593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,185000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,184900,10644517740,18660,18660,18660,18660,0
|
|
20241008,184800,10644517740,18660,18660,18660,18660,0
|
|
20241008,184700,10644517740,18660,18660,18660,18660,0
|
|
20241008,184600,10644517740,18660,18660,18660,18660,0
|
|
20241008,184500,10644517740,18660,18660,18660,18660,0
|
|
20241008,184400,10644517740,18660,18660,18660,18660,0
|
|
20241008,184300,10644517740,18660,18660,18660,18660,0
|
|
20241008,184200,10644517740,18660,18660,18660,18660,0
|
|
20241008,184100,10644517740,18660,18660,18660,18660,0
|
|
20241008,184000,10644517740,18660,18660,18660,18660,0
|
|
20241008,183900,10644517740,18660,18660,18660,18660,0
|
|
20241008,183800,10644517740,18660,18660,18660,18660,0
|
|
20241008,183700,10644517740,18660,18660,18660,18660,0
|
|
20241008,183600,10644517740,18660,18660,18660,18660,0
|
|
20241008,183500,10644517740,18660,18660,18660,18660,0
|
|
20241008,183400,10644517740,18660,18660,18660,18660,0
|
|
20241008,183300,10644517740,18660,18660,18660,18660,0
|
|
20241008,183200,10644517740,18660,18660,18660,18660,0
|
|
20241008,183100,10644517740,18660,18660,18660,18660,0
|
|
20241008,183000,10644517740,18660,18660,18660,18660,0
|
|
20241008,182900,10644517740,18660,18660,18660,18660,0
|
|
20241008,182800,10644517740,18660,18660,18660,18660,0
|
|
20241008,182700,10644517740,18660,18660,18660,18660,0
|
|
20241008,182600,10644517740,18660,18660,18660,18660,0
|
|
20241008,182500,10644517740,18660,18660,18660,18660,0
|
|
20241008,182400,10644517740,18660,18660,18660,18660,0
|
|
20241008,182300,10644517740,18660,18660,18660,18660,0
|
|
20241008,182200,10644517740,18660,18660,18660,18660,0
|
|
20241008,182100,10644517740,18660,18660,18660,18660,0
|
|
20241008,182000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,181900,10644517740,18660,18660,18660,18660,0
|
|
20241008,181800,10644517740,18660,18660,18660,18660,0
|
|
20241008,181700,10644517740,18660,18660,18660,18660,0
|
|
20241008,181600,10644517740,18660,18660,18660,18660,0
|
|
20241008,181500,10644517740,18660,18660,18660,18660,0
|
|
20241008,181400,10644517740,18660,18660,18660,18660,0
|
|
20241008,181300,10644517740,18660,18660,18660,18660,0
|
|
20241008,181200,10644517740,18660,18660,18660,18660,0
|
|
20241008,181100,10644517740,18660,18660,18660,18660,0
|
|
20241008,181000,10644517740,18660,18660,18660,18660,0
|
|
20241008,180900,10644517740,18660,18660,18660,18660,0
|
|
20241008,180800,10644517740,18660,18660,18660,18660,0
|
|
20241008,180700,10644517740,18660,18660,18660,18660,0
|
|
20241008,180600,10644517740,18660,18660,18660,18660,0
|
|
20241008,180500,10644517740,18660,18660,18660,18660,0
|
|
20241008,180400,10644517740,18660,18660,18660,18660,0
|
|
20241008,180300,10644517740,18660,18660,18660,18660,0
|
|
20241008,180200,10644517740,18660,18660,18660,18660,0
|
|
20241008,180100,10644517740,18660,18660,18660,18660,0
|
|
20241008,180000,10644517740,18660,18660,18660,18660,0
|
|
20241008,175900,10644517740,18660,18660,18660,18660,0
|
|
20241008,175800,10644517740,18660,18660,18660,18660,0
|
|
20241008,175700,10644517740,18660,18660,18660,18660,0
|
|
20241008,175600,10644517740,18660,18660,18660,18660,0
|
|
20241008,175500,10644517740,18660,18660,18660,18660,0
|
|
20241008,175400,10644517740,18660,18660,18660,18660,0
|
|
20241008,175300,10644517740,18660,18660,18660,18660,0
|
|
20241008,175200,10644517740,18660,18660,18660,18660,0
|
|
20241008,175100,10644517740,18660,18660,18660,18660,0
|
|
20241008,175000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,174900,10644517740,18660,18660,18660,18660,0
|
|
20241008,174800,10644517740,18660,18660,18660,18660,0
|
|
20241008,174700,10644517740,18660,18660,18660,18660,0
|
|
20241008,174600,10644517740,18660,18660,18660,18660,0
|
|
20241008,174500,10644517740,18660,18660,18660,18660,0
|
|
20241008,174400,10644517740,18660,18660,18660,18660,0
|
|
20241008,174300,10644517740,18660,18660,18660,18660,0
|
|
20241008,174200,10644517740,18660,18660,18660,18660,0
|
|
20241008,174100,10644517740,18660,18660,18660,18660,0
|
|
20241008,174000,10644517740,18660,18660,18660,18660,0
|
|
20241008,173900,10644517740,18660,18660,18660,18660,0
|
|
20241008,173800,10644517740,18660,18660,18660,18660,0
|
|
20241008,173700,10644517740,18660,18660,18660,18660,0
|
|
20241008,173600,10644517740,18660,18660,18660,18660,0
|
|
20241008,173500,10644517740,18660,18660,18660,18660,0
|
|
20241008,173400,10644517740,18660,18660,18660,18660,0
|
|
20241008,173300,10644517740,18660,18660,18660,18660,0
|
|
20241008,173200,10644517740,18660,18660,18660,18660,0
|
|
20241008,173100,10644517740,18660,18660,18660,18660,0
|
|
20241008,173000,10644517740,18660,18660,18660,18660,0
|
|
20241008,172900,10644517740,18660,18660,18660,18660,0
|
|
20241008,172800,10644517740,18660,18660,18660,18660,0
|
|
20241008,172700,10644517740,18660,18660,18660,18660,0
|
|
20241008,172600,10644517740,18660,18660,18660,18660,0
|
|
20241008,172500,10644517740,18660,18660,18660,18660,0
|
|
20241008,172400,10644517740,18660,18660,18660,18660,0
|
|
20241008,172300,10644517740,18660,18660,18660,18660,0
|
|
20241008,172200,10644517740,18660,18660,18660,18660,0
|
|
20241008,172100,10644517740,18660,18660,18660,18660,0
|
|
20241008,172000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,171900,10644517740,18660,18660,18660,18660,0
|
|
20241008,171800,10644517740,18660,18660,18660,18660,0
|
|
20241008,171700,10644517740,18660,18660,18660,18660,0
|
|
20241008,171600,10644517740,18660,18660,18660,18660,0
|
|
20241008,171500,10644517740,18660,18660,18660,18660,0
|
|
20241008,171400,10644517740,18660,18660,18660,18660,0
|
|
20241008,171300,10644517740,18660,18660,18660,18660,0
|
|
20241008,171200,10644517740,18660,18660,18660,18660,0
|
|
20241008,171100,10644517740,18660,18660,18660,18660,0
|
|
20241008,171000,10644517740,18660,18660,18660,18660,0
|
|
20241008,170900,10644517740,18660,18660,18660,18660,0
|
|
20241008,170800,10644517740,18660,18660,18660,18660,0
|
|
20241008,170700,10644517740,18660,18660,18660,18660,0
|
|
20241008,170600,10644517740,18660,18660,18660,18660,0
|
|
20241008,170500,10644517740,18660,18660,18660,18660,0
|
|
20241008,170400,10644517740,18660,18660,18660,18660,0
|
|
20241008,170300,10644517740,18660,18660,18660,18660,0
|
|
20241008,170200,10644517740,18660,18660,18660,18660,0
|
|
20241008,170100,10644517740,18660,18660,18660,18660,0
|
|
20241008,170000,10644517740,18660,18660,18660,18660,0
|
|
20241008,165900,10644517740,18660,18660,18660,18660,0
|
|
20241008,165800,10644517740,18660,18660,18660,18660,0
|
|
20241008,165700,10644517740,18660,18660,18660,18660,0
|
|
20241008,165600,10644517740,18660,18660,18660,18660,0
|
|
20241008,165500,10644517740,18660,18660,18660,18660,0
|
|
20241008,165400,10644517740,18660,18660,18660,18660,0
|
|
20241008,165300,10644517740,18660,18660,18660,18660,0
|
|
20241008,165200,10644517740,18660,18660,18660,18660,0
|
|
20241008,165100,10644517740,18660,18660,18660,18660,0
|
|
20241008,165000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,164900,10644517740,18660,18660,18660,18660,0
|
|
20241008,164800,10644517740,18660,18660,18660,18660,0
|
|
20241008,164700,10644517740,18660,18660,18660,18660,0
|
|
20241008,164600,10644517740,18660,18660,18660,18660,0
|
|
20241008,164500,10644517740,18660,18660,18660,18660,0
|
|
20241008,164400,10644517740,18660,18660,18660,18660,0
|
|
20241008,164300,10644517740,18660,18660,18660,18660,0
|
|
20241008,164200,10644517740,18660,18660,18660,18660,0
|
|
20241008,164100,10644517740,18660,18660,18660,18660,0
|
|
20241008,164000,10644517740,18660,18660,18660,18660,0
|
|
20241008,163900,10644517740,18660,18660,18660,18660,0
|
|
20241008,163800,10644517740,18660,18660,18660,18660,0
|
|
20241008,163700,10644517740,18660,18660,18660,18660,0
|
|
20241008,163600,10644517740,18660,18660,18660,18660,0
|
|
20241008,163500,10644517740,18660,18660,18660,18660,0
|
|
20241008,163400,10644517740,18660,18660,18660,18660,0
|
|
20241008,163300,10644517740,18660,18660,18660,18660,0
|
|
20241008,163200,10644517740,18660,18660,18660,18660,0
|
|
20241008,163100,10644517740,18660,18660,18660,18660,0
|
|
20241008,163000,10644517740,18660,18660,18660,18660,0
|
|
20241008,162900,10644517740,18660,18660,18660,18660,0
|
|
20241008,162800,10644517740,18660,18660,18660,18660,0
|
|
20241008,162700,10644517740,18660,18660,18660,18660,0
|
|
20241008,162600,10644517740,18660,18660,18660,18660,0
|
|
20241008,162500,10644517740,18660,18660,18660,18660,0
|
|
20241008,162400,10644517740,18660,18660,18660,18660,0
|
|
20241008,162300,10644517740,18660,18660,18660,18660,0
|
|
20241008,162200,10644517740,18660,18660,18660,18660,0
|
|
20241008,162100,10644517740,18660,18660,18660,18660,0
|
|
20241008,162000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,161900,10644517740,18660,18660,18660,18660,0
|
|
20241008,161800,10644517740,18660,18660,18660,18660,0
|
|
20241008,161700,10644517740,18660,18660,18660,18660,0
|
|
20241008,161600,10644517740,18660,18660,18660,18660,0
|
|
20241008,161500,10644517740,18660,18660,18660,18660,0
|
|
20241008,161400,10644517740,18660,18660,18660,18660,0
|
|
20241008,161300,10644517740,18660,18660,18660,18660,0
|
|
20241008,161200,10644517740,18660,18660,18660,18660,0
|
|
20241008,161100,10644517740,18660,18660,18660,18660,0
|
|
20241008,161000,10644517740,18660,18660,18660,18660,0
|
|
20241008,160900,10644517740,18660,18660,18660,18660,0
|
|
20241008,160800,10644517740,18660,18660,18660,18660,0
|
|
20241008,160700,10644517740,18660,18660,18660,18660,0
|
|
20241008,160600,10644517740,18660,18660,18660,18660,0
|
|
20241008,160500,10644517740,18660,18660,18660,18660,0
|
|
20241008,160400,10644517740,18660,18660,18660,18660,0
|
|
20241008,160300,10644517740,18660,18660,18660,18660,0
|
|
20241008,160200,10644517740,18660,18660,18660,18660,0
|
|
20241008,160100,10644517740,18660,18660,18660,18660,0
|
|
20241008,160000,10644517740,18660,18660,18660,18660,0
|
|
20241008,155900,10644517740,18660,18660,18660,18660,0
|
|
20241008,155800,10644517740,18660,18660,18660,18660,0
|
|
20241008,155700,10644517740,18660,18660,18660,18660,0
|
|
20241008,155600,10644517740,18660,18660,18660,18660,0
|
|
20241008,155500,10644517740,18660,18660,18660,18660,0
|
|
20241008,155400,10644517740,18660,18660,18660,18660,0
|
|
20241008,155300,10644517740,18660,18660,18660,18660,0
|
|
20241008,155200,10644517740,18660,18660,18660,18660,0
|
|
20241008,155100,10644517740,18660,18660,18660,18660,0
|
|
20241008,155000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,154900,10644517740,18660,18660,18660,18660,0
|
|
20241008,154800,10644517740,18660,18660,18660,18660,0
|
|
20241008,154700,10644517740,18660,18660,18660,18660,0
|
|
20241008,154600,10644517740,18660,18660,18660,18660,0
|
|
20241008,154500,10644517740,18660,18660,18660,18660,0
|
|
20241008,154400,10644517740,18660,18660,18660,18660,0
|
|
20241008,154300,10644517740,18660,18660,18660,18660,0
|
|
20241008,154200,10644517740,18660,18660,18660,18660,0
|
|
20241008,154100,10644517740,18660,18660,18660,18660,0
|
|
20241008,154000,10644517740,18660,18660,18660,18660,0
|
|
20241008,153900,10644517740,18660,18660,18660,18660,0
|
|
20241008,153800,10644517740,18660,18660,18660,18660,0
|
|
20241008,153700,10644517740,18660,18660,18660,18660,0
|
|
20241008,153600,10644517740,18660,18660,18660,18660,0
|
|
20241008,153500,10644517740,18660,18660,18660,18660,0
|
|
20241008,153400,10644517740,18660,18660,18660,18660,0
|
|
20241008,153300,10644517740,18660,18660,18660,18660,0
|
|
20241008,153200,10644517740,18660,18660,18660,18660,0
|
|
20241008,153100,10644517740,18660,18660,18660,18660,0
|
|
20241008,153000,10644517740,18660,18660,18660,18660,57452
|
|
20241008,152900,9572463420,18600,18600,18600,18600,0
|
|
20241008,152800,9572463420,18600,18600,18600,18600,0
|
|
20241008,152700,9572463420,18600,18600,18600,18600,0
|
|
20241008,152600,9572463420,18600,18600,18600,18600,0
|
|
20241008,152500,9572463420,18600,18600,18600,18600,0
|
|
20241008,152400,9572463420,18600,18600,18600,18600,0
|
|
20241008,152300,9572463420,18600,18600,18600,18600,0
|
|
20241008,152200,9572463420,18600,18600,18600,18600,0
|
|
20241008,152100,9572463420,18600,18600,18600,18600,0
|
|
20241008,152000,9572463420,18600,18600,18600,18600,0
|
|
20241008,151900,9572463420,18600,18600,18610,18590,1565
|
|
20241008,151800,9543354770,18600,18590,18600,18590,1032
|
|
20241008,151700,9524160190,18600,18610,18610,18590,1180
|
|
20241008,151600,9502208850,18610,18610,18610,18590,502
|
|
20241008,151500,9492868340,18610,18590,18610,18580,3482
|
|
20241008,151400,9428099990,18600,18580,18600,18580,1793
|
|
20241008,151300,9394768130,18590,18580,18600,18570,780
|
|
20241008,151200,9380272250,18580,18570,18590,18560,3117
|
|
20241008,151100,9322380620,18570,18580,18600,18570,1486
|
|
20241008,151000,9294768120,18580,18590,18600,18570,2153
|
|
20241008,150900,9254754390,18590,18570,18590,18570,1387
|
|
20241008,150800,9228983390,18590,18580,18590,18580,2009
|
|
20241008,150700,9191648490,18580,18570,18590,18570,755
|
|
20241008,150600,9177623010,18580,18580,18590,18580,634
|
|
20241008,150500,9165843270,18580,18590,18590,18580,735
|
|
20241008,150400,9152183450,18580,18580,18590,18580,902
|
|
20241008,150300,9135420090,18580,18590,18590,18580,520
|
|
20241008,150200,9125756800,18580,18590,18590,18570,394
|
|
20241008,150100,9118435570,18580,18580,18590,18580,554
|
|
20241008,150000,9108140440,18590,18580,18590,18570,972
|
|
20241008,145900,9090074510,18590,18590,18600,18570,970
|
|
20241008,145800,9072042900,18580,18590,18590,18580,414
|
|
20241008,145700,9064347680,18590,18600,18600,18580,515
|
|
20241008,145600,9054773660,18600,18580,18600,18570,1589
|
|
20241008,145500,9025239900,18570,18580,18580,18570,596
|
|
20241008,145400,9014168370,18580,18560,18580,18560,482
|
|
20241008,145300,9005219140,18570,18580,18590,18560,913
|
|
20241008,145200,8988264960,18570,18570,18600,18560,1555
|
|
20241008,145100,8959382700,18570,18590,18600,18550,4217
|
|
20241008,145000,8881065660,18600,18620,18620,18580,2014
|
|
20241008,144900,8843608240,18610,18610,18620,18610,502
|
|
20241008,144800,8834265480,18610,18600,18610,18600,578
|
|
20241008,144700,8823511340,18600,18590,18600,18590,201
|
|
20241008,144600,8819773810,18600,18600,18610,18600,665
|
|
20241008,144500,8807404610,18610,18590,18610,18590,458
|
|
20241008,144400,8798883540,18590,18610,18610,18590,1051
|
|
20241008,144300,8779336210,18610,18630,18630,18600,153
|
|
20241008,144200,8776487680,18630,18630,18630,18590,3794
|
|
20241008,144100,8705879390,18630,18630,18640,18630,454
|
|
20241008,144000,8697420170,18630,18620,18630,18610,541
|
|
20241008,143900,8687342010,18630,18620,18630,18610,728
|
|
20241008,143800,8673788290,18630,18630,18630,18610,605
|
|
20241008,143700,8662519910,18610,18620,18630,18610,550
|
|
20241008,143600,8652277790,18630,18630,18640,18620,1808
|
|
20241008,143500,8618599380,18640,18640,18650,18630,1056
|
|
20241008,143400,8598917380,18640,18640,18650,18630,2291
|
|
20241008,143300,8556217780,18640,18640,18640,18630,709
|
|
20241008,143200,8543003850,18640,18640,18640,18630,1638
|
|
20241008,143100,8512479810,18640,18640,18640,18630,2004
|
|
20241008,143000,8475125280,18640,18640,18640,18630,921
|
|
20241008,142900,8457958900,18640,18630,18640,18620,3741
|
|
20241008,142800,8388263440,18630,18620,18630,18620,2124
|
|
20241008,142700,8348702690,18620,18620,18620,18620,1538
|
|
20241008,142600,8320065130,18620,18610,18620,18610,1166
|
|
20241008,142500,8298354720,18620,18620,18620,18610,284
|
|
20241008,142400,8293066840,18620,18620,18620,18610,780
|
|
20241008,142300,8278545800,18620,18620,18620,18610,633
|
|
20241008,142200,8266764790,18620,18610,18620,18600,552
|
|
20241008,142100,8256492730,18610,18610,18610,18600,671
|
|
20241008,142000,8244008100,18610,18610,18610,18590,807
|
|
20241008,141900,8228996950,18610,18600,18610,18600,1798
|
|
20241008,141800,8195544240,18600,18600,18600,18600,647
|
|
20241008,141700,8183510040,18600,18590,18600,18590,446
|
|
20241008,141600,8175217650,18590,18590,18600,18580,1179
|
|
20241008,141500,8153301020,18600,18580,18600,18580,1192
|
|
20241008,141400,8131144780,18580,18570,18580,18570,272
|
|
20241008,141300,8126092970,18570,18560,18570,18550,287
|
|
20241008,141200,8120766190,18560,18560,18570,18550,1448
|
|
20241008,141100,8093892760,18550,18510,18550,18510,2546
|
|
20241008,141000,8046701670,18520,18530,18550,18520,1307
|
|
20241008,140900,8022491560,18540,18580,18580,18540,2727
|
|
20241008,140800,7971915140,18570,18600,18600,18570,2061
|
|
20241008,140700,7933625020,18600,18590,18600,18590,129
|
|
20241008,140600,7931226790,18590,18590,18590,18580,1336
|
|
20241008,140500,7906400390,18590,18600,18600,18590,336
|
|
20241008,140400,7900153620,18590,18600,18610,18590,583
|
|
20241008,140300,7889309840,18600,18610,18610,18600,851
|
|
20241008,140200,7873478330,18610,18610,18610,18600,292
|
|
20241008,140100,7868044710,18610,18610,18610,18610,790
|
|
20241008,140000,7853342810,18600,18620,18620,18600,493
|
|
20241008,135900,7844167440,18620,18620,18620,18620,29
|
|
20241008,135800,7843627460,18620,18590,18620,18590,8713
|
|
20241008,135700,7681548230,18580,18580,18590,18580,211
|
|
20241008,135600,7677626040,18590,18590,18590,18580,495
|
|
20241008,135500,7668425020,18580,18590,18590,18580,739
|
|
20241008,135400,7654692990,18590,18580,18590,18580,149
|
|
20241008,135300,7651924340,18590,18590,18590,18560,3125
|
|
20241008,135200,7593865490,18590,18590,18590,18580,408
|
|
20241008,135100,7586284120,18590,18580,18590,18580,314
|
|
20241008,135000,7580448000,18590,18590,18590,18580,436
|
|
20241008,134900,7572342780,18590,18580,18590,18580,578
|
|
20241008,134800,7561601450,18590,18590,18590,18580,145
|
|
20241008,134700,7558906770,18590,18590,18590,18590,11
|
|
20241008,134600,7558702280,18590,18590,18590,18580,355
|
|
20241008,134500,7552104050,18590,18590,18590,18580,1379
|
|
20241008,134400,7526481880,18590,18590,18590,18580,466
|
|
20241008,134300,7517819580,18590,18590,18590,18580,294
|
|
20241008,134200,7512354390,18590,18580,18590,18570,618
|
|
20241008,134100,7500871060,18580,18570,18580,18570,287
|
|
20241008,134000,7495540220,18560,18580,18580,18560,542
|
|
20241008,133900,7485473580,18580,18570,18580,18570,12
|
|
20241008,133800,7485250630,18580,18570,18580,18570,152
|
|
20241008,133700,7482427380,18570,18570,18570,18560,435
|
|
20241008,133600,7474351770,18570,18580,18580,18530,1798
|
|
20241008,133500,7440985190,18580,18570,18580,18560,288
|
|
20241008,133400,7435636350,18570,18570,18580,18570,735
|
|
20241008,133300,7421985710,18580,18580,18590,18580,641
|
|
20241008,133200,7410075170,18580,18590,18590,18580,567
|
|
20241008,133100,7399539540,18580,18610,18610,18570,7791
|
|
20241008,133000,7254707650,18610,18610,18610,18600,1177
|
|
20241008,132900,7232803780,18610,18600,18610,18600,1611
|
|
20241008,132800,7202837190,18600,18600,18600,18590,810
|
|
20241008,132700,7187773220,18590,18590,18600,18590,321
|
|
20241008,132600,7181804360,18600,18600,18600,18590,191
|
|
20241008,132500,7178252220,18600,18590,18600,18580,6216
|
|
20241008,132400,7062691280,18590,18590,18590,18580,458
|
|
20241008,132300,7054177660,18590,18580,18590,18580,906
|
|
20241008,132200,7037341630,18590,18580,18590,18580,145
|
|
20241008,132100,7034646280,18580,18590,18590,18580,730
|
|
20241008,132000,7021077680,18590,18590,18590,18580,450
|
|
20241008,131900,7012713680,18590,18590,18590,18580,445
|
|
20241008,131800,7004441340,18590,18590,18590,18580,411
|
|
20241008,131700,6996801670,18580,18580,18590,18580,244
|
|
20241008,131600,6992266780,18590,18590,18590,18580,155
|
|
20241008,131500,6989385970,18580,18580,18590,18580,638
|
|
20241008,131400,6977528320,18580,18590,18590,18580,433
|
|
20241008,131300,6969478950,18590,18590,18590,18580,158
|
|
20241008,131200,6966541760,18580,18590,18590,18580,892
|
|
20241008,131100,6949963000,18590,18580,18590,18580,470
|
|
20241008,131000,6941225800,18580,18570,18590,18570,393
|
|
20241008,130900,6933923460,18570,18580,18580,18570,249
|
|
20241008,130800,6929297420,18580,18580,18580,18570,1445
|
|
20241008,130700,6902454190,18580,18570,18580,18560,550
|
|
20241008,130600,6892237220,18580,18570,18580,18560,425
|
|
20241008,130500,6884344170,18580,18580,18580,18560,1598
|
|
20241008,130400,6854666900,18570,18570,18580,18570,361
|
|
20241008,130300,6847959880,18570,18580,18590,18570,620
|
|
20241008,130200,6836440850,18590,18570,18590,18570,677
|
|
20241008,130100,6823863300,18580,18580,18580,18570,317
|
|
20241008,130000,6817973910,18580,18580,18580,18570,321
|
|
20241008,125900,6812010470,18570,18580,18580,18570,414
|
|
20241008,125800,6804321580,18580,18560,18580,18560,532
|
|
20241008,125700,6794442040,18560,18570,18570,18560,1310
|
|
20241008,125600,6770127350,18570,18570,18580,18570,782
|
|
20241008,125500,6755603080,18570,18560,18580,18560,996
|
|
20241008,125400,6737116640,18570,18570,18580,18560,473
|
|
20241008,125300,6728334790,18570,18560,18570,18560,612
|
|
20241008,125200,6716973750,18560,18580,18580,18560,421
|
|
20241008,125100,6709155090,18580,18600,18620,18580,848
|
|
20241008,125000,6693392130,18630,18620,18630,18600,3554
|
|
20241008,124900,6627240960,18620,18600,18620,18600,10151
|
|
20241008,124800,6438360620,18600,18580,18600,18570,6325
|
|
20241008,124700,6320772210,18580,18580,18580,18570,1068
|
|
20241008,124600,6300928780,18570,18580,18580,18570,489
|
|
20241008,124500,6291844650,18580,18580,18580,18570,1131
|
|
20241008,124400,6270836160,18580,18570,18580,18570,594
|
|
20241008,124300,6259804830,18570,18570,18570,18570,1592
|
|
20241008,124200,6230241390,18570,18560,18570,18550,1040
|
|
20241008,124100,6210938180,18550,18560,18560,18550,666
|
|
20241008,124000,6198577390,18560,18550,18560,18540,4177
|
|
20241008,123900,6121088410,18550,18540,18550,18540,531
|
|
20241008,123800,6111240880,18540,18540,18550,18530,474
|
|
20241008,123700,6102450100,18540,18540,18540,18540,357
|
|
20241008,123600,6095831320,18540,18540,18540,18530,996
|
|
20241008,123500,6077365560,18530,18540,18540,18530,480
|
|
20241008,123400,6068468000,18540,18530,18540,18530,593
|
|
20241008,123300,6057476280,18540,18540,18540,18530,306
|
|
20241008,123200,6051805180,18540,18540,18540,18530,1179
|
|
20241008,123100,6029949910,18540,18540,18540,18540,317
|
|
20241008,123000,6024072730,18540,18530,18540,18510,380
|
|
20241008,122900,6017031110,18530,18520,18530,18510,1036
|
|
20241008,122800,5997843920,18520,18520,18520,18510,34
|
|
20241008,122700,5997214250,18520,18540,18540,18520,378
|
|
20241008,122600,5990212780,18530,18530,18540,18510,521
|
|
20241008,122500,5980558630,18530,18520,18530,18520,301
|
|
20241008,122400,5974982660,18520,18520,18530,18520,747
|
|
20241008,122300,5961144610,18530,18530,18530,18530,129
|
|
20241008,122200,5958754240,18530,18510,18530,18510,355
|
|
20241008,122100,5952180710,18510,18520,18530,18510,671
|
|
20241008,122000,5939755840,18520,18540,18540,18520,787
|
|
20241008,121900,5925175750,18540,18540,18540,18530,522
|
|
20241008,121800,5915499150,18540,18540,18540,18530,326
|
|
20241008,121700,5909456110,18540,18530,18540,18530,826
|
|
20241008,121600,5894143150,18530,18520,18540,18520,407
|
|
20241008,121500,5886602250,18510,18510,18520,18490,146
|
|
20241008,121400,5883899100,18500,18510,18510,18500,351
|
|
20241008,121300,5877404090,18520,18530,18540,18510,1641
|
|
20241008,121200,5846997220,18530,18530,18540,18530,437
|
|
20241008,121100,5838895450,18540,18540,18540,18530,996
|
|
20241008,121000,5820429740,18540,18520,18540,18520,185
|
|
20241008,120900,5817001870,18540,18530,18540,18530,394
|
|
20241008,120800,5809698580,18530,18520,18530,18520,238
|
|
20241008,120700,5805289200,18520,18520,18530,18520,406
|
|
20241008,120600,5797768450,18530,18530,18540,18520,492
|
|
20241008,120500,5788654580,18520,18530,18540,18520,800
|
|
20241008,120400,5773829430,18530,18540,18540,18520,1541
|
|
20241008,120300,5745272690,18530,18540,18540,18530,950
|
|
20241008,120200,5727661290,18540,18540,18540,18530,346
|
|
20241008,120100,5721246460,18540,18520,18540,18520,3515
|
|
20241008,120000,5656140840,18520,18520,18520,18510,520
|
|
20241008,115900,5646511010,18520,18510,18520,18510,328
|
|
20241008,115800,5640436850,18510,18510,18520,18510,484
|
|
20241008,115700,5631477540,18490,18510,18510,18470,1523
|
|
20241008,115600,5603298780,18520,18510,18520,18510,743
|
|
20241008,115500,5589541040,18510,18510,18520,18510,875
|
|
20241008,115400,5573344570,18510,18520,18520,18500,1068
|
|
20241008,115300,5553575540,18520,18510,18520,18510,251
|
|
20241008,115200,5548928440,18510,18520,18520,18510,183
|
|
20241008,115100,5545540430,18510,18520,18520,18510,1252
|
|
20241008,115000,5522362330,18520,18520,18520,18510,603
|
|
20241008,114900,5511198310,18520,18510,18520,18500,481
|
|
20241008,114800,5502293190,18500,18500,18510,18500,503
|
|
20241008,114700,5492983610,18510,18500,18510,18500,779
|
|
20241008,114600,5478566970,18500,18510,18510,18490,206
|
|
20241008,114500,5474754310,18510,18470,18510,18470,318
|
|
20241008,114400,5468872220,18490,18470,18490,18460,159
|
|
20241008,114300,5465934510,18470,18460,18490,18450,488
|
|
20241008,114200,5456920240,18460,18450,18460,18450,134
|
|
20241008,114100,5454447890,18460,18450,18470,18450,629
|
|
20241008,114000,5442834730,18450,18440,18450,18440,477
|
|
20241008,113900,5434035530,18450,18450,18450,18440,462
|
|
20241008,113800,5425513410,18450,18460,18460,18450,614
|
|
20241008,113700,5414182030,18460,18450,18460,18450,727
|
|
20241008,113600,5400766460,18440,18460,18470,18430,1293
|
|
20241008,113500,5376917520,18460,18470,18470,18460,1051
|
|
20241008,113400,5357514890,18460,18470,18470,18460,427
|
|
20241008,113300,5349628210,18470,18470,18470,18460,247
|
|
20241008,113200,5345066140,18470,18480,18490,18470,998
|
|
20241008,113100,5326625380,18480,18500,18510,18480,2323
|
|
20241008,113000,5283661000,18500,18500,18500,18490,478
|
|
20241008,112900,5274818500,18490,18540,18540,18490,424
|
|
20241008,112800,5266973490,18540,18510,18540,18470,3477
|
|
20241008,112700,5202665590,18520,18520,18540,18510,1160
|
|
20241008,112600,5181171390,18520,18520,18540,18520,3441
|
|
20241008,112500,5117411050,18520,18510,18520,18510,797
|
|
20241008,112400,5102653580,18510,18530,18530,18510,932
|
|
20241008,112300,5085387240,18530,18530,18530,18520,1848
|
|
20241008,112200,5051147990,18530,18510,18530,18500,2642
|
|
20241008,112100,5002225970,18510,18480,18530,18480,6453
|
|
20241008,112000,4882823550,18480,18490,18490,18480,488
|
|
20241008,111900,4873802660,18490,18480,18490,18480,464
|
|
20241008,111800,4865223420,18490,18490,18490,18470,619
|
|
20241008,111700,4853781710,18490,18490,18500,18490,1536
|
|
20241008,111600,4825379170,18490,18480,18490,18470,2839
|
|
20241008,111500,4772899010,18480,18440,18480,18420,2057
|
|
20241008,111400,4734929600,18430,18470,18470,18430,519
|
|
20241008,111300,4725352440,18470,18480,18480,18460,675
|
|
20241008,111200,4712888510,18470,18470,18480,18470,429
|
|
20241008,111100,4704964310,18470,18440,18480,18440,4208
|
|
20241008,111000,4627281050,18440,18440,18440,18430,292
|
|
20241008,110900,4621897570,18420,18440,18450,18420,578
|
|
20241008,110800,4611237460,18450,18430,18450,18410,402
|
|
20241008,110700,4603830120,18430,18450,18450,18410,853
|
|
20241008,110600,4588110270,18450,18450,18450,18440,601
|
|
20241008,110500,4577022320,18450,18430,18450,18430,416
|
|
20241008,110400,4569350980,18430,18450,18450,18430,485
|
|
20241008,110300,4560408830,18440,18430,18450,18430,1079
|
|
20241008,110200,4540504940,18440,18430,18450,18430,824
|
|
20241008,110100,4525314580,18440,18450,18450,18440,1050
|
|
20241008,110000,4505947790,18450,18450,18450,18430,1076
|
|
20241008,105900,4486102600,18440,18450,18450,18440,915
|
|
20241008,105800,4469225390,18450,18450,18450,18440,475
|
|
20241008,105700,4460463930,18450,18440,18450,18440,264
|
|
20241008,105600,4455593620,18440,18440,18440,18430,737
|
|
20241008,105500,4442004670,18440,18440,18440,18430,703
|
|
20241008,105400,4429046530,18440,18440,18440,18430,482
|
|
20241008,105300,4420159450,18440,18430,18450,18420,1407
|
|
20241008,105200,4394225860,18430,18430,18430,18420,395
|
|
20241008,105100,4386946170,18430,18440,18440,18420,448
|
|
20241008,105000,4378687940,18440,18440,18440,18420,534
|
|
20241008,104900,4368843450,18440,18430,18440,18420,1252
|
|
20241008,104800,4345769150,18420,18420,18430,18410,1460
|
|
20241008,104700,4318873830,18420,18410,18420,18400,1388
|
|
20241008,104600,4293316710,18400,18400,18410,18400,718
|
|
20241008,104500,4280102510,18400,18400,18400,18390,439
|
|
20241008,104400,4272026030,18400,18400,18400,18390,502
|
|
20241008,104300,4262791450,18400,18390,18400,18390,697
|
|
20241008,104200,4249968720,18390,18400,18400,18380,399
|
|
20241008,104100,4242629030,18370,18380,18390,18370,1228
|
|
20241008,104000,4220052270,18380,18360,18380,18360,459
|
|
20241008,103900,4211617590,18380,18380,18380,18360,1551
|
|
20241008,103800,4183134720,18380,18410,18410,18370,710
|
|
20241008,103700,4170078420,18400,18400,18410,18390,600
|
|
20241008,103600,4159038700,18400,18360,18400,18360,175
|
|
20241008,103500,4155823850,18360,18380,18380,18360,870
|
|
20241008,103400,4139840020,18380,18360,18400,18360,156
|
|
20241008,103300,4136971660,18360,18410,18420,18360,665
|
|
20241008,103200,4124737870,18410,18410,18420,18410,490
|
|
20241008,103100,4115714390,18410,18380,18420,18360,970
|
|
20241008,103000,4097879990,18390,18400,18400,18380,632
|
|
20241008,102900,4086254860,18390,18360,18400,18360,235
|
|
20241008,102800,4081933480,18360,18430,18440,18360,3416
|
|
20241008,102700,4019061280,18430,18430,18430,18420,562
|
|
20241008,102600,4008704240,18430,18430,18440,18420,178
|
|
20241008,102500,4005424300,18430,18420,18430,18410,313
|
|
20241008,102400,3999657290,18420,18430,18450,18420,3544
|
|
20241008,102300,3934324410,18430,18420,18430,18420,1626
|
|
20241008,102200,3904360400,18430,18390,18430,18390,2292
|
|
20241008,102100,3862194840,18390,18420,18430,18390,1134
|
|
20241008,102000,3841329440,18420,18400,18440,18400,1148
|
|
20241008,101900,3820182830,18390,18450,18450,18380,2287
|
|
20241008,101800,3778085980,18460,18460,18460,18450,1260
|
|
20241008,101700,3754831760,18460,18470,18470,18450,1335
|
|
20241008,101600,3730197780,18470,18470,18480,18450,493
|
|
20241008,101500,3721093700,18480,18490,18500,18480,3613
|
|
20241008,101400,3654317560,18490,18460,18500,18460,3264
|
|
20241008,101300,3593994260,18470,18440,18470,18440,2301
|
|
20241008,101200,3551539810,18450,18450,18450,18430,990
|
|
20241008,101100,3533276600,18450,18440,18450,18430,771
|
|
20241008,101000,3519055250,18440,18420,18450,18420,627
|
|
20241008,100900,3507493480,18430,18420,18430,18410,501
|
|
20241008,100800,3498260360,18420,18380,18420,18370,1872
|
|
20241008,100700,3463829870,18390,18390,18390,18360,803
|
|
20241008,100600,3449071960,18390,18410,18410,18360,2848
|
|
20241008,100500,3396736810,18410,18410,18420,18400,1042
|
|
20241008,100400,3377553430,18400,18390,18410,18390,2141
|
|
20241008,100300,3338164170,18400,18450,18450,18400,2110
|
|
20241008,100200,3299318620,18450,18450,18480,18450,595
|
|
20241008,100100,3288340220,18460,18510,18510,18450,4775
|
|
20241008,100000,3200084810,18520,18490,18570,18490,6176
|
|
20241008,095900,3085639350,18490,18460,18510,18460,9344
|
|
20241008,095800,2912849840,18470,18410,18470,18410,5356
|
|
20241008,095700,2814097470,18410,18390,18410,18350,2471
|
|
20241008,095600,2768651560,18390,18410,18410,18360,3287
|
|
20241008,095500,2708244130,18410,18420,18420,18390,643
|
|
20241008,095400,2696408790,18420,18370,18440,18370,5646
|
|
20241008,095300,2592473880,18370,18360,18390,18330,3392
|
|
20241008,095200,2530186510,18360,18350,18430,18350,8381
|
|
20241008,095100,2376027530,18350,18370,18370,18300,2256
|
|
20241008,095000,2334631960,18350,18370,18400,18350,4923
|
|
20241008,094900,2244143020,18370,18270,18380,18250,12102
|
|
20241008,094800,2022526020,18280,18220,18290,18200,7208
|
|
20241008,094700,1890985920,18220,18200,18230,18200,3454
|
|
20241008,094600,1828067100,18210,18130,18210,18120,5609
|
|
20241008,094500,1726108820,18120,18000,18140,18000,8755
|
|
20241008,094400,1567826260,18000,17970,18000,17970,1636
|
|
20241008,094300,1538401940,17980,17990,17990,17890,3717
|
|
20241008,094200,1471789200,17990,17940,18000,17940,2771
|
|
20241008,094100,1421949540,17940,17940,17940,17940,195
|
|
20241008,094000,1418451240,17930,17920,17930,17910,848
|
|
20241008,093900,1403256270,17890,17910,17920,17890,549
|
|
20241008,093800,1393423680,17910,17870,17910,17870,839
|
|
20241008,093700,1378410470,17860,17860,17870,17840,235
|
|
20241008,093600,1374214270,17860,17870,17870,17860,138
|
|
20241008,093500,1371748500,17870,17900,17910,17840,513
|
|
20241008,093400,1362573330,17910,17920,17920,17910,58
|
|
20241008,093300,1361533980,17880,17870,17880,17870,189
|
|
20241008,093200,1358156000,17870,17840,17870,17790,1526
|
|
20241008,093100,1330947970,17840,17850,17850,17820,162
|
|
20241008,093000,1328059620,17850,17790,17850,17790,876
|
|
20241008,092900,1312473540,17790,17790,17790,17780,319
|
|
20241008,092800,1306799030,17790,17840,17860,17790,2086
|
|
20241008,092700,1269626690,17860,17840,17860,17840,130
|
|
20241008,092600,1267305490,17820,17840,17840,17820,2073
|
|
20241008,092500,1230344270,17830,17850,17870,17820,1097
|
|
20241008,092400,1210774710,17840,17900,17930,17840,6205
|
|
20241008,092300,1099685730,17900,17870,17900,17840,6794
|
|
20241008,092200,978317210,17870,17860,17870,17860,39
|
|
20241008,092100,977620580,17870,17870,17870,17860,124
|
|
20241008,092000,975405090,17880,17920,17920,17880,2710
|
|
20241008,091900,926883110,17920,17920,17930,17920,359
|
|
20241008,091800,920449710,17920,17930,17930,17910,911
|
|
20241008,091700,904127520,17940,17970,17980,17940,1832
|
|
20241008,091600,871236240,17970,18010,18010,17970,1088
|
|
20241008,091500,851660130,18010,18030,18040,18000,2304
|
|
20241008,091400,810126950,18020,18000,18020,17960,2731
|
|
20241008,091300,760967410,18000,17960,18010,17960,2342
|
|
20241008,091200,718822600,17960,17910,18010,17900,10150
|
|
20241008,091100,536538080,17910,17860,17920,17810,7626
|
|
20241008,091000,400040030,17860,17880,17890,17810,1559
|
|
20241008,090900,372198640,17870,17830,17870,17790,2654
|
|
20241008,090800,324834150,17850,17810,17860,17760,1078
|
|
20241008,090700,305606460,17770,17830,17860,17770,1602
|
|
20241008,090600,277012860,17830,17810,17860,17740,3169
|
|
20241008,090500,220471790,17810,17730,17810,17720,1129
|
|
20241008,090400,200452240,17710,17720,17720,17710,36
|
|
20241008,090300,199814350,17720,17770,17770,17710,1072
|
|
20241008,090200,180818900,17710,17830,17840,17710,2061
|
|
20241008,090100,144226530,17820,17720,17840,17720,3814
|
|
20241008,090000,76403090,17720,17780,17780,17720,4288
|