593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,184900,11063095630,18220,18220,18220,18220,0
|
|
20241010,184800,11063095630,18220,18220,18220,18220,0
|
|
20241010,184700,11063095630,18220,18220,18220,18220,0
|
|
20241010,184600,11063095630,18220,18220,18220,18220,0
|
|
20241010,184500,11063095630,18220,18220,18220,18220,0
|
|
20241010,184400,11063095630,18220,18220,18220,18220,0
|
|
20241010,184300,11063095630,18220,18220,18220,18220,0
|
|
20241010,184200,11063095630,18220,18220,18220,18220,0
|
|
20241010,184100,11063095630,18220,18220,18220,18220,0
|
|
20241010,184000,11063095630,18220,18220,18220,18220,0
|
|
20241010,183900,11063095630,18220,18220,18220,18220,0
|
|
20241010,183800,11063095630,18220,18220,18220,18220,0
|
|
20241010,183700,11063095630,18220,18220,18220,18220,0
|
|
20241010,183600,11063095630,18220,18220,18220,18220,0
|
|
20241010,183500,11063095630,18220,18220,18220,18220,0
|
|
20241010,183400,11063095630,18220,18220,18220,18220,0
|
|
20241010,183300,11063095630,18220,18220,18220,18220,0
|
|
20241010,183200,11063095630,18220,18220,18220,18220,0
|
|
20241010,183100,11063095630,18220,18220,18220,18220,0
|
|
20241010,183000,11063095630,18220,18220,18220,18220,0
|
|
20241010,182900,11063095630,18220,18220,18220,18220,0
|
|
20241010,182800,11063095630,18220,18220,18220,18220,0
|
|
20241010,182700,11063095630,18220,18220,18220,18220,0
|
|
20241010,182600,11063095630,18220,18220,18220,18220,0
|
|
20241010,182500,11063095630,18220,18220,18220,18220,0
|
|
20241010,182400,11063095630,18220,18220,18220,18220,0
|
|
20241010,182300,11063095630,18220,18220,18220,18220,0
|
|
20241010,182200,11063095630,18220,18220,18220,18220,0
|
|
20241010,182100,11063095630,18220,18220,18220,18220,0
|
|
20241010,182000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,181900,11063095630,18220,18220,18220,18220,0
|
|
20241010,181800,11063095630,18220,18220,18220,18220,0
|
|
20241010,181700,11063095630,18220,18220,18220,18220,0
|
|
20241010,181600,11063095630,18220,18220,18220,18220,0
|
|
20241010,181500,11063095630,18220,18220,18220,18220,0
|
|
20241010,181400,11063095630,18220,18220,18220,18220,0
|
|
20241010,181300,11063095630,18220,18220,18220,18220,0
|
|
20241010,181200,11063095630,18220,18220,18220,18220,0
|
|
20241010,181100,11063095630,18220,18220,18220,18220,0
|
|
20241010,181000,11063095630,18220,18220,18220,18220,0
|
|
20241010,180900,11063095630,18220,18220,18220,18220,0
|
|
20241010,180800,11063095630,18220,18220,18220,18220,0
|
|
20241010,180700,11063095630,18220,18220,18220,18220,0
|
|
20241010,180600,11063095630,18220,18220,18220,18220,0
|
|
20241010,180500,11063095630,18220,18220,18220,18220,0
|
|
20241010,180400,11063095630,18220,18220,18220,18220,0
|
|
20241010,180300,11063095630,18220,18220,18220,18220,0
|
|
20241010,180200,11063095630,18220,18220,18220,18220,0
|
|
20241010,180100,11063095630,18220,18220,18220,18220,0
|
|
20241010,180000,11063095630,18220,18220,18220,18220,0
|
|
20241010,175900,11063095630,18220,18220,18220,18220,0
|
|
20241010,175800,11063095630,18220,18220,18220,18220,0
|
|
20241010,175700,11063095630,18220,18220,18220,18220,0
|
|
20241010,175600,11063095630,18220,18220,18220,18220,0
|
|
20241010,175500,11063095630,18220,18220,18220,18220,0
|
|
20241010,175400,11063095630,18220,18220,18220,18220,0
|
|
20241010,175300,11063095630,18220,18220,18220,18220,0
|
|
20241010,175200,11063095630,18220,18220,18220,18220,0
|
|
20241010,175100,11063095630,18220,18220,18220,18220,0
|
|
20241010,175000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,174900,11063095630,18220,18220,18220,18220,0
|
|
20241010,174800,11063095630,18220,18220,18220,18220,0
|
|
20241010,174700,11063095630,18220,18220,18220,18220,0
|
|
20241010,174600,11063095630,18220,18220,18220,18220,0
|
|
20241010,174500,11063095630,18220,18220,18220,18220,0
|
|
20241010,174400,11063095630,18220,18220,18220,18220,0
|
|
20241010,174300,11063095630,18220,18220,18220,18220,0
|
|
20241010,174200,11063095630,18220,18220,18220,18220,0
|
|
20241010,174100,11063095630,18220,18220,18220,18220,0
|
|
20241010,174000,11063095630,18220,18220,18220,18220,0
|
|
20241010,173900,11063095630,18220,18220,18220,18220,0
|
|
20241010,173800,11063095630,18220,18220,18220,18220,0
|
|
20241010,173700,11063095630,18220,18220,18220,18220,0
|
|
20241010,173600,11063095630,18220,18220,18220,18220,0
|
|
20241010,173500,11063095630,18220,18220,18220,18220,0
|
|
20241010,173400,11063095630,18220,18220,18220,18220,0
|
|
20241010,173300,11063095630,18220,18220,18220,18220,0
|
|
20241010,173200,11063095630,18220,18220,18220,18220,0
|
|
20241010,173100,11063095630,18220,18220,18220,18220,0
|
|
20241010,173000,11063095630,18220,18220,18220,18220,0
|
|
20241010,172900,11063095630,18220,18220,18220,18220,0
|
|
20241010,172800,11063095630,18220,18220,18220,18220,0
|
|
20241010,172700,11063095630,18220,18220,18220,18220,0
|
|
20241010,172600,11063095630,18220,18220,18220,18220,0
|
|
20241010,172500,11063095630,18220,18220,18220,18220,0
|
|
20241010,172400,11063095630,18220,18220,18220,18220,0
|
|
20241010,172300,11063095630,18220,18220,18220,18220,0
|
|
20241010,172200,11063095630,18220,18220,18220,18220,0
|
|
20241010,172100,11063095630,18220,18220,18220,18220,0
|
|
20241010,172000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,171900,11063095630,18220,18220,18220,18220,0
|
|
20241010,171800,11063095630,18220,18220,18220,18220,0
|
|
20241010,171700,11063095630,18220,18220,18220,18220,0
|
|
20241010,171600,11063095630,18220,18220,18220,18220,0
|
|
20241010,171500,11063095630,18220,18220,18220,18220,0
|
|
20241010,171400,11063095630,18220,18220,18220,18220,0
|
|
20241010,171300,11063095630,18220,18220,18220,18220,0
|
|
20241010,171200,11063095630,18220,18220,18220,18220,0
|
|
20241010,171100,11063095630,18220,18220,18220,18220,0
|
|
20241010,171000,11063095630,18220,18220,18220,18220,0
|
|
20241010,170900,11063095630,18220,18220,18220,18220,0
|
|
20241010,170800,11063095630,18220,18220,18220,18220,0
|
|
20241010,170700,11063095630,18220,18220,18220,18220,0
|
|
20241010,170600,11063095630,18220,18220,18220,18220,0
|
|
20241010,170500,11063095630,18220,18220,18220,18220,0
|
|
20241010,170400,11063095630,18220,18220,18220,18220,0
|
|
20241010,170300,11063095630,18220,18220,18220,18220,0
|
|
20241010,170200,11063095630,18220,18220,18220,18220,0
|
|
20241010,170100,11063095630,18220,18220,18220,18220,0
|
|
20241010,170000,11063095630,18220,18220,18220,18220,0
|
|
20241010,165900,11063095630,18220,18220,18220,18220,0
|
|
20241010,165800,11063095630,18220,18220,18220,18220,0
|
|
20241010,165700,11063095630,18220,18220,18220,18220,0
|
|
20241010,165600,11063095630,18220,18220,18220,18220,0
|
|
20241010,165500,11063095630,18220,18220,18220,18220,0
|
|
20241010,165400,11063095630,18220,18220,18220,18220,0
|
|
20241010,165300,11063095630,18220,18220,18220,18220,0
|
|
20241010,165200,11063095630,18220,18220,18220,18220,0
|
|
20241010,165100,11063095630,18220,18220,18220,18220,0
|
|
20241010,165000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,164900,11063095630,18220,18220,18220,18220,0
|
|
20241010,164800,11063095630,18220,18220,18220,18220,0
|
|
20241010,164700,11063095630,18220,18220,18220,18220,0
|
|
20241010,164600,11063095630,18220,18220,18220,18220,0
|
|
20241010,164500,11063095630,18220,18220,18220,18220,0
|
|
20241010,164400,11063095630,18220,18220,18220,18220,0
|
|
20241010,164300,11063095630,18220,18220,18220,18220,0
|
|
20241010,164200,11063095630,18220,18220,18220,18220,0
|
|
20241010,164100,11063095630,18220,18220,18220,18220,0
|
|
20241010,164000,11063095630,18220,18220,18220,18220,0
|
|
20241010,163900,11063095630,18220,18220,18220,18220,0
|
|
20241010,163800,11063095630,18220,18220,18220,18220,0
|
|
20241010,163700,11063095630,18220,18220,18220,18220,0
|
|
20241010,163600,11063095630,18220,18220,18220,18220,0
|
|
20241010,163500,11063095630,18220,18220,18220,18220,0
|
|
20241010,163400,11063095630,18220,18220,18220,18220,0
|
|
20241010,163300,11063095630,18220,18220,18220,18220,0
|
|
20241010,163200,11063095630,18220,18220,18220,18220,0
|
|
20241010,163100,11063095630,18220,18220,18220,18220,0
|
|
20241010,163000,11063095630,18220,18220,18220,18220,0
|
|
20241010,162900,11063095630,18220,18220,18220,18220,0
|
|
20241010,162800,11063095630,18220,18220,18220,18220,0
|
|
20241010,162700,11063095630,18220,18220,18220,18220,0
|
|
20241010,162600,11063095630,18220,18220,18220,18220,0
|
|
20241010,162500,11063095630,18220,18220,18220,18220,0
|
|
20241010,162400,11063095630,18220,18220,18220,18220,0
|
|
20241010,162300,11063095630,18220,18220,18220,18220,0
|
|
20241010,162200,11063095630,18220,18220,18220,18220,0
|
|
20241010,162100,11063095630,18220,18220,18220,18220,0
|
|
20241010,162000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,161900,11063095630,18220,18220,18220,18220,0
|
|
20241010,161800,11063095630,18220,18220,18220,18220,0
|
|
20241010,161700,11063095630,18220,18220,18220,18220,0
|
|
20241010,161600,11063095630,18220,18220,18220,18220,0
|
|
20241010,161500,11063095630,18220,18220,18220,18220,0
|
|
20241010,161400,11063095630,18220,18220,18220,18220,0
|
|
20241010,161300,11063095630,18220,18220,18220,18220,0
|
|
20241010,161200,11063095630,18220,18220,18220,18220,0
|
|
20241010,161100,11063095630,18220,18220,18220,18220,0
|
|
20241010,161000,11063095630,18220,18220,18220,18220,0
|
|
20241010,160900,11063095630,18220,18220,18220,18220,0
|
|
20241010,160800,11063095630,18220,18220,18220,18220,0
|
|
20241010,160700,11063095630,18220,18220,18220,18220,0
|
|
20241010,160600,11063095630,18220,18220,18220,18220,0
|
|
20241010,160500,11063095630,18220,18220,18220,18220,0
|
|
20241010,160400,11063095630,18220,18220,18220,18220,0
|
|
20241010,160300,11063095630,18220,18220,18220,18220,0
|
|
20241010,160200,11063095630,18220,18220,18220,18220,0
|
|
20241010,160100,11063095630,18220,18220,18220,18220,0
|
|
20241010,160000,11063095630,18220,18220,18220,18220,0
|
|
20241010,155900,11063095630,18220,18220,18220,18220,0
|
|
20241010,155800,11063095630,18220,18220,18220,18220,0
|
|
20241010,155700,11063095630,18220,18220,18220,18220,0
|
|
20241010,155600,11063095630,18220,18220,18220,18220,0
|
|
20241010,155500,11063095630,18220,18220,18220,18220,0
|
|
20241010,155400,11063095630,18220,18220,18220,18220,0
|
|
20241010,155300,11063095630,18220,18220,18220,18220,0
|
|
20241010,155200,11063095630,18220,18220,18220,18220,0
|
|
20241010,155100,11063095630,18220,18220,18220,18220,0
|
|
20241010,155000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,154900,11063095630,18220,18220,18220,18220,0
|
|
20241010,154800,11063095630,18220,18220,18220,18220,0
|
|
20241010,154700,11063095630,18220,18220,18220,18220,0
|
|
20241010,154600,11063095630,18220,18220,18220,18220,0
|
|
20241010,154500,11063095630,18220,18220,18220,18220,0
|
|
20241010,154400,11063095630,18220,18220,18220,18220,0
|
|
20241010,154300,11063095630,18220,18220,18220,18220,0
|
|
20241010,154200,11063095630,18220,18220,18220,18220,0
|
|
20241010,154100,11063095630,18220,18220,18220,18220,0
|
|
20241010,154000,11063095630,18220,18220,18220,18220,0
|
|
20241010,153900,11063095630,18220,18220,18220,18220,0
|
|
20241010,153800,11063095630,18220,18220,18220,18220,0
|
|
20241010,153700,11063095630,18220,18220,18220,18220,0
|
|
20241010,153600,11063095630,18220,18220,18220,18220,0
|
|
20241010,153500,11063095630,18220,18220,18220,18220,0
|
|
20241010,153400,11063095630,18220,18220,18220,18220,0
|
|
20241010,153300,11063095630,18220,18220,18220,18220,0
|
|
20241010,153200,11063095630,18220,18220,18220,18220,0
|
|
20241010,153100,11063095630,18220,18220,18220,18220,0
|
|
20241010,153000,11063095630,18220,18220,18220,18220,120340
|
|
20241010,152900,8870500830,18300,18300,18300,18300,0
|
|
20241010,152800,8870500830,18300,18300,18300,18300,0
|
|
20241010,152700,8870500830,18300,18300,18300,18300,0
|
|
20241010,152600,8870500830,18300,18300,18300,18300,0
|
|
20241010,152500,8870500830,18300,18300,18300,18300,0
|
|
20241010,152400,8870500830,18300,18300,18300,18300,0
|
|
20241010,152300,8870500830,18300,18300,18300,18300,0
|
|
20241010,152200,8870500830,18300,18300,18300,18300,0
|
|
20241010,152100,8870500830,18300,18300,18300,18300,0
|
|
20241010,152000,8870500830,18300,18300,18300,18300,0
|
|
20241010,151900,8870500830,18300,18360,18370,18300,863
|
|
20241010,151800,8854667300,18370,18370,18380,18350,1505
|
|
20241010,151700,8827027900,18360,18380,18380,18360,2081
|
|
20241010,151600,8788802230,18380,18370,18380,18360,676
|
|
20241010,151500,8776380440,18370,18370,18370,18350,1735
|
|
20241010,151400,8744519910,18370,18370,18380,18360,1279
|
|
20241010,151300,8721024580,18360,18380,18380,18360,1274
|
|
20241010,151200,8697618480,18380,18370,18380,18360,1631
|
|
20241010,151100,8667650310,18370,18360,18370,18350,864
|
|
20241010,151000,8651786870,18360,18340,18360,18340,488
|
|
20241010,150900,8642828350,18350,18330,18350,18320,714
|
|
20241010,150800,8629739020,18330,18310,18330,18310,395
|
|
20241010,150700,8622499780,18310,18340,18340,18310,1238
|
|
20241010,150600,8599823150,18340,18330,18340,18330,1168
|
|
20241010,150500,8578405520,18330,18340,18350,18320,2673
|
|
20241010,150400,8529392100,18350,18350,18360,18340,502
|
|
20241010,150300,8520180430,18350,18340,18360,18340,1379
|
|
20241010,150200,8494876860,18360,18370,18380,18350,2654
|
|
20241010,150100,8446132030,18380,18370,18380,18360,1202
|
|
20241010,150000,8424048510,18370,18360,18380,18360,1163
|
|
20241010,145900,8402689870,18360,18360,18390,18360,1222
|
|
20241010,145800,8380234690,18370,18380,18380,18360,957
|
|
20241010,145700,8362653070,18380,18380,18380,18360,540
|
|
20241010,145600,8352728890,18370,18360,18370,18340,872
|
|
20241010,145500,8336718310,18370,18370,18380,18360,1118
|
|
20241010,145400,8316184430,18370,18370,18370,18360,844
|
|
20241010,145300,8300680530,18370,18360,18370,18360,642
|
|
20241010,145200,8288891020,18360,18360,18360,18350,1127
|
|
20241010,145100,8268205670,18350,18370,18380,18350,1231
|
|
20241010,145000,8245599310,18370,18370,18380,18360,1783
|
|
20241010,144900,8212846130,18380,18380,18380,18370,616
|
|
20241010,144800,8201524110,18380,18380,18380,18370,962
|
|
20241010,144700,8183843560,18370,18380,18380,18370,769
|
|
20241010,144600,8169712690,18380,18370,18380,18360,1360
|
|
20241010,144500,8144728470,18360,18360,18370,18360,503
|
|
20241010,144400,8135489160,18360,18360,18370,18350,893
|
|
20241010,144300,8119093540,18360,18360,18360,18350,550
|
|
20241010,144200,8108996290,18360,18360,18380,18350,1109
|
|
20241010,144100,8088624420,18360,18360,18370,18350,752
|
|
20241010,144000,8074813910,18370,18350,18370,18350,906
|
|
20241010,143900,8058183900,18360,18360,18370,18350,633
|
|
20241010,143800,8046559260,18370,18350,18370,18350,1327
|
|
20241010,143700,8022199720,18340,18350,18350,18340,252
|
|
20241010,143600,8017575680,18360,18300,18360,18300,352
|
|
20241010,143500,8011122290,18300,18290,18300,18280,785
|
|
20241010,143400,7996762970,18290,18340,18340,18290,3552
|
|
20241010,143300,7931667820,18340,18340,18350,18340,243
|
|
20241010,143200,7927209630,18340,18360,18360,18340,941
|
|
20241010,143100,7909943210,18350,18350,18360,18350,459
|
|
20241010,143000,7901519040,18350,18350,18360,18350,234
|
|
20241010,142900,7897222940,18350,18350,18360,18350,170
|
|
20241010,142800,7894101840,18360,18340,18360,18340,891
|
|
20241010,142700,7877758790,18340,18330,18340,18330,389
|
|
20241010,142600,7870626780,18340,18340,18340,18330,454
|
|
20241010,142500,7862300660,18340,18340,18350,18340,342
|
|
20241010,142400,7856026770,18340,18350,18350,18340,250
|
|
20241010,142300,7851441400,18340,18370,18380,18320,2241
|
|
20241010,142200,7810307980,18380,18380,18380,18380,154
|
|
20241010,142100,7807477460,18370,18360,18370,18360,258
|
|
20241010,142000,7802738010,18360,18370,18370,18360,38
|
|
20241010,141900,7802040020,18370,18360,18370,18360,222
|
|
20241010,141800,7797962020,18370,18370,18370,18360,1114
|
|
20241010,141700,7777501700,18370,18370,18370,18360,527
|
|
20241010,141600,7767825550,18360,18370,18370,18360,276
|
|
20241010,141500,7762756030,18360,18370,18380,18360,663
|
|
20241010,141400,7750578630,18380,18370,18380,18370,674
|
|
20241010,141300,7738195650,18380,18380,18380,18370,966
|
|
20241010,141200,7720441220,18390,18390,18390,18380,237
|
|
20241010,141100,7716083390,18380,18390,18400,18380,423
|
|
20241010,141000,7708308280,18380,18390,18400,18380,525
|
|
20241010,140900,7698651990,18400,18390,18400,18390,309
|
|
20241010,140800,7692966580,18390,18380,18400,18380,609
|
|
20241010,140700,7681766420,18390,18400,18430,18390,4063
|
|
20241010,140600,7606941830,18420,18350,18420,18350,4086
|
|
20241010,140500,7531791880,18360,18350,18360,18350,153
|
|
20241010,140400,7528982900,18360,18350,18360,18350,460
|
|
20241010,140300,7520538410,18340,18330,18350,18330,2294
|
|
20241010,140200,7478468260,18330,18340,18340,18330,3375
|
|
20241010,140100,7416593320,18350,18310,18350,18310,2800
|
|
20241010,140000,7365268790,18300,18320,18320,18300,1317
|
|
20241010,135900,7341158140,18310,18330,18340,18310,1707
|
|
20241010,135800,7309883040,18330,18340,18340,18330,394
|
|
20241010,135700,7302659120,18340,18330,18340,18320,504
|
|
20241010,135600,7293420280,18330,18320,18330,18320,536
|
|
20241010,135500,7283596740,18320,18310,18330,18310,118
|
|
20241010,135400,7281435920,18310,18330,18330,18310,815
|
|
20241010,135300,7266503020,18330,18340,18340,18320,766
|
|
20241010,135200,7252462060,18330,18280,18340,18270,3255
|
|
20241010,135100,7192887650,18270,18290,18290,18270,865
|
|
20241010,135000,7177075780,18290,18290,18290,18280,265
|
|
20241010,134900,7172229430,18280,18280,18290,18280,325
|
|
20241010,134800,7166285840,18280,18290,18290,18280,386
|
|
20241010,134700,7159227870,18290,18270,18300,18270,2971
|
|
20241010,134600,7104897760,18270,18230,18280,18230,4016
|
|
20241010,134500,7031588750,18230,18230,18230,18220,409
|
|
20241010,134400,7024133040,18230,18220,18230,18220,267
|
|
20241010,134300,7019265830,18230,18230,18240,18230,598
|
|
20241010,134200,7008362830,18240,18220,18240,18220,473
|
|
20241010,134100,6999739450,18230,18220,18230,18220,329
|
|
20241010,134000,6993744970,18220,18220,18220,18210,357
|
|
20241010,133900,6987240600,18220,18220,18220,18210,67
|
|
20241010,133800,6986019880,18220,18220,18220,18210,284
|
|
20241010,133700,6980845940,18220,18210,18220,18210,783
|
|
20241010,133600,6966579710,18220,18220,18220,18210,272
|
|
20241010,133500,6961624030,18210,18220,18220,18210,177
|
|
20241010,133400,6958399220,18210,18210,18230,18210,85
|
|
20241010,133300,6956850540,18210,18210,18210,18210,629
|
|
20241010,133200,6945396450,18210,18200,18210,18200,349
|
|
20241010,133100,6939042670,18210,18210,18210,18200,371
|
|
20241010,133000,6932288750,18210,18200,18210,18200,361
|
|
20241010,132900,6925717980,18210,18200,18250,18200,2085
|
|
20241010,132800,6887727960,18180,18170,18180,18160,1127
|
|
20241010,132700,6867249940,18170,18210,18210,18170,2069
|
|
20241010,132600,6829616060,18210,18210,18210,18200,62
|
|
20241010,132500,6828487190,18210,18210,18210,18200,223
|
|
20241010,132400,6824426910,18210,18200,18210,18200,219
|
|
20241010,132300,6820439200,18210,18200,18210,18200,504
|
|
20241010,132200,6811264420,18210,18200,18210,18200,99
|
|
20241010,132100,6809462200,18210,18180,18230,18180,2279
|
|
20241010,132000,6768001400,18180,18200,18200,18180,1348
|
|
20241010,131900,6743478620,18200,18190,18210,18190,1144
|
|
20241010,131800,6722657850,18190,18200,18200,18190,808
|
|
20241010,131700,6707953230,18200,18210,18220,18200,1413
|
|
20241010,131600,6682218960,18220,18230,18230,18210,1974
|
|
20241010,131500,6646253300,18230,18230,18240,18230,577
|
|
20241010,131400,6635729520,18240,18230,18240,18220,562
|
|
20241010,131300,6625484130,18230,18230,18240,18230,1599
|
|
20241010,131200,6596334190,18230,18230,18240,18220,630
|
|
20241010,131100,6584848490,18230,18220,18230,18210,610
|
|
20241010,131000,6573733630,18220,18210,18220,18210,141
|
|
20241010,130900,6571164850,18220,18220,18220,18210,221
|
|
20241010,130800,6567138310,18220,18210,18220,18200,1003
|
|
20241010,130700,6548870550,18210,18210,18210,18210,169
|
|
20241010,130600,6545793060,18210,18200,18210,18190,1051
|
|
20241010,130500,6526664890,18190,18190,18190,18180,198
|
|
20241010,130400,6523063290,18190,18190,18190,18180,103
|
|
20241010,130300,6521189880,18190,18180,18190,18170,338
|
|
20241010,130200,6515044520,18180,18180,18180,18170,171
|
|
20241010,130100,6511936090,18180,18180,18180,18170,323
|
|
20241010,130000,6506064900,18170,18160,18180,18150,1461
|
|
20241010,125900,6479532290,18160,18150,18160,18150,55
|
|
20241010,125800,6478533560,18160,18160,18160,18150,93
|
|
20241010,125700,6476845030,18160,18170,18170,18150,3182
|
|
20241010,125600,6419039680,18180,18180,18180,18170,872
|
|
20241010,125500,6403190780,18180,18180,18190,18180,36
|
|
20241010,125400,6402536100,18190,18180,18190,18180,308
|
|
20241010,125300,6396935820,18190,18210,18210,18180,4688
|
|
20241010,125200,6311611090,18210,18210,18220,18210,368
|
|
20241010,125100,6304908400,18220,18220,18220,18210,119
|
|
20241010,125000,6302740640,18220,18230,18230,18220,442
|
|
20241010,124900,6294687390,18220,18220,18220,18220,20
|
|
20241010,124800,6294322990,18230,18210,18230,18210,133
|
|
20241010,124700,6291899790,18210,18220,18220,18210,507
|
|
20241010,124600,6282662370,18220,18230,18230,18220,19
|
|
20241010,124500,6282316090,18220,18210,18230,18210,343
|
|
20241010,124400,6276066920,18210,18210,18220,18210,606
|
|
20241010,124300,6265031650,18210,18210,18220,18210,132
|
|
20241010,124200,6262627310,18210,18220,18220,18210,130
|
|
20241010,124100,6260259070,18230,18230,18230,18220,89
|
|
20241010,124000,6258637140,18220,18220,18220,18220,14
|
|
20241010,123900,6258382060,18210,18230,18230,18210,847
|
|
20241010,123800,6242954390,18230,18220,18240,18220,826
|
|
20241010,123700,6227897430,18220,18220,18230,18210,122
|
|
20241010,123600,6225674320,18220,18220,18220,18220,392
|
|
20241010,123500,6218532080,18220,18230,18230,18220,40
|
|
20241010,123400,6217803050,18220,18230,18230,18220,232
|
|
20241010,123300,6213574190,18230,18230,18240,18230,120
|
|
20241010,123200,6211386240,18230,18230,18240,18230,34
|
|
20241010,123100,6210766340,18230,18240,18240,18230,513
|
|
20241010,123000,6201410390,18250,18250,18260,18240,2078
|
|
20241010,122900,6163505580,18260,18250,18260,18240,424
|
|
20241010,122800,6155767520,18250,18250,18250,18250,341
|
|
20241010,122700,6149544270,18250,18250,18260,18250,74
|
|
20241010,122600,6148193530,18250,18250,18250,18250,99
|
|
20241010,122500,6146386780,18250,18260,18260,18250,247
|
|
20241010,122400,6141878820,18260,18250,18260,18250,567
|
|
20241010,122300,6131530530,18250,18240,18250,18240,575
|
|
20241010,122200,6121040780,18240,18250,18250,18240,440
|
|
20241010,122100,6113012290,18260,18280,18280,18260,1144
|
|
20241010,122000,6092115640,18280,18270,18280,18270,299
|
|
20241010,121900,6086650810,18270,18260,18270,18240,121
|
|
20241010,121800,6084440590,18260,18260,18260,18260,294
|
|
20241010,121700,6079072150,18240,18260,18260,18240,267
|
|
20241010,121600,6074199490,18250,18260,18260,18240,748
|
|
20241010,121500,6060548580,18250,18270,18270,18250,130
|
|
20241010,121400,6058173990,18260,18270,18270,18260,127
|
|
20241010,121300,6055854810,18260,18260,18270,18260,77
|
|
20241010,121200,6054448460,18260,18260,18270,18250,414
|
|
20241010,121100,6046887110,18250,18260,18260,18250,424
|
|
20241010,121000,6039144930,18250,18250,18260,18250,95
|
|
20241010,120900,6037410440,18250,18260,18260,18250,70
|
|
20241010,120800,6036132390,18260,18230,18270,18230,1728
|
|
20241010,120700,6004595370,18220,18230,18230,18220,80
|
|
20241010,120600,6003137050,18220,18230,18230,18220,64
|
|
20241010,120500,6001970400,18230,18230,18240,18230,1549
|
|
20241010,120400,5973725160,18240,18230,18240,18230,243
|
|
20241010,120300,5969293580,18230,18220,18230,18220,271
|
|
20241010,120200,5964355030,18220,18220,18230,18220,1272
|
|
20241010,120100,5941166700,18220,18220,18230,18220,36
|
|
20241010,120000,5940510700,18230,18230,18230,18220,474
|
|
20241010,115900,5931869710,18230,18220,18230,18220,72
|
|
20241010,115800,5930557820,18230,18220,18230,18220,199
|
|
20241010,115700,5926931480,18220,18220,18220,18210,500
|
|
20241010,115600,5917821520,18220,18220,18220,18210,113
|
|
20241010,115500,5915762680,18220,18200,18220,18200,753
|
|
20241010,115400,5902051260,18200,18200,18200,18200,39
|
|
20241010,115300,5901341460,18200,18210,18210,18200,45
|
|
20241010,115200,5900522300,18200,18200,18210,18190,60
|
|
20241010,115100,5899430570,18200,18190,18200,18190,52
|
|
20241010,115000,5898484210,18190,18200,18200,18190,168
|
|
20241010,114900,5895428210,18200,18190,18200,18190,313
|
|
20241010,114800,5889731770,18200,18190,18200,18180,238
|
|
20241010,114700,5885400460,18190,18190,18190,18180,113
|
|
20241010,114600,5883345010,18200,18190,18200,18190,217
|
|
20241010,114500,5879397770,18190,18200,18200,18190,121
|
|
20241010,114400,5877196230,18200,18160,18200,18160,243
|
|
20241010,114300,5872777330,18160,18160,18160,18150,235
|
|
20241010,114200,5868509780,18160,18150,18160,18150,185
|
|
20241010,114100,5865150190,18150,18150,18160,18150,87
|
|
20241010,114000,5863570550,18150,18160,18160,18150,143
|
|
20241010,113900,5860973700,18160,18170,18170,18150,912
|
|
20241010,113800,5844413210,18160,18170,18170,18160,260
|
|
20241010,113700,5839689040,18190,18170,18190,18170,876
|
|
20241010,113600,5823771340,18190,18180,18190,18170,476
|
|
20241010,113500,5815120160,18180,18170,18180,18170,229
|
|
20241010,113400,5810956970,18170,18180,18180,18170,697
|
|
20241010,113300,5798285630,18170,18170,18180,18170,83
|
|
20241010,113200,5796776960,18180,18180,18180,18180,134
|
|
20241010,113100,5794340840,18180,18170,18180,18160,730
|
|
20241010,113000,5781077280,18160,18170,18170,18160,146
|
|
20241010,112900,5778424750,18170,18160,18170,18160,272
|
|
20241010,112800,5773484860,18160,18160,18170,18160,144
|
|
20241010,112700,5770868600,18160,18160,18170,18160,10
|
|
20241010,112600,5770686920,18170,18160,18170,18160,473
|
|
20241010,112500,5762093540,18160,18150,18160,18150,262
|
|
20241010,112400,5757336240,18150,18150,18160,18150,114
|
|
20241010,112300,5755266310,18160,18150,18160,18150,43
|
|
20241010,112200,5754485850,18150,18150,18160,18150,90
|
|
20241010,112100,5752851890,18160,18160,18160,18150,47
|
|
20241010,112000,5751998450,18150,18150,18160,18150,107
|
|
20241010,111900,5750055940,18150,18160,18170,18150,345
|
|
20241010,111800,5743788960,18150,18140,18160,18140,1379
|
|
20241010,111700,5718769080,18150,18150,18150,18140,212
|
|
20241010,111600,5714921420,18150,18150,18160,18150,758
|
|
20241010,111500,5701163080,18160,18180,18180,18150,1187
|
|
20241010,111400,5679604160,18170,18190,18190,18170,98
|
|
20241010,111300,5677822560,18170,18190,18200,18170,368
|
|
20241010,111200,5671128800,18200,18200,18210,18200,144
|
|
20241010,111100,5668507990,18200,18180,18210,18180,468
|
|
20241010,111000,5659991200,18190,18150,18200,18150,5812
|
|
20241010,110900,5554493470,18150,18140,18150,18120,3653
|
|
20241010,110800,5488254620,18140,18140,18150,18140,855
|
|
20241010,110700,5472742790,18150,18140,18150,18140,1101
|
|
20241010,110600,5452770180,18140,18150,18150,18140,815
|
|
20241010,110500,5437981010,18140,18140,18150,18140,611
|
|
20241010,110400,5426896920,18140,18140,18150,18130,1161
|
|
20241010,110300,5405838490,18130,18130,18140,18130,414
|
|
20241010,110200,5398331390,18130,18140,18140,18130,98
|
|
20241010,110100,5396554120,18130,18140,18140,18130,307
|
|
20241010,110000,5390985380,18140,18140,18140,18130,92
|
|
20241010,105900,5389317200,18140,18130,18140,18130,229
|
|
20241010,105800,5385164940,18130,18150,18180,18130,3660
|
|
20241010,105700,5318750670,18160,18210,18210,18150,1653
|
|
20241010,105600,5288714380,18220,18240,18240,18210,567
|
|
20241010,105500,5278376790,18240,18240,18250,18240,29
|
|
20241010,105400,5277847660,18250,18220,18250,18220,3892
|
|
20241010,105300,5206896120,18220,18210,18220,18200,2069
|
|
20241010,105200,5169203300,18200,18210,18210,18200,831
|
|
20241010,105100,5154070940,18210,18170,18210,18170,2346
|
|
20241010,105000,5111400670,18170,18150,18170,18150,539
|
|
20241010,104900,5101608490,18160,18160,18160,18150,87
|
|
20241010,104800,5100028670,18150,18170,18170,18150,1285
|
|
20241010,104700,5076695220,18160,18200,18200,18160,1408
|
|
20241010,104600,5051088520,18200,18200,18210,18190,416
|
|
20241010,104500,5043517780,18200,18220,18220,18200,715
|
|
20241010,104400,5030497140,18220,18210,18220,18210,105
|
|
20241010,104300,5028584100,18210,18200,18210,18200,737
|
|
20241010,104200,5015163950,18200,18200,18200,18190,585
|
|
20241010,104100,5004517690,18200,18200,18200,18190,62
|
|
20241010,104000,5003389520,18200,18200,18200,18190,377
|
|
20241010,103900,4996529070,18200,18190,18200,18190,144
|
|
20241010,103800,4993909230,18190,18170,18190,18170,972
|
|
20241010,103700,4976229950,18180,18170,18190,18170,1316
|
|
20241010,103600,4952308640,18180,18170,18180,18170,832
|
|
20241010,103500,4937188220,18170,18200,18200,18170,2058
|
|
20241010,103400,4899762850,18200,18210,18220,18200,914
|
|
20241010,103300,4883125630,18210,18210,18220,18200,796
|
|
20241010,103200,4868633450,18220,18220,18230,18210,635
|
|
20241010,103100,4857066610,18230,18240,18240,18210,571
|
|
20241010,103000,4846660240,18220,18220,18240,18220,13
|
|
20241010,102900,4846423360,18220,18220,18240,18220,259
|
|
20241010,102800,4841701440,18210,18210,18240,18200,696
|
|
20241010,102700,4829023830,18220,18220,18240,18210,574
|
|
20241010,102600,4818561750,18220,18250,18250,18200,1129
|
|
20241010,102500,4797981440,18250,18240,18260,18240,150
|
|
20241010,102400,4795244010,18260,18250,18260,18250,154
|
|
20241010,102300,4792432050,18250,18230,18270,18230,1504
|
|
20241010,102200,4764979470,18230,18200,18240,18200,1874
|
|
20241010,102100,4730846920,18200,18190,18200,18180,1137
|
|
20241010,102000,4710158150,18190,18170,18200,18160,496
|
|
20241010,101900,4701144620,18170,18170,18170,18160,308
|
|
20241010,101800,4695549640,18170,18160,18170,18160,367
|
|
20241010,101700,4688884720,18160,18210,18210,18160,4379
|
|
20241010,101600,4609263410,18200,18210,18220,18200,253
|
|
20241010,101500,4604657670,18210,18200,18220,18200,575
|
|
20241010,101400,4594191900,18200,18200,18220,18200,1237
|
|
20241010,101300,4571669290,18210,18210,18220,18200,119
|
|
20241010,101200,4569502270,18210,18200,18220,18190,477
|
|
20241010,101100,4560817710,18210,18200,18210,18200,154
|
|
20241010,101000,4558014140,18200,18190,18210,18190,320
|
|
20241010,100900,4552190670,18190,18200,18210,18190,408
|
|
20241010,100800,4544765100,18200,18200,18210,18200,170
|
|
20241010,100700,4541670810,18210,18210,18210,18200,174
|
|
20241010,100600,4538503480,18200,18200,18210,18200,266
|
|
20241010,100500,4533660580,18210,18200,18210,18190,200
|
|
20241010,100400,4530020470,18200,18200,18200,18200,56
|
|
20241010,100300,4529001270,18200,18190,18200,18190,240
|
|
20241010,100200,4524633640,18200,18210,18220,18190,688
|
|
20241010,100100,4512105860,18210,18190,18240,18190,733
|
|
20241010,100000,4498753860,18180,18190,18210,18180,342
|
|
20241010,095900,4492534910,18180,18230,18230,18180,4691
|
|
20241010,095800,4407088620,18240,18240,18240,18230,279
|
|
20241010,095700,4402001310,18230,18230,18240,18230,960
|
|
20241010,095600,4384493450,18230,18230,18230,18220,636
|
|
20241010,095500,4372901910,18230,18200,18230,18200,2292
|
|
20241010,095400,4331161570,18190,18180,18200,18180,398
|
|
20241010,095300,4323922100,18180,18190,18200,18160,946
|
|
20241010,095200,4306728480,18190,18160,18230,18140,2868
|
|
20241010,095100,4254570550,18150,18130,18170,18090,1113
|
|
20241010,095000,4234387780,18090,18050,18140,18040,1919
|
|
20241010,094900,4199710160,18040,18030,18140,18020,3005
|
|
20241010,094800,4145514050,18030,18040,18050,18020,2634
|
|
20241010,094700,4098018210,18030,18050,18070,18030,4742
|
|
20241010,094600,4012465420,18050,18050,18070,18050,2443
|
|
20241010,094500,3968353360,18050,18070,18080,18050,6286
|
|
20241010,094400,3854821900,18070,18090,18090,18070,3518
|
|
20241010,094300,3791235350,18080,18120,18120,18080,7617
|
|
20241010,094200,3653337660,18120,18130,18130,18110,3653
|
|
20241010,094100,3587146700,18130,18120,18160,18120,4096
|
|
20241010,094000,3512841060,18120,18130,18130,18110,2244
|
|
20241010,093900,3472196560,18110,18110,18130,18100,6194
|
|
20241010,093800,3360020810,18110,18140,18140,18100,12092
|
|
20241010,093700,3140913570,18140,18170,18170,18140,2440
|
|
20241010,093600,3096635820,18150,18150,18160,18140,2936
|
|
20241010,093500,3043352860,18160,18140,18160,18120,5945
|
|
20241010,093400,2935520250,18140,18130,18220,18120,7593
|
|
20241010,093300,2797611780,18130,18170,18210,18130,8182
|
|
20241010,093200,2648928050,18170,18200,18210,18160,3911
|
|
20241010,093100,2577829360,18200,18200,18210,18180,4820
|
|
20241010,093000,2490127690,18210,18220,18260,18200,3254
|
|
20241010,092900,2430866790,18210,18230,18270,18190,7005
|
|
20241010,092800,2303313840,18220,18220,18280,18200,5214
|
|
20241010,092700,2208289760,18230,18270,18290,18220,5045
|
|
20241010,092600,2116167280,18270,18300,18310,18250,10102
|
|
20241010,092500,1931497870,18300,18270,18320,18270,3450
|
|
20241010,092400,1868370750,18290,18320,18340,18280,19037
|
|
20241010,092300,1519807710,18320,18410,18410,18320,10886
|
|
20241010,092200,1319890150,18410,18410,18450,18410,1645
|
|
20241010,092100,1289582450,18410,18430,18460,18400,2739
|
|
20241010,092000,1239102850,18410,18450,18490,18410,2509
|
|
20241010,091900,1192821220,18450,18520,18530,18450,7490
|
|
20241010,091800,1054297260,18520,18550,18560,18520,432
|
|
20241010,091700,1046287060,18550,18610,18610,18540,3175
|
|
20241010,091600,987247240,18610,18560,18630,18560,4134
|
|
20241010,091500,910350770,18560,18530,18560,18510,466
|
|
20241010,091400,901715500,18510,18510,18580,18510,240
|
|
20241010,091300,897271460,18530,18640,18640,18530,4801
|
|
20241010,091200,808016190,18620,18600,18650,18590,1689
|
|
20241010,091100,776571720,18600,18600,18610,18570,756
|
|
20241010,091000,762516100,18600,18500,18600,18480,4740
|
|
20241010,090900,674700630,18490,18480,18500,18470,983
|
|
20241010,090800,656528770,18480,18430,18490,18410,2328
|
|
20241010,090700,613570350,18430,18400,18430,18400,2479
|
|
20241010,090600,567937020,18390,18450,18460,18390,3078
|
|
20241010,090500,511262370,18410,18390,18460,18380,2340
|
|
20241010,090400,468194620,18400,18410,18460,18400,2616
|
|
20241010,090300,420032340,18410,18420,18430,18400,3567
|
|
20241010,090200,354340620,18420,18460,18500,18420,3629
|
|
20241010,090100,287408130,18450,18570,18570,18440,7480
|
|
20241010,090000,148978540,18530,18700,18700,18530,7927
|