591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184800,13964454790,18420,18420,18420,18420,11703
|
|
20241011,184700,13964454790,18420,18420,18420,18420,0
|
|
20241011,184600,13964454790,18420,18420,18420,18420,0
|
|
20241011,184500,13964454790,18420,18420,18420,18420,0
|
|
20241011,184400,13964454790,18420,18420,18420,18420,0
|
|
20241011,184300,13964454790,18420,18420,18420,18420,0
|
|
20241011,184200,13964454790,18420,18420,18420,18420,0
|
|
20241011,184100,13964454790,18420,18420,18420,18420,0
|
|
20241011,184000,13964454790,18420,18420,18420,18420,0
|
|
20241011,183900,13964454790,18420,18420,18420,18420,0
|
|
20241011,183800,13964454790,18420,18420,18420,18420,0
|
|
20241011,183700,13964454790,18420,18420,18420,18420,0
|
|
20241011,183600,13964454790,18420,18420,18420,18420,0
|
|
20241011,183500,13964454790,18420,18420,18420,18420,0
|
|
20241011,183400,13964454790,18420,18420,18420,18420,0
|
|
20241011,183300,13964454790,18420,18420,18420,18420,0
|
|
20241011,183200,13964454790,18420,18420,18420,18420,0
|
|
20241011,183100,13964454790,18420,18420,18420,18420,0
|
|
20241011,183000,13964454790,18420,18420,18420,18420,0
|
|
20241011,182900,13964454790,18420,18420,18420,18420,0
|
|
20241011,182800,13964454790,18420,18420,18420,18420,0
|
|
20241011,182700,13964454790,18420,18420,18420,18420,0
|
|
20241011,182600,13964454790,18420,18420,18420,18420,0
|
|
20241011,182500,13964454790,18420,18420,18420,18420,0
|
|
20241011,182400,13964454790,18420,18420,18420,18420,0
|
|
20241011,182300,13964454790,18420,18420,18420,18420,0
|
|
20241011,182200,13964454790,18420,18420,18420,18420,0
|
|
20241011,182100,13964454790,18420,18420,18420,18420,0
|
|
20241011,182000,13964454790,18420,18420,18420,18420,0
|
|
20241011,181900,13964454790,18420,18420,18420,18420,0
|
|
20241011,181800,13964454790,18420,18420,18420,18420,11703
|
|
20241011,181700,13964454790,18420,18420,18420,18420,0
|
|
20241011,181600,13964454790,18420,18420,18420,18420,0
|
|
20241011,181500,13964454790,18420,18420,18420,18420,0
|
|
20241011,181400,13964454790,18420,18420,18420,18420,0
|
|
20241011,181300,13964454790,18420,18420,18420,18420,0
|
|
20241011,181200,13964454790,18420,18420,18420,18420,0
|
|
20241011,181100,13964454790,18420,18420,18420,18420,0
|
|
20241011,181000,13964454790,18420,18420,18420,18420,0
|
|
20241011,180900,13964454790,18420,18420,18420,18420,0
|
|
20241011,180800,13964454790,18420,18420,18420,18420,0
|
|
20241011,180700,13964454790,18420,18420,18420,18420,0
|
|
20241011,180600,13964454790,18420,18420,18420,18420,0
|
|
20241011,180500,13964454790,18420,18420,18420,18420,0
|
|
20241011,180400,13964454790,18420,18420,18420,18420,0
|
|
20241011,180300,13964454790,18420,18420,18420,18420,0
|
|
20241011,180200,13964454790,18420,18420,18420,18420,0
|
|
20241011,180100,13964454790,18420,18420,18420,18420,0
|
|
20241011,180000,13964454790,18420,18420,18420,18420,0
|
|
20241011,175900,13964454790,18420,18420,18420,18420,0
|
|
20241011,175800,13964454790,18420,18420,18420,18420,0
|
|
20241011,175700,13964454790,18420,18420,18420,18420,0
|
|
20241011,175600,13964454790,18420,18420,18420,18420,0
|
|
20241011,175500,13964454790,18420,18420,18420,18420,0
|
|
20241011,175400,13964454790,18420,18420,18420,18420,0
|
|
20241011,175300,13964454790,18420,18420,18420,18420,0
|
|
20241011,175200,13964454790,18420,18420,18420,18420,0
|
|
20241011,175100,13964454790,18420,18420,18420,18420,0
|
|
20241011,175000,13964454790,18420,18420,18420,18420,0
|
|
20241011,174900,13964454790,18420,18420,18420,18420,0
|
|
20241011,174800,13964454790,18420,18420,18420,18420,11703
|
|
20241011,174700,13964454790,18420,18420,18420,18420,0
|
|
20241011,174600,13964454790,18420,18420,18420,18420,0
|
|
20241011,174500,13964454790,18420,18420,18420,18420,0
|
|
20241011,174400,13964454790,18420,18420,18420,18420,0
|
|
20241011,174300,13964454790,18420,18420,18420,18420,0
|
|
20241011,174200,13964454790,18420,18420,18420,18420,0
|
|
20241011,174100,13964454790,18420,18420,18420,18420,0
|
|
20241011,174000,13964454790,18420,18420,18420,18420,0
|
|
20241011,173900,13964454790,18420,18420,18420,18420,0
|
|
20241011,173800,13964454790,18420,18420,18420,18420,0
|
|
20241011,173700,13964454790,18420,18420,18420,18420,0
|
|
20241011,173600,13964454790,18420,18420,18420,18420,0
|
|
20241011,173500,13964454790,18420,18420,18420,18420,0
|
|
20241011,173400,13964454790,18420,18420,18420,18420,0
|
|
20241011,173300,13964454790,18420,18420,18420,18420,0
|
|
20241011,173200,13964454790,18420,18420,18420,18420,0
|
|
20241011,173100,13964454790,18420,18420,18420,18420,0
|
|
20241011,173000,13964454790,18420,18420,18420,18420,0
|
|
20241011,172900,13964454790,18420,18420,18420,18420,0
|
|
20241011,172800,13964454790,18420,18420,18420,18420,0
|
|
20241011,172700,13964454790,18420,18420,18420,18420,0
|
|
20241011,172600,13964454790,18420,18420,18420,18420,0
|
|
20241011,172500,13964454790,18420,18420,18420,18420,0
|
|
20241011,172400,13964454790,18420,18420,18420,18420,0
|
|
20241011,172300,13964454790,18420,18420,18420,18420,0
|
|
20241011,172200,13964454790,18420,18420,18420,18420,0
|
|
20241011,172100,13964454790,18420,18420,18420,18420,0
|
|
20241011,172000,13964454790,18420,18420,18420,18420,0
|
|
20241011,171900,13964454790,18420,18420,18420,18420,0
|
|
20241011,171800,13964454790,18420,18420,18420,18420,11703
|
|
20241011,171700,13964454790,18420,18420,18420,18420,0
|
|
20241011,171600,13964454790,18420,18420,18420,18420,0
|
|
20241011,171500,13964454790,18420,18420,18420,18420,0
|
|
20241011,171400,13964454790,18420,18420,18420,18420,0
|
|
20241011,171300,13964454790,18420,18420,18420,18420,0
|
|
20241011,171200,13964454790,18420,18420,18420,18420,0
|
|
20241011,171100,13964454790,18420,18420,18420,18420,0
|
|
20241011,171000,13964454790,18420,18420,18420,18420,0
|
|
20241011,170900,13964454790,18420,18420,18420,18420,0
|
|
20241011,170800,13964454790,18420,18420,18420,18420,0
|
|
20241011,170700,13964454790,18420,18420,18420,18420,0
|
|
20241011,170600,13964454790,18420,18420,18420,18420,0
|
|
20241011,170500,13964454790,18420,18420,18420,18420,0
|
|
20241011,170400,13964454790,18420,18420,18420,18420,0
|
|
20241011,170300,13964454790,18420,18420,18420,18420,0
|
|
20241011,170200,13964454790,18420,18420,18420,18420,0
|
|
20241011,170100,13964454790,18420,18420,18420,18420,0
|
|
20241011,170000,13964454790,18420,18420,18420,18420,0
|
|
20241011,165900,13964454790,18420,18420,18420,18420,0
|
|
20241011,165800,13964454790,18420,18420,18420,18420,0
|
|
20241011,165700,13964454790,18420,18420,18420,18420,0
|
|
20241011,165600,13964454790,18420,18420,18420,18420,0
|
|
20241011,165500,13964454790,18420,18420,18420,18420,0
|
|
20241011,165400,13964454790,18420,18420,18420,18420,0
|
|
20241011,165300,13964454790,18420,18420,18420,18420,0
|
|
20241011,165200,13964454790,18420,18420,18420,18420,0
|
|
20241011,165100,13964454790,18420,18420,18420,18420,0
|
|
20241011,165000,13964454790,18420,18420,18420,18420,0
|
|
20241011,164900,13964454790,18420,18420,18420,18420,0
|
|
20241011,164800,13964454790,18420,18420,18420,18420,11703
|
|
20241011,164700,13964454790,18420,18420,18420,18420,0
|
|
20241011,164600,13964454790,18420,18420,18420,18420,0
|
|
20241011,164500,13964454790,18420,18420,18420,18420,0
|
|
20241011,164400,13964454790,18420,18420,18420,18420,0
|
|
20241011,164300,13964454790,18420,18420,18420,18420,0
|
|
20241011,164200,13964454790,18420,18420,18420,18420,0
|
|
20241011,164100,13964454790,18420,18420,18420,18420,0
|
|
20241011,164000,13964454790,18420,18420,18420,18420,0
|
|
20241011,163900,13964454790,18420,18420,18420,18420,0
|
|
20241011,163800,13964454790,18420,18420,18420,18420,0
|
|
20241011,163700,13964454790,18420,18420,18420,18420,0
|
|
20241011,163600,13964454790,18420,18420,18420,18420,0
|
|
20241011,163500,13964454790,18420,18420,18420,18420,0
|
|
20241011,163400,13964454790,18420,18420,18420,18420,0
|
|
20241011,163300,13964454790,18420,18420,18420,18420,0
|
|
20241011,163200,13964454790,18420,18420,18420,18420,0
|
|
20241011,163100,13964454790,18420,18420,18420,18420,0
|
|
20241011,163000,13964454790,18420,18420,18420,18420,0
|
|
20241011,162900,13964454790,18420,18420,18420,18420,0
|
|
20241011,162800,13964454790,18420,18420,18420,18420,0
|
|
20241011,162700,13964454790,18420,18420,18420,18420,0
|
|
20241011,162600,13964454790,18420,18420,18420,18420,0
|
|
20241011,162500,13964454790,18420,18420,18420,18420,0
|
|
20241011,162400,13964454790,18420,18420,18420,18420,0
|
|
20241011,162300,13964454790,18420,18420,18420,18420,0
|
|
20241011,162200,13964454790,18420,18420,18420,18420,0
|
|
20241011,162100,13964454790,18420,18420,18420,18420,0
|
|
20241011,162000,13964454790,18420,18420,18420,18420,0
|
|
20241011,161900,13964454790,18420,18420,18420,18420,0
|
|
20241011,161800,13964454790,18420,18420,18420,18420,11703
|
|
20241011,161700,13964454790,18420,18420,18420,18420,0
|
|
20241011,161600,13964454790,18420,18420,18420,18420,0
|
|
20241011,161500,13964454790,18420,18420,18420,18420,0
|
|
20241011,161400,13964454790,18420,18420,18420,18420,0
|
|
20241011,161300,13964454790,18420,18420,18420,18420,0
|
|
20241011,161200,13964454790,18420,18420,18420,18420,0
|
|
20241011,161100,13964454790,18420,18420,18420,18420,0
|
|
20241011,161000,13964454790,18420,18420,18420,18420,0
|
|
20241011,160900,13964454790,18420,18420,18420,18420,0
|
|
20241011,160800,13964454790,18420,18420,18420,18420,0
|
|
20241011,160700,13964454790,18420,18420,18420,18420,0
|
|
20241011,160600,13964454790,18420,18420,18420,18420,0
|
|
20241011,160500,13964454790,18420,18420,18420,18420,0
|
|
20241011,160400,13964454790,18420,18420,18420,18420,0
|
|
20241011,160300,13964454790,18420,18420,18420,18420,0
|
|
20241011,160200,13964454790,18420,18420,18420,18420,0
|
|
20241011,160100,13964454790,18420,18420,18420,18420,0
|
|
20241011,160000,13964454790,18420,18420,18420,18420,0
|
|
20241011,155900,13964454790,18420,18420,18420,18420,0
|
|
20241011,155800,13964454790,18420,18420,18420,18420,0
|
|
20241011,155700,13964454790,18420,18420,18420,18420,0
|
|
20241011,155600,13964454790,18420,18420,18420,18420,0
|
|
20241011,155500,13964454790,18420,18420,18420,18420,0
|
|
20241011,155400,13964454790,18420,18420,18420,18420,0
|
|
20241011,155300,13964454790,18420,18420,18420,18420,0
|
|
20241011,155200,13964454790,18420,18420,18420,18420,0
|
|
20241011,155100,13964454790,18420,18420,18420,18420,0
|
|
20241011,155000,13964454790,18420,18420,18420,18420,0
|
|
20241011,154900,13964454790,18420,18420,18420,18420,0
|
|
20241011,154800,13964454790,18420,18420,18420,18420,11703
|
|
20241011,154700,13964454790,18420,18420,18420,18420,0
|
|
20241011,154600,13964454790,18420,18420,18420,18420,0
|
|
20241011,154500,13964454790,18420,18420,18420,18420,0
|
|
20241011,154400,13964454790,18420,18420,18420,18420,0
|
|
20241011,154300,13964454790,18420,18420,18420,18420,0
|
|
20241011,154200,13964454790,18420,18420,18420,18420,0
|
|
20241011,154100,13964454790,18420,18420,18420,18420,0
|
|
20241011,154000,13964454790,18420,18420,18420,18420,0
|
|
20241011,153900,13964454790,18420,18420,18420,18420,0
|
|
20241011,153800,13964454790,18420,18420,18420,18420,0
|
|
20241011,153700,13964454790,18420,18420,18420,18420,0
|
|
20241011,153600,13964454790,18420,18420,18420,18420,0
|
|
20241011,153500,13964454790,18420,18420,18420,18420,0
|
|
20241011,153400,13964454790,18420,18420,18420,18420,0
|
|
20241011,153300,13964454790,18420,18420,18420,18420,0
|
|
20241011,153200,13964454790,18420,18420,18420,18420,0
|
|
20241011,153100,13964454790,18420,18420,18420,18420,0
|
|
20241011,153000,13964454790,18420,18420,18420,18420,11703
|
|
20241011,152900,13748885530,18400,18400,18400,18400,0
|
|
20241011,152800,13748885530,18400,18400,18400,18400,0
|
|
20241011,152700,13748885530,18400,18400,18400,18400,0
|
|
20241011,152600,13748885530,18400,18400,18400,18400,0
|
|
20241011,152500,13748885530,18400,18400,18400,18400,0
|
|
20241011,152400,13748885530,18400,18400,18400,18400,0
|
|
20241011,152300,13748885530,18400,18400,18400,18400,0
|
|
20241011,152200,13748885530,18400,18400,18400,18400,0
|
|
20241011,152100,13748885530,18400,18400,18400,18400,0
|
|
20241011,152000,13748885530,18400,18400,18400,18400,0
|
|
20241011,151900,13748885530,18400,18420,18430,18400,2308
|
|
20241011,151800,13706396050,18420,18430,18430,18410,590
|
|
20241011,151700,13695528290,18430,18430,18440,18420,1783
|
|
20241011,151600,13662669370,18430,18430,18430,18410,739
|
|
20241011,151500,13649057700,18430,18410,18430,18410,545
|
|
20241011,151400,13639019260,18420,18420,18430,18410,1439
|
|
20241011,151300,13612516560,18420,18420,18430,18410,995
|
|
20241011,151200,13594188390,18410,18410,18430,18410,622
|
|
20241011,151100,13582731360,18410,18400,18410,18390,785
|
|
20241011,151000,13568285260,18410,18390,18410,18380,205
|
|
20241011,150900,13564515410,18380,18390,18390,18370,768
|
|
20241011,150800,13550404680,18390,18360,18390,18360,680
|
|
20241011,150700,13537908770,18360,18370,18370,18350,1115
|
|
20241011,150600,13517446990,18370,18370,18370,18350,741
|
|
20241011,150500,13503845900,18350,18350,18370,18350,341
|
|
20241011,150400,13497583930,18350,18350,18380,18340,1043
|
|
20241011,150300,13478447300,18350,18360,18360,18340,1139
|
|
20241011,150200,13457542170,18360,18350,18360,18350,674
|
|
20241011,150100,13445174140,18340,18380,18390,18340,526
|
|
20241011,150000,13435517210,18380,18380,18380,18370,914
|
|
20241011,145900,13418724290,18360,18360,18380,18350,1075
|
|
20241011,145800,13398985030,18360,18340,18370,18340,155
|
|
20241011,145700,13396139160,18370,18340,18370,18330,1511
|
|
20241011,145600,13368411290,18350,18340,18360,18330,773
|
|
20241011,145500,13354230620,18340,18340,18350,18330,970
|
|
20241011,145400,13336440320,18340,18340,18360,18330,633
|
|
20241011,145300,13324833770,18350,18340,18360,18340,178
|
|
20241011,145200,13321567350,18330,18340,18340,18320,1468
|
|
20241011,145100,13294653640,18350,18330,18350,18330,363
|
|
20241011,145000,13287996950,18330,18340,18350,18320,302
|
|
20241011,144900,13282460830,18340,18350,18360,18320,2452
|
|
20241011,144800,13237498270,18350,18340,18360,18340,1487
|
|
20241011,144700,13210210370,18340,18340,18350,18340,2033
|
|
20241011,144600,13172924670,18340,18360,18360,18340,1030
|
|
20241011,144500,13154022440,18360,18350,18360,18340,1039
|
|
20241011,144400,13134955930,18350,18350,18360,18340,1060
|
|
20241011,144300,13115511410,18350,18360,18370,18350,1153
|
|
20241011,144200,13094346830,18360,18370,18370,18360,4187
|
|
20241011,144100,13017447590,18370,18390,18390,18370,1042
|
|
20241011,144000,12998297920,18380,18380,18390,18380,95
|
|
20241011,143900,12996551380,18380,18370,18390,18370,926
|
|
20241011,143800,12979532360,18370,18380,18380,18370,635
|
|
20241011,143700,12967866340,18380,18400,18400,18370,3555
|
|
20241011,143600,12902522590,18400,18410,18410,18400,1372
|
|
20241011,143500,12877277000,18410,18400,18410,18400,836
|
|
20241011,143400,12861887460,18410,18420,18420,18410,756
|
|
20241011,143300,12847969170,18420,18410,18420,18410,133
|
|
20241011,143200,12845520050,18410,18410,18420,18410,689
|
|
20241011,143100,12832833920,18410,18410,18420,18410,148
|
|
20241011,143000,12830109110,18410,18410,18420,18410,2305
|
|
20241011,142900,12787673700,18410,18410,18420,18410,247
|
|
20241011,142800,12783125220,18410,18420,18420,18410,335
|
|
20241011,142700,12776957220,18420,18440,18440,18420,1310
|
|
20241011,142600,12752821390,18440,18440,18450,18430,1753
|
|
20241011,142500,12720500090,18440,18440,18450,18440,1004
|
|
20241011,142400,12701985030,18450,18450,18450,18440,628
|
|
20241011,142300,12690403910,18450,18450,18450,18440,1013
|
|
20241011,142200,12671723330,18450,18450,18460,18440,511
|
|
20241011,142100,12662295320,18450,18440,18450,18440,383
|
|
20241011,142000,12655231120,18440,18450,18450,18440,868
|
|
20241011,141900,12639223590,18450,18450,18450,18440,940
|
|
20241011,141800,12621881420,18450,18440,18450,18440,956
|
|
20241011,141700,12604249450,18430,18460,18460,18430,307
|
|
20241011,141600,12598586620,18460,18460,18460,18450,695
|
|
20241011,141500,12585757940,18450,18460,18470,18450,306
|
|
20241011,141400,12580109450,18460,18460,18460,18450,574
|
|
20241011,141300,12569514900,18460,18440,18460,18440,786
|
|
20241011,141200,12555017400,18430,18440,18450,18430,112
|
|
20241011,141100,12552952120,18440,18440,18450,18430,1155
|
|
20241011,141000,12531654390,18430,18440,18440,18430,482
|
|
20241011,140900,12522769030,18440,18430,18450,18430,376
|
|
20241011,140800,12515835610,18430,18430,18440,18420,1148
|
|
20241011,140700,12494670990,18430,18440,18450,18430,2350
|
|
20241011,140600,12451336530,18440,18450,18460,18440,1016
|
|
20241011,140500,12432598100,18450,18460,18470,18450,423
|
|
20241011,140400,12424789600,18460,18440,18460,18440,511
|
|
20241011,140300,12415361500,18440,18450,18450,18440,649
|
|
20241011,140200,12403393540,18450,18440,18450,18440,704
|
|
20241011,140100,12390409670,18440,18460,18460,18440,1717
|
|
20241011,140000,12358732360,18450,18480,18480,18450,4759
|
|
20241011,135900,12270801620,18480,18490,18490,18480,441
|
|
20241011,135800,12262650130,18480,18480,18490,18480,1024
|
|
20241011,135700,12243724820,18480,18490,18500,18480,562
|
|
20241011,135600,12233336930,18500,18490,18500,18490,82
|
|
20241011,135500,12231820040,18480,18500,18500,18480,908
|
|
20241011,135400,12215029090,18500,18490,18500,18480,210
|
|
20241011,135300,12211146470,18490,18490,18490,18480,760
|
|
20241011,135200,12197095760,18490,18480,18500,18480,194
|
|
20241011,135100,12193508620,18490,18490,18500,18490,270
|
|
20241011,135000,12188515200,18490,18500,18500,18480,1231
|
|
20241011,134900,12165753650,18490,18490,18500,18490,367
|
|
20241011,134800,12158967750,18490,18510,18510,18490,516
|
|
20241011,134700,12149422210,18510,18510,18520,18490,826
|
|
20241011,134600,12134145810,18500,18490,18500,18480,580
|
|
20241011,134500,12123418720,18490,18500,18500,18490,866
|
|
20241011,134400,12107405700,18500,18490,18500,18490,388
|
|
20241011,134300,12100227960,18500,18490,18500,18490,913
|
|
20241011,134200,12083342750,18490,18480,18490,18480,270
|
|
20241011,134100,12078352100,18480,18480,18490,18480,304
|
|
20241011,134000,12072733000,18470,18490,18490,18460,1460
|
|
20241011,133900,12045768810,18490,18500,18500,18480,836
|
|
20241011,133800,12030312420,18500,18510,18510,18490,568
|
|
20241011,133700,12019804340,18500,18510,18520,18490,3424
|
|
20241011,133600,11956456730,18510,18520,18520,18510,939
|
|
20241011,133500,11939073480,18520,18510,18520,18510,460
|
|
20241011,133400,11930555180,18510,18520,18520,18510,247
|
|
20241011,133300,11925981830,18520,18520,18520,18510,805
|
|
20241011,133200,11911078540,18510,18520,18520,18510,1234
|
|
20241011,133100,11888229160,18520,18520,18520,18510,302
|
|
20241011,133000,11882637790,18520,18510,18530,18500,585
|
|
20241011,132900,11871807740,18500,18530,18540,18500,5483
|
|
20241011,132800,11770292000,18540,18540,18540,18530,1094
|
|
20241011,132700,11750016090,18530,18530,18540,18530,497
|
|
20241011,132600,11740805150,18530,18540,18550,18530,1271
|
|
20241011,132500,11717241030,18540,18550,18550,18540,126
|
|
20241011,132400,11714904950,18540,18540,18550,18530,231
|
|
20241011,132300,11710622330,18530,18550,18560,18530,1492
|
|
20241011,132200,11682954600,18540,18540,18550,18530,215
|
|
20241011,132100,11678968450,18540,18550,18550,18540,521
|
|
20241011,132000,11669305080,18550,18560,18570,18550,458
|
|
20241011,131900,11660803070,18560,18560,18570,18550,481
|
|
20241011,131800,11651875640,18560,18570,18580,18560,1735
|
|
20241011,131700,11619672520,18570,18570,18580,18560,310
|
|
20241011,131600,11613915930,18560,18560,18570,18550,747
|
|
20241011,131500,11600051700,18560,18570,18570,18550,131
|
|
20241011,131400,11597620860,18560,18540,18570,18530,3233
|
|
20241011,131300,11537643160,18540,18570,18570,18540,5217
|
|
20241011,131200,11440857740,18570,18570,18580,18570,137
|
|
20241011,131100,11438313510,18570,18560,18570,18560,2027
|
|
20241011,131000,11400683250,18570,18570,18590,18560,3550
|
|
20241011,130900,11334728680,18570,18580,18590,18570,2061
|
|
20241011,130800,11296435580,18580,18610,18610,18580,2400
|
|
20241011,130700,11251810350,18620,18610,18620,18610,340
|
|
20241011,130600,11245481110,18600,18620,18630,18600,761
|
|
20241011,130500,11231318290,18630,18600,18640,18580,1980
|
|
20241011,130400,11194506470,18590,18600,18660,18590,3475
|
|
20241011,130300,11129823540,18600,18640,18650,18600,4747
|
|
20241011,130200,11041482920,18640,18660,18660,18640,1365
|
|
20241011,130100,11016019520,18670,18690,18710,18660,1370
|
|
20241011,130000,10990419990,18690,18680,18690,18680,417
|
|
20241011,125900,10982628510,18690,18700,18700,18680,640
|
|
20241011,125800,10970666530,18700,18690,18700,18690,249
|
|
20241011,125700,10966012090,18690,18680,18690,18670,1397
|
|
20241011,125600,10939915160,18670,18700,18710,18670,1197
|
|
20241011,125500,10917540120,18690,18700,18700,18690,555
|
|
20241011,125400,10907163620,18700,18700,18710,18690,198
|
|
20241011,125300,10903460490,18700,18700,18710,18690,649
|
|
20241011,125200,10891324800,18700,18690,18700,18690,276
|
|
20241011,125100,10886164130,18700,18690,18720,18690,746
|
|
20241011,125000,10872209520,18700,18690,18710,18690,549
|
|
20241011,124900,10861946160,18680,18710,18710,18680,1018
|
|
20241011,124800,10842911580,18710,18700,18710,18700,326
|
|
20241011,124700,10836813360,18700,18710,18710,18700,138
|
|
20241011,124600,10834231430,18710,18710,18710,18710,260
|
|
20241011,124500,10829366830,18700,18710,18720,18700,183
|
|
20241011,124400,10825943800,18700,18700,18700,18690,1261
|
|
20241011,124300,10802373950,18700,18700,18700,18690,134
|
|
20241011,124200,10799868200,18700,18710,18710,18680,507
|
|
20241011,124100,10790388330,18700,18710,18710,18700,266
|
|
20241011,124000,10785413390,18710,18670,18730,18670,481
|
|
20241011,123900,10776423960,18670,18670,18680,18670,541
|
|
20241011,123800,10766318950,18660,18670,18670,18660,180
|
|
20241011,123700,10762958830,18680,18680,18680,18660,923
|
|
20241011,123600,10745725390,18670,18680,18680,18670,95
|
|
20241011,123500,10743951300,18680,18690,18690,18670,508
|
|
20241011,123400,10734459270,18690,18710,18730,18690,506
|
|
20241011,123300,10724995210,18710,18660,18710,18650,1125
|
|
20241011,123200,10703992630,18660,18660,18670,18650,253
|
|
20241011,123100,10699271720,18650,18650,18660,18650,247
|
|
20241011,123000,10694664500,18650,18650,18650,18630,758
|
|
20241011,122900,10680532800,18660,18640,18660,18640,494
|
|
20241011,122800,10671316670,18640,18650,18650,18630,182
|
|
20241011,122700,10667923720,18650,18660,18660,18640,850
|
|
20241011,122600,10652071410,18660,18660,18660,18650,184
|
|
20241011,122500,10648638480,18650,18650,18650,18640,1499
|
|
20241011,122400,10620682400,18650,18650,18660,18640,429
|
|
20241011,122300,10612681320,18670,18680,18700,18660,3051
|
|
20241011,122200,10555729120,18670,18690,18690,18670,1359
|
|
20241011,122100,10530352720,18690,18680,18690,18680,333
|
|
20241011,122000,10524131760,18690,18700,18700,18680,286
|
|
20241011,121900,10518787260,18690,18680,18710,18670,231
|
|
20241011,121800,10514469280,18670,18680,18690,18670,336
|
|
20241011,121700,10508192600,18700,18680,18700,18670,1391
|
|
20241011,121600,10482212500,18670,18680,18690,18670,236
|
|
20241011,121500,10477803730,18680,18680,18680,18670,499
|
|
20241011,121400,10468482940,18680,18680,18700,18670,577
|
|
20241011,121300,10457698200,18670,18670,18690,18660,586
|
|
20241011,121200,10446754180,18660,18660,18670,18650,1526
|
|
20241011,121100,10418281760,18670,18670,18670,18660,298
|
|
20241011,121000,10412718720,18670,18670,18680,18660,526
|
|
20241011,120900,10402898610,18670,18670,18670,18660,333
|
|
20241011,120800,10396682560,18660,18650,18660,18640,2724
|
|
20241011,120700,10345879780,18650,18640,18650,18640,842
|
|
20241011,120600,10330183410,18640,18650,18650,18640,468
|
|
20241011,120500,10321457360,18640,18640,18650,18640,658
|
|
20241011,120400,10309191190,18640,18650,18650,18630,889
|
|
20241011,120300,10292620850,18650,18640,18650,18640,522
|
|
20241011,120200,10282888910,18630,18650,18650,18630,475
|
|
20241011,120100,10274034260,18650,18630,18650,18630,328
|
|
20241011,120000,10267918810,18640,18640,18650,18640,894
|
|
20241011,115900,10251254310,18650,18600,18650,18600,808
|
|
20241011,115800,10236204530,18610,18600,18610,18600,449
|
|
20241011,115700,10227850640,18610,18620,18620,18610,786
|
|
20241011,115600,10213220340,18620,18600,18620,18590,327
|
|
20241011,115500,10207134930,18600,18600,18610,18590,933
|
|
20241011,115400,10189779150,18590,18600,18600,18590,377
|
|
20241011,115300,10182769570,18590,18590,18600,18580,380
|
|
20241011,115200,10175706510,18580,18580,18600,18570,1266
|
|
20241011,115100,10152182200,18580,18570,18590,18570,658
|
|
20241011,115000,10139959990,18560,18600,18600,18560,1873
|
|
20241011,114900,10105168820,18590,18580,18610,18580,996
|
|
20241011,114800,10086652940,18590,18590,18590,18580,978
|
|
20241011,114700,10068478230,18580,18590,18600,18580,1004
|
|
20241011,114600,10049818020,18580,18590,18590,18580,363
|
|
20241011,114500,10043071180,18590,18570,18600,18570,5650
|
|
20241011,114400,9938078980,18580,18550,18580,18550,2321
|
|
20241011,114300,9894992020,18550,18550,18560,18550,2214
|
|
20241011,114200,9853920300,18560,18560,18560,18550,920
|
|
20241011,114100,9836848580,18550,18550,18560,18550,2104
|
|
20241011,114000,9797804390,18560,18570,18580,18550,1787
|
|
20241011,113900,9764632490,18580,18590,18600,18570,1282
|
|
20241011,113800,9740812560,18590,18640,18640,18590,5698
|
|
20241011,113700,9634796660,18650,18640,18650,18630,1097
|
|
20241011,113600,9614351470,18630,18630,18630,18620,686
|
|
20241011,113500,9601573190,18630,18640,18640,18620,1815
|
|
20241011,113400,9567767080,18640,18620,18640,18620,975
|
|
20241011,113300,9549599780,18630,18630,18640,18620,702
|
|
20241011,113200,9536523330,18630,18630,18640,18620,326
|
|
20241011,113100,9530451280,18630,18610,18630,18610,680
|
|
20241011,113000,9517788940,18610,18620,18630,18610,534
|
|
20241011,112900,9507849120,18620,18630,18640,18610,663
|
|
20241011,112800,9495501330,18630,18640,18650,18630,898
|
|
20241011,112700,9478769910,18620,18640,18640,18620,520
|
|
20241011,112600,9469082710,18640,18640,18640,18620,648
|
|
20241011,112500,9457005110,18650,18640,18650,18620,1263
|
|
20241011,112400,9433468170,18640,18640,18640,18630,222
|
|
20241011,112300,9429330110,18650,18650,18660,18630,1945
|
|
20241011,112200,9393072770,18660,18680,18680,18650,745
|
|
20241011,112100,9379168070,18690,18670,18690,18660,1208
|
|
20241011,112000,9356612510,18670,18720,18720,18660,3609
|
|
20241011,111900,9289094240,18730,18730,18730,18720,948
|
|
20241011,111800,9271347390,18730,18730,18740,18720,612
|
|
20241011,111700,9259885250,18720,18720,18730,18720,1443
|
|
20241011,111600,9232863600,18720,18750,18750,18720,1925
|
|
20241011,111500,9196806480,18750,18750,18750,18730,633
|
|
20241011,111400,9184942440,18750,18750,18750,18730,1586
|
|
20241011,111300,9155222110,18740,18760,18760,18740,1115
|
|
20241011,111200,9134323500,18750,18740,18750,18740,350
|
|
20241011,111100,9127762490,18740,18760,18770,18740,1071
|
|
20241011,111000,9107678900,18760,18770,18780,18760,440
|
|
20241011,110900,9099419020,18770,18790,18790,18770,886
|
|
20241011,110800,9082784400,18780,18780,18810,18780,155
|
|
20241011,110700,9079870470,18770,18820,18830,18770,3288
|
|
20241011,110600,9018040300,18820,18780,18820,18780,2020
|
|
20241011,110500,8980059460,18780,18760,18790,18750,2636
|
|
20241011,110400,8930577600,18760,18750,18770,18750,706
|
|
20241011,110300,8917333330,18750,18760,18760,18750,462
|
|
20241011,110200,8908669280,18750,18760,18760,18750,586
|
|
20241011,110100,8897676370,18750,18760,18770,18740,1568
|
|
20241011,110000,8868260720,18770,18770,18780,18760,1177
|
|
20241011,105900,8846169190,18760,18760,18770,18760,344
|
|
20241011,105800,8839714890,18770,18750,18770,18750,501
|
|
20241011,105700,8830314860,18750,18760,18760,18750,1416
|
|
20241011,105600,8803754780,18750,18730,18760,18730,482
|
|
20241011,105500,8794718140,18730,18740,18750,18730,853
|
|
20241011,105400,8778729500,18750,18740,18760,18730,380
|
|
20241011,105300,8771604090,18740,18720,18740,18720,1662
|
|
20241011,105200,8740465240,18720,18740,18740,18720,2181
|
|
20241011,105100,8699618840,18740,18730,18750,18730,539
|
|
20241011,105000,8689519680,18720,18740,18750,18720,1783
|
|
20241011,104900,8656120950,18740,18750,18750,18730,1022
|
|
20241011,104800,8636968940,18740,18740,18750,18730,1527
|
|
20241011,104700,8608357760,18730,18750,18750,18730,1013
|
|
20241011,104600,8589371370,18740,18810,18810,18740,10813
|
|
20241011,104500,8386238400,18820,18860,18860,18820,1083
|
|
20241011,104400,8365852870,18820,18810,18870,18810,790
|
|
20241011,104300,8350969620,18820,18810,18820,18800,878
|
|
20241011,104200,8334458300,18810,18800,18810,18800,3582
|
|
20241011,104100,8267115210,18800,18800,18820,18800,1517
|
|
20241011,104000,8238589040,18820,18830,18850,18800,2328
|
|
20241011,103900,8194756210,18840,18830,18870,18830,2166
|
|
20241011,103800,8153936110,18830,18820,18830,18800,9128
|
|
20241011,103700,7982268410,18830,18830,18840,18820,2054
|
|
20241011,103600,7943603880,18830,18850,18850,18830,657
|
|
20241011,103500,7931223430,18830,18850,18850,18830,3551
|
|
20241011,103400,7864345080,18840,18900,18900,18840,5698
|
|
20241011,103300,7756797940,18890,18920,18920,18890,3879
|
|
20241011,103200,7683466810,18920,18950,18960,18920,1697
|
|
20241011,103100,7651324990,18950,18990,18990,18950,1860
|
|
20241011,103000,7616044080,18980,18990,19000,18980,1441
|
|
20241011,102900,7588684690,19000,19020,19030,19000,1994
|
|
20241011,102800,7550770030,19030,19050,19050,19020,1390
|
|
20241011,102700,7524312450,19040,19060,19070,19040,2457
|
|
20241011,102600,7477499170,19060,19040,19060,19030,4420
|
|
20241011,102500,7393320140,19040,19020,19050,19020,701
|
|
20241011,102400,7379973340,19030,19040,19040,19020,793
|
|
20241011,102300,7364880840,19040,19040,19050,19030,1243
|
|
20241011,102200,7341214880,19040,19040,19050,19030,531
|
|
20241011,102100,7331104110,19040,19060,19060,19040,275
|
|
20241011,102000,7325866800,19060,19030,19070,19030,342
|
|
20241011,101900,7319352150,19060,19000,19060,19000,840
|
|
20241011,101800,7303377230,19030,19080,19080,19000,4891
|
|
20241011,101700,7210224020,19080,19080,19100,19080,1648
|
|
20241011,101600,7178764880,19090,19110,19110,19090,1070
|
|
20241011,101500,7158336830,19100,19150,19150,19100,2904
|
|
20241011,101400,7102808370,19150,19160,19180,19150,572
|
|
20241011,101300,7091850520,19190,19180,19190,19130,1175
|
|
20241011,101200,7069307770,19180,19130,19200,19130,1849
|
|
20241011,101100,7033851380,19130,19150,19160,19120,1615
|
|
20241011,101000,7002944840,19160,19210,19220,19140,2663
|
|
20241011,100900,6951862220,19220,19260,19270,19210,3777
|
|
20241011,100800,6879163450,19280,19220,19320,19220,17629
|
|
20241011,100700,6539395930,19220,19150,19240,19150,17281
|
|
20241011,100600,6207539140,19160,19150,19160,19140,10242
|
|
20241011,100500,6011395040,19150,19110,19150,19100,8123
|
|
20241011,100400,5856030830,19100,19090,19110,19090,4805
|
|
20241011,100300,5764250550,19100,19070,19100,19050,4249
|
|
20241011,100200,5683168210,19070,19000,19070,19000,1816
|
|
20241011,100100,5648586530,19010,19060,19060,19000,4780
|
|
20241011,100000,5557639040,19060,18990,19070,18990,17486
|
|
20241011,095900,5224824640,18990,19000,19010,18990,6187
|
|
20241011,095800,5107261660,18990,18970,19010,18930,10126
|
|
20241011,095700,4915087880,18960,18960,18980,18950,3406
|
|
20241011,095600,4850482170,18950,18950,18960,18940,5011
|
|
20241011,095500,4755526790,18940,18950,18950,18940,1199
|
|
20241011,095400,4732816150,18930,18940,18950,18930,1013
|
|
20241011,095300,4713631370,18940,18930,18940,18920,2529
|
|
20241011,095200,4665767140,18930,18930,18930,18910,381
|
|
20241011,095100,4658556850,18930,18910,18930,18910,899
|
|
20241011,095000,4641550120,18910,18930,18930,18910,695
|
|
20241011,094900,4628401500,18930,18930,18930,18920,259
|
|
20241011,094800,4623499050,18930,18920,18940,18920,269
|
|
20241011,094700,4618406290,18930,18930,18930,18920,245
|
|
20241011,094600,4613769080,18930,18920,18930,18920,219
|
|
20241011,094500,4609624440,18920,18940,18940,18910,709
|
|
20241011,094400,4596203460,18940,18940,18960,18930,843
|
|
20241011,094300,4580239440,18940,18970,18970,18930,1624
|
|
20241011,094200,4549452850,18960,18960,18970,18960,1088
|
|
20241011,094100,4528820120,18970,18980,18990,18960,849
|
|
20241011,094000,4512710330,18970,18980,18980,18960,1069
|
|
20241011,093900,4492430270,18980,18990,19000,18980,2741
|
|
20241011,093800,4440377550,18990,18970,18990,18970,815
|
|
20241011,093700,4424908330,18960,18900,18980,18900,2855
|
|
20241011,093600,4370845900,18880,18900,18900,18870,1887
|
|
20241011,093500,4335215650,18890,18930,18930,18890,6325
|
|
20241011,093400,4215516660,18930,18920,18940,18920,995
|
|
20241011,093300,4196679110,18920,18930,18930,18920,519
|
|
20241011,093200,4186858990,18920,18930,18940,18920,826
|
|
20241011,093100,4171224070,18940,18930,18940,18930,845
|
|
20241011,093000,4155225850,18930,18950,18960,18920,2307
|
|
20241011,092900,4111537950,18940,18950,18960,18930,564
|
|
20241011,092800,4100853280,18930,18970,18970,18930,2962
|
|
20241011,092700,4044733940,18960,18970,18970,18950,2436
|
|
20241011,092600,3998544420,18970,19010,19040,18970,5981
|
|
20241011,092500,3884884830,19000,19020,19030,19000,1382
|
|
20241011,092400,3858611430,19020,19000,19040,18980,2840
|
|
20241011,092300,3804606210,19000,18960,19010,18960,1218
|
|
20241011,092200,3781466720,18960,18970,19030,18960,1526
|
|
20241011,092100,3752516380,18970,19040,19040,18970,4979
|
|
20241011,092000,3657821000,19030,18930,19050,18930,10131
|
|
20241011,091900,3465284520,18940,18890,18940,18890,7695
|
|
20241011,091800,3319833110,18890,18920,18920,18880,2368
|
|
20241011,091700,3275065740,18920,19000,19000,18920,1726
|
|
20241011,091600,3242345820,19000,18990,19030,18960,8303
|
|
20241011,091500,3084568980,18990,18990,19000,18910,6596
|
|
20241011,091400,2959459470,18990,19020,19020,18950,5992
|
|
20241011,091300,2845647020,19010,19030,19030,19010,1287
|
|
20241011,091200,2821170920,19020,19030,19030,19010,5054
|
|
20241011,091100,2725050140,19020,19090,19100,19010,4225
|
|
20241011,091000,2644588990,19090,19060,19150,19060,15076
|
|
20241011,090900,2356505990,19060,18980,19080,18950,27843
|
|
20241011,090800,1826722530,18980,18880,19000,18880,5785
|
|
20241011,090700,1717002730,18870,19030,19040,18870,6513
|
|
20241011,090600,1593566900,19040,19040,19060,19000,10082
|
|
20241011,090500,1401630060,19040,18830,19050,18800,25705
|
|
20241011,090400,915081680,18830,18840,18850,18800,6566
|
|
20241011,090300,791421230,18850,18710,18850,18680,14719
|
|
20241011,090200,515118110,18710,18660,18720,18660,7688
|
|
20241011,090100,371417350,18640,18620,18650,18550,7422
|
|
20241011,090000,233224770,18620,18400,18630,18400,12587
|