300,4758501120,18330,18330,18330,18330,0
|
|
20241007,154200,4758501120,18330,18330,18330,18330,0
|
|
20241007,154100,4758501120,18330,18330,18330,18330,0
|
|
20241007,154000,4758501120,18330,18330,18330,18330,0
|
|
20241007,153900,4758501120,18330,18330,18330,18330,0
|
|
20241007,153800,4758501120,18330,18330,18330,18330,0
|
|
20241007,153700,4758501120,18330,18330,18330,18330,0
|
|
20241007,153600,4758501120,18330,18330,18330,18330,0
|
|
20241007,153500,4758501120,18330,18330,18330,18330,0
|
|
20241007,153400,4758501120,18330,18330,18330,18330,0
|
|
20241007,153300,4758501120,18330,18330,18330,18330,0
|
|
20241007,153200,4758501120,18330,18330,18330,18330,0
|
|
20241007,153100,4758501120,18330,18330,18330,18330,0
|
|
20241007,153000,4758501120,18330,18330,18330,18330,5050
|
|
20241007,152900,4665934620,18300,18300,18300,18300,0
|
|
20241007,152800,4665934620,18300,18300,18300,18300,0
|
|
20241007,152700,4665934620,18300,18300,18300,18300,0
|
|
20241007,152600,4665934620,18300,18300,18300,18300,0
|
|
20241007,152500,4665934620,18300,18300,18300,18300,0
|
|
20241007,152400,4665934620,18300,18300,18300,18300,0
|
|
20241007,152300,4665934620,18300,18300,18300,18300,0
|
|
20241007,152200,4665934620,18300,18300,18300,18300,0
|
|
20241007,152100,4665934620,18300,18300,18300,18300,0
|
|
20241007,152000,4665934620,18300,18300,18300,18300,0
|
|
20241007,151900,4665934620,18300,18290,18300,18290,1366
|
|
20241007,151800,4640939980,18280,18290,18290,18270,396
|
|
20241007,151700,4633700440,18290,18290,18300,18280,571
|
|
20241007,151600,4623253590,18290,18290,18300,18280,1275
|
|
20241007,151500,4599934270,18290,18280,18290,18280,158
|
|
20241007,151400,4597045780,18290,18300,18300,18280,149
|
|
20241007,151300,4594320790,18300,18250,18300,18250,60
|
|
20241007,151200,4593224600,18300,18300,18300,18260,519
|
|
20241007,151100,4583730970,18300,18310,18320,18300,1246
|
|
20241007,151000,4560917080,18300,18310,18320,18300,931
|
|
20241007,150900,4543870450,18310,18270,18310,18270,2288
|
|
20241007,150800,4502031430,18280,18270,18280,18270,251
|
|
20241007,150700,4497443530,18260,18260,18270,18260,550
|
|
20241007,150600,4487400520,18280,18280,18280,18260,129
|
|
20241007,150500,4485043070,18260,18260,18260,18260,82
|
|
20241007,150400,4483545750,18250,18280,18280,18250,587
|
|
20241007,150300,4472829820,18290,18280,18290,18280,29
|
|
20241007,150200,4472299690,18280,18270,18280,18260,709
|
|
20241007,150100,4459349050,18270,18270,18280,18270,662
|
|
20241007,150000,4447249840,18270,18270,18270,18260,237
|
|
20241007,145900,4442919900,18270,18310,18310,18270,289
|
|
20241007,145800,4437638300,18310,18290,18310,18280,617
|
|
20241007,145700,4426356470,18290,18300,18300,18290,62
|
|
20241007,145600,4425221900,18310,18320,18320,18310,138
|
|
20241007,145500,4422694130,18310,18320,18320,18310,124
|
|
20241007,145400,4420422600,18320,18310,18320,18290,601
|
|
20241007,145300,4409415630,18310,18320,18330,18310,859
|
|
20241007,145200,4393675690,18320,18330,18330,18320,45
|
|
20241007,145100,4392851070,18330,18330,18330,18330,1
|
|
20241007,145000,4392832740,18290,18330,18330,18290,102
|
|
20241007,144900,4390966920,18290,18290,18290,18290,10
|
|
20241007,144800,4390784020,18330,18300,18330,18270,47
|
|
20241007,144700,4389924650,18300,18330,18330,18300,84
|
|
20241007,144600,4388384990,18330,18330,18330,18330,1
|
|
20241007,144500,4388366660,18310,18330,18330,18310,231
|
|
20241007,144400,4384133230,18330,18330,18330,18330,112
|
|
20241007,144300,4382080270,18330,18330,18330,18330,710
|
|
20241007,144200,4369065970,18330,18330,18330,18330,186
|
|
20241007,144100,4365656590,18330,18330,18330,18330,2
|
|
20241007,144000,4365619930,18340,18330,18340,18330,100
|
|
20241007,143900,4363786330,18330,18320,18330,18320,199
|
|
20241007,143800,4360139470,18340,18320,18340,18320,1504
|
|
20241007,143700,4332575560,18320,18320,18320,18320,115
|
|
20241007,143600,4330468760,18310,18300,18310,18300,80
|
|
20241007,143500,4329004060,18310,18270,18310,18270,2042
|
|
20241007,143400,4291664200,18280,18280,18280,18260,899
|
|
20241007,143300,4275238670,18290,18290,18290,18280,109
|
|
20241007,143200,4273245080,18290,18290,18290,18290,72
|
|
20241007,143100,4271928200,18300,18300,18300,18300,204
|
|
20241007,143000,4268195000,18300,18260,18300,18260,300
|
|
20241007,142900,4262714170,18300,18260,18310,18260,12
|
|
20241007,142800,4262494960,18310,18290,18310,18260,851
|
|
20241007,142700,4246944410,18310,18310,18310,18310,175
|
|
20241007,142600,4243740160,18310,18310,18310,18310,0
|
|
20241007,142500,4243740160,18310,18300,18310,18290,234
|
|
20241007,142400,4239457180,18290,18310,18310,18290,47
|
|
20241007,142300,4238597330,18310,18290,18320,18290,152
|
|
20241007,142200,4235814210,18290,18310,18310,18290,332
|
|
20241007,142100,4229737590,18310,18310,18310,18310,3
|
|
20241007,142000,4229682660,18310,18320,18320,18310,282
|
|
20241007,141900,4224519120,18320,18310,18320,18310,110
|
|
20241007,141800,4222504970,18310,18300,18310,18300,1331
|
|
20241007,141700,4198147550,18290,18290,18290,18290,38
|
|
20241007,141600,4197452530,18290,18290,18290,18290,31
|
|
20241007,141500,4196885540,18290,18290,18290,18290,528
|
|
20241007,141400,4187228420,18290,18290,18290,18290,0
|
|
20241007,141300,4187228420,18290,18300,18300,18290,426
|
|
20241007,141200,4179433130,18290,18280,18300,18280,693
|
|
20241007,141100,4166753430,18300,18300,18300,18300,0
|
|
20241007,141000,4166753430,18300,18300,18300,18300,0
|
|
20241007,140900,4166753430,18300,18270,18300,18270,4
|
|
20241007,140800,4166680290,18260,18290,18290,18260,179
|
|
20241007,140700,4163411600,18290,18280,18290,18250,556
|
|
20241007,140600,4153245740,18270,18250,18270,18250,81
|
|
20241007,140500,4151767470,18250,18250,18250,18250,0
|
|
20241007,140400,4151767470,18250,18250,18250,18250,24
|
|
20241007,140300,4151329470,18290,18250,18290,18250,21
|
|
20241007,140200,4150945420,18250,18290,18290,18250,73
|
|
20241007,140100,4149611700,18290,18300,18300,18290,103
|
|
20241007,140000,4147727810,18300,18300,18300,18290,112
|
|
20241007,135900,4145678740,18300,18300,18300,18300,10
|
|
20241007,135800,4145495740,18290,18300,18300,18290,10
|
|
20241007,135700,4145312800,18300,18290,18300,18290,166
|
|
20241007,135600,4142276420,18280,18280,18280,18280,100
|
|
20241007,135500,4140448420,18280,18280,18280,18250,265
|
|
20241007,135400,4135611960,18290,18290,18290,18290,3
|
|
20241007,135300,4135557090,18240,18280,18280,18240,296
|
|
20241007,135200,4130150030,18280,18250,18280,18240,1157
|
|
20241007,135100,4109032750,18250,18270,18270,18250,249
|
|
20241007,135000,4104488360,18280,18280,18280,18280,18
|
|
20241007,134900,4104159320,18280,18290,18290,18280,156
|
|
20241007,134800,4101307630,18290,18250,18290,18250,359
|
|
20241007,134700,4094755680,18250,18290,18290,18250,136
|
|
20241007,134600,4092270880,18300,18300,18300,18300,0
|
|
20241007,134500,4092270880,18300,18300,18300,18300,6
|
|
20241007,134400,4092161080,18300,18240,18300,18240,189
|
|
20241007,134300,4088702980,18240,18240,18240,18240,450
|
|
20241007,134200,4080494980,18300,18250,18300,18250,90
|
|
20241007,134100,4078848030,18240,18240,18260,18240,206
|
|
20241007,134000,4075089590,18240,18240,18240,18240,10
|
|
20241007,133900,4074907190,18240,18230,18240,18230,26
|
|
20241007,133800,4074433010,18240,18250,18250,18230,190
|
|
20241007,133700,4070967700,18250,18250,18250,18250,25
|
|
20241007,133600,4070511450,18230,18220,18230,18220,151
|
|
20241007,133500,4067759720,18220,18240,18240,18220,276
|
|
20241007,133400,4062728460,18240,18280,18280,18220,1611
|
|
20241007,133300,4033322770,18290,18300,18300,18290,668
|
|
20241007,133200,4021101870,18310,18330,18330,18310,637
|
|
20241007,133100,4009436340,18320,18340,18340,18320,366
|
|
20241007,133000,4002727560,18340,18340,18340,18330,238
|
|
20241007,132900,3998362680,18340,18340,18340,18330,107
|
|
20241007,132800,3996400610,18340,18340,18340,18330,192
|
|
20241007,132700,3992879950,18340,18340,18340,18340,224
|
|
20241007,132600,3988771790,18340,18320,18340,18320,736
|
|
20241007,132500,3975287050,18320,18310,18320,18310,209
|
|
20241007,132400,3971459250,18310,18310,18310,18310,19
|
|
20241007,132300,3971111360,18310,18320,18320,18310,255
|
|
20241007,132200,3966442140,18330,18330,18340,18330,1281
|
|
20241007,132100,3942959200,18320,18320,18330,18320,342
|
|
20241007,132000,3936693490,18320,18320,18320,18320,0
|
|
20241007,131900,3936693490,18320,18300,18320,18300,498
|
|
20241007,131800,3927578360,18300,18310,18310,18290,470
|
|
20241007,131700,3918977540,18310,18310,18310,18310,5
|
|
20241007,131600,3918885990,18320,18300,18320,18300,299
|
|
20241007,131500,3913413850,18300,18310,18310,18300,17
|
|
20241007,131400,3913102730,18310,18300,18310,18300,29
|
|
20241007,131300,3912571940,18310,18310,18310,18310,36
|
|
20241007,131200,3911912780,18310,18300,18310,18300,15
|
|
20241007,131100,3911638180,18300,18300,18300,18300,0
|
|
20241007,131000,3911638180,18300,18300,18300,18300,0
|
|
20241007,130900,3911638180,18300,18300,18300,18300,41
|
|
20241007,130800,3910887880,18300,18300,18300,18300,0
|
|
20241007,130700,3910887880,18300,18310,18310,18300,60
|
|
20241007,130600,3909789480,18310,18310,18310,18310,3
|
|
20241007,130500,3909734550,18310,18310,18310,18310,31
|
|
20241007,130400,3909166940,18310,18310,18310,18310,3
|
|
20241007,130300,3909112010,18300,18310,18310,18300,35
|
|
20241007,130200,3908471310,18300,18300,18300,18300,14
|
|
20241007,130100,3908215110,18300,18300,18310,18300,41
|
|
20241007,130000,3907464650,18300,18300,18300,18300,11
|
|
20241007,125900,3907263350,18320,18320,18320,18320,5
|
|
20241007,125800,3907171750,18310,18300,18320,18300,190
|
|
20241007,125700,3903694630,18300,18310,18310,18300,393
|
|
20241007,125600,3896502230,18300,18300,18310,18300,71
|
|
20241007,125500,3895202760,18300,18300,18300,18300,7
|
|
20241007,125400,3895074660,18330,18310,18330,18300,202
|
|
20241007,125300,3891377950,18320,18320,18320,18320,55
|
|
20241007,125200,3890370350,18340,18340,18340,18340,2
|
|
20241007,125100,3890333670,18340,18340,18340,18340,7
|
|
20241007,125000,3890205290,18340,18340,18340,18340,72
|
|
20241007,124900,3888884810,18340,18340,18350,18340,4
|
|
20241007,124800,3888811440,18350,18340,18350,18340,397
|
|
20241007,124700,3881527500,18350,18320,18350,18320,1749
|
|
20241007,124600,3849453570,18320,18310,18320,18310,2
|
|
20241007,124500,3849416940,18300,18320,18330,18300,790
|
|
20241007,124400,3834955550,18310,18310,18310,18300,80
|
|
20241007,124300,3833490870,18310,18300,18320,18300,79
|
|
20241007,124200,3832044590,18320,18320,18320,18320,0
|
|
20241007,124100,3832044590,18320,18310,18320,18310,125
|
|
20241007,124000,3829754630,18300,18290,18300,18290,913
|
|
20241007,123900,3813052070,18290,18290,18290,18290,0
|
|
20241007,123800,3813052070,18290,18290,18290,18290,3
|
|
20241007,123700,3812997200,18290,18290,18290,18290,231
|
|
20241007,123600,3808772210,18290,18260,18290,18260,50
|
|
20241007,123500,3807859030,18260,18290,18290,18260,34
|
|
20241007,123400,3807237800,18250,18270,18270,18250,30
|
|
20241007,123300,3806690200,18250,18290,18290,18250,4
|
|
20241007,123200,3806617080,18250,18250,18250,18250,10
|
|
20241007,123100,3806434580,18250,18250,18250,18250,28
|
|
20241007,123000,3805923580,18240,18240,18240,18240,66
|
|
20241007,122900,3804719740,18250,18250,18250,18250,50
|
|
20241007,122800,3803807240,18240,18250,18250,18240,570
|
|
20241007,122700,3793405030,18250,18250,18250,18250,19
|
|
20241007,122600,3793058280,18250,18220,18250,18220,163
|
|
20241007,122500,3790084410,18220,18230,18230,18220,285
|
|
20241007,122400,3784891610,18220,18250,18250,18220,1248
|
|
20241007,122300,3762121620,18260,18290,18290,18260,1022
|
|
20241007,122200,3743444080,18290,18290,18290,18290,6
|
|
20241007,122100,3743334340,18290,18290,18290,18290,3
|
|
20241007,122000,3743279470,18300,18300,18300,18300,91
|
|
20241007,121900,3741614170,18300,18290,18300,18290,46
|
|
20241007,121800,3740772520,18290,18290,18290,18290,100
|
|
20241007,121700,3738943520,18280,18280,18280,18280,20
|
|
20241007,121600,3738577920,18280,18280,18280,18280,50
|
|
20241007,121500,3737663920,18280,18280,18280,18280,11
|
|
20241007,121400,3737462840,18280,18290,18290,18280,782
|
|
20241007,121300,3723162620,18290,18290,18290,18290,41
|
|
20241007,121200,3722412730,18300,18300,18300,18300,0
|
|
20241007,121100,3722412730,18300,18300,18300,18290,131
|
|
20241007,121000,3720015500,18300,18290,18300,18290,197
|
|
20241007,120900,3716411710,18290,18300,18300,18290,328
|
|
20241007,120800,3710410030,18310,18310,18310,18310,23
|
|
20241007,120700,3709988900,18310,18300,18310,18300,1386
|
|
20241007,120600,3684611310,18300,18300,18300,18300,1
|
|
20241007,120500,3684593010,18290,18290,18290,18290,82
|
|
20241007,120400,3683093230,18290,18300,18320,18290,575
|
|
20241007,120300,3672572870,18330,18320,18330,18300,240
|
|
20241007,120200,3668180320,18320,18320,18320,18320,35
|
|
20241007,120100,3667539120,18330,18330,18330,18330,3
|
|
20241007,120000,3667484130,18330,18330,18330,18330,106
|
|
20241007,115900,3665541150,18330,18330,18340,18320,148
|
|
20241007,115800,3662828300,18330,18340,18340,18330,81
|
|
20241007,115700,3661343560,18330,18320,18330,18320,596
|
|
20241007,115600,3650418960,18320,18320,18320,18320,142
|
|
20241007,115500,3647817520,18320,18310,18320,18300,237
|
|
20241007,115400,3643476660,18300,18300,18300,18300,14
|
|
20241007,115300,3643220460,18300,18310,18320,18300,107
|
|
20241007,115200,3641261300,18300,18290,18300,18290,41
|
|
20241007,115100,3640511010,18300,18310,18310,18300,49
|
|
20241007,115000,3639614270,18310,18300,18310,18300,321
|
|
20241007,114900,3633739790,18290,18300,18300,18290,65
|
|
20241007,114800,3632550350,18300,18320,18320,18300,230
|
|
20241007,114700,3628338800,18320,18320,18320,18320,42
|
|
20241007,114600,3627569360,18330,18340,18340,18330,37
|
|
20241007,114500,3626891140,18330,18330,18330,18330,146
|
|
20241007,114400,3624214960,18330,18330,18330,18330,0
|
|
20241007,114300,3624214960,18330,18330,18330,18330,0
|
|
20241007,114200,3624214960,18330,18330,18330,18330,1
|
|
20241007,114100,3624196630,18350,18350,18350,18350,1
|
|
20241007,114000,3624178280,18350,18350,18350,18350,2
|
|
20241007,113900,3624141580,18350,18360,18360,18350,220
|
|
20241007,113800,3620102580,18350,18350,18350,18350,68
|
|
20241007,113700,3618854780,18360,18350,18360,18340,101
|
|
20241007,113600,3617002240,18360,18340,18360,18340,1886
|
|
20241007,113500,3582412580,18340,18340,18350,18340,605
|
|
20241007,113400,3571315100,18330,18330,18330,18330,133
|
|
20241007,113300,3568877210,18330,18330,18330,18330,277
|
|
20241007,113200,3563799800,18320,18310,18320,18310,512
|
|
20241007,113100,3554421840,18280,18280,18280,18280,0
|
|
20241007,113000,3554421840,18280,18320,18320,18280,68
|
|
20241007,112900,3553178160,18320,18320,18320,18300,93
|
|
20241007,112800,3551476070,18320,18320,18320,18320,361
|
|
20241007,112700,3544862550,18320,18320,18320,18310,180
|
|
20241007,112600,3541566350,18320,18320,18320,18320,9
|
|
20241007,112500,3541401470,18320,18310,18320,18310,68
|
|
20241007,112400,3540155910,18310,18320,18320,18310,49
|
|
20241007,112300,3539258240,18320,18310,18320,18310,508
|
|
20241007,112200,3529952240,18310,18310,18310,18310,0
|
|
20241007,112100,3529952240,18310,18310,18310,18310,2
|
|
20241007,112000,3529915620,18310,18310,18310,18310,2
|
|
20241007,111900,3529879000,18310,18320,18330,18310,76
|
|
20241007,111800,3528486380,18310,18280,18310,18280,642
|
|
20241007,111700,3516745370,18280,18280,18280,18280,112
|
|
20241007,111600,3514698010,18280,18310,18310,18280,40
|
|
20241007,111500,3513966060,18320,18280,18320,18280,582
|
|
20241007,111400,3503314410,18260,18280,18280,18260,372
|
|
20241007,111300,3496518170,18300,18270,18300,18270,2
|
|
20241007,111200,3496481600,18260,18260,18270,18260,150
|
|
20241007,111100,3493742140,18280,18250,18280,18250,183
|
|
20241007,111000,3490397020,18240,18260,18260,18240,74
|
|
20241007,110900,3489046930,18260,18280,18280,18260,120
|
|
20241007,110800,3486854450,18280,18280,18280,18280,1
|
|
20241007,110700,3486836170,18300,18300,18300,18290,11
|
|
20241007,110600,3486634880,18280,18310,18310,18280,202
|
|
20241007,110500,3482940740,18310,18300,18310,18290,37
|
|
20241007,110400,3482263720,18300,18300,18300,18300,104
|
|
20241007,110300,3480360520,18310,18310,18310,18280,209
|
|
20241007,110200,3476539600,18320,18300,18320,18300,33
|
|
20241007,110100,3475935680,18290,18330,18330,18290,128
|
|
20241007,110000,3473592170,18340,18310,18340,18300,498
|
|
20241007,105900,3464476790,18330,18300,18330,18300,252
|
|
20241007,105800,3459860070,18290,18300,18300,18290,152
|
|
20241007,105700,3457079980,18280,18280,18300,18280,160
|
|
20241007,105600,3454154870,18280,18270,18280,18270,5
|
|
20241007,105500,3454063510,18260,18230,18260,18230,180
|
|
20241007,105400,3450778990,18240,18230,18240,18230,178
|
|
20241007,105300,3447533030,18230,18240,18240,18230,39
|
|
20241007,105200,3446822050,18230,18220,18230,18220,33
|
|
20241007,105100,3446220760,18220,18220,18220,18220,477
|
|
20241007,105000,3437529820,18260,18270,18280,18210,1022
|
|
20241007,104900,3418894050,18270,18290,18290,18270,533
|
|
20241007,104800,3409150280,18290,18290,18290,18290,17
|
|
20241007,104700,3408839350,18300,18290,18300,18290,152
|
|
20241007,104600,3406058190,18300,18290,18300,18290,60
|
|
20241007,104500,3404960780,18280,18290,18300,18280,480
|
|
20241007,104400,3396181350,18290,18290,18290,18290,279
|
|
20241007,104300,3391078440,18290,18340,18340,18290,952
|
|
20241007,104200,3373651900,18340,18340,18340,18320,199
|
|
20241007,104100,3370002840,18340,18320,18340,18320,164
|
|
20241007,104000,3366997150,18320,18330,18330,18320,145
|
|
20241007,103900,3364339730,18330,18330,18330,18330,103
|
|
20241007,103800,3362451740,18340,18350,18350,18340,224
|
|
20241007,103700,3358342990,18360,18370,18370,18360,299
|
|
20241007,103600,3352850980,18370,18380,18380,18370,363
|
|
20241007,103500,3346182250,18380,18340,18380,18340,2681
|
|
20241007,103400,3296964620,18340,18300,18340,18300,778
|
|
20241007,103300,3282709010,18320,18300,18320,18290,167
|
|
20241007,103200,3279652660,18320,18290,18320,18290,320
|
|
20241007,103100,3273796950,18290,18250,18290,18250,362
|
|
20241007,103000,3267181460,18260,18230,18260,18230,111
|
|
20241007,102900,3265155730,18240,18210,18240,18210,473
|
|
20241007,102800,3256533930,18210,18250,18250,18210,89
|
|
20241007,102700,3254912720,18210,18250,18250,18210,169
|
|
20241007,102600,3251834470,18250,18230,18250,18200,1503
|
|
20241007,102500,3224466370,18260,18270,18270,18220,276
|
|
20241007,102400,3219434080,18270,18270,18270,18260,133
|
|
20241007,102300,3217005290,18260,18260,18260,18250,506
|
|
20241007,102200,3207765740,18260,18270,18270,18200,3112
|
|
20241007,102100,3151071240,18270,18270,18270,18260,60
|
|
20241007,102000,3149975260,18270,18280,18290,18270,53
|
|
20241007,101900,3149006360,18290,18290,18290,18290,205
|
|
20241007,101800,3145256910,18290,18280,18290,18250,1938
|
|
20241007,101700,3109867770,18280,18320,18330,18280,115
|
|
20241007,101600,3107763580,18320,18320,18330,18320,246
|
|
20241007,101500,3103256460,18320,18280,18320,18270,2864
|
|
20241007,101400,3050872450,18280,18290,18290,18280,14
|
|
20241007,101300,3050616400,18290,18300,18310,18280,1353
|
|
20241007,101200,3025873540,18300,18300,18300,18290,557
|
|
20241007,101100,3015681460,18310,18310,18310,18300,1387
|
|
20241007,101000,2990292830,18320,18330,18330,18320,263
|
|
20241007,100900,2985473510,18330,18340,18360,18330,502
|
|
20241007,100800,2976267370,18360,18350,18360,18340,146
|
|
20241007,100700,2973589670,18340,18340,18360,18330,209
|
|
20241007,100600,2969757720,18340,18340,18350,18330,1013
|
|
20241007,100500,2951171810,18350,18350,18350,18330,520
|
|
20241007,100400,2941632610,18330,18330,18340,18330,199
|
|
20241007,100300,2937984640,18330,18350,18350,18330,263
|
|
20241007,100200,2933160650,18360,18320,18360,18320,1192
|
|
20241007,100100,2911299470,18330,18360,18370,18320,808
|
|
20241007,100000,2896475330,18380,18430,18430,18370,1227
|
|
20241007,095900,2873906790,18420,18430,18450,18420,2847
|
|
20241007,095800,2821443570,18430,18420,18440,18400,1371
|
|
20241007,095700,2796184570,18430,18430,18430,18410,187
|
|
20241007,095600,2792740430,18430,18420,18430,18410,1072
|
|
20241007,095500,2773001230,18410,18400,18430,18400,1598
|
|
20241007,095400,2743575720,18400,18410,18410,18380,108
|
|
20241007,095300,2741588760,18380,18400,18430,18380,177
|
|
20241007,095200,2738329380,18400,18430,18450,18400,449
|
|
20241007,095100,2730054510,18450,18450,18450,18450,681
|
|
20241007,095000,2717490060,18430,18330,18460,18310,2818
|
|
20241007,094900,2665598890,18320,18320,18330,18310,939
|
|
20241007,094800,2648400000,18310,18340,18390,18300,2833
|
|
20241007,094700,2596496340,18400,18360,18440,18330,2791
|
|
20241007,094600,2545305320,18450,18430,18460,18350,2526
|
|
20241007,094500,2498862650,18470,18470,18470,18390,767
|
|
20241007,094400,2484722700,18470,18420,18470,18400,977
|
|
20241007,094300,2466731140,18420,18410,18420,18400,904
|
|
20241007,094200,2450088300,18410,18430,18430,18410,816
|
|
20241007,094100,2435055600,18430,18450,18490,18400,624
|
|
20241007,094000,2423554780,18490,18430,18500,18430,2195
|
|
20241007,093900,2382996200,18430,18430,18430,18390,1428
|
|
20241007,093800,2356691970,18440,18410,18440,18390,1877
|
|
20241007,093700,2322144400,18400,18400,18450,18400,1471
|
|
20241007,093600,2295072960,18430,18480,18490,18370,2856
|
|
20241007,093500,2242472300,18470,18430,18500,18410,5707
|
|
20241007,093400,2137183750,18380,18400,18440,18380,2388
|
|
20241007,093300,2093236810,18440,18440,18440,18390,1457
|
|
20241007,093200,2066419120,18440,18390,18450,18380,1640
|
|
20241007,093100,2036223970,18380,18450,18460,18380,3041
|
|
20241007,093000,1980221220,18450,18400,18460,18400,3214
|
|
20241007,092900,1920963330,18400,18390,18430,18380,2451
|
|
20241007,092800,1875881890,18400,18390,18460,18380,3450
|
|
20241007,092700,1812420600,18380,18460,18530,18380,3000
|
|
20241007,092600,1757062500,18470,18520,18550,18340,4720
|
|
20241007,092500,1670046040,18550,18580,18600,18420,15226
|
|
20241007,092400,1387915100,18530,18390,18590,18380,8019
|
|
20241007,092300,1239588150,18380,18380,18450,18340,4890
|
|
20241007,092200,1149648730,18380,18280,18390,18200,6649
|
|
20241007,092100,1027802900,18280,18270,18300,18260,643
|
|
20241007,092000,1016048130,18270,18300,18320,18270,2255
|
|
20241007,091900,974795090,18300,18300,18320,18280,4626
|
|
20241007,091800,890131640,18300,18150,18300,18150,3564
|
|
20241007,091700,825195710,18150,18200,18200,18150,868
|
|
20241007,091600,809422570,18200,18050,18210,18040,3961
|
|
20241007,091500,737525590,18050,18120,18120,18050,1041
|
|
20241007,091400,718709930,18130,18110,18130,18040,4143
|
|
20241007,091300,643695100,18100,18060,18120,18060,2143
|
|
20241007,091200,604908370,18090,18000,18120,17990,4030
|
|
20241007,091100,532100380,18000,18000,18010,18000,736
|
|
20241007,091000,518850570,18000,17930,18010,17930,5157
|
|
20241007,090900,426113080,17930,17900,17930,17870,1978
|
|
20241007,090800,390741960,17900,17890,17970,17860,1430
|
|
20241007,090700,365102920,17970,17940,18000,17860,3783
|
|
20241007,090600,297080210,18000,17780,18000,17780,5570
|
|
20241007,090500,197486200,17740,17800,17800,17720,1052
|
|
20241007,090400,178829470,17720,17750,17770,17710,1245
|
|
20241007,090300,156733320,17750,17750,17840,17740,721
|
|
20241007,090200,143901930,17850,17680,17850,17680,3465
|
|
20241007,090100,82233980,17770,17810,17830,17680,980
|
|
20241007,090000,64857930,17770,17670,17810,17670,3462
|