590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184700,14051174540,19020,19020,19020,19020,29786
|
|
20241017,184600,14051174540,19020,19020,19020,19020,0
|
|
20241017,184500,14051174540,19020,19020,19020,19020,0
|
|
20241017,184400,14051174540,19020,19020,19020,19020,0
|
|
20241017,184300,14051174540,19020,19020,19020,19020,0
|
|
20241017,184200,14051174540,19020,19020,19020,19020,0
|
|
20241017,184100,14051174540,19020,19020,19020,19020,0
|
|
20241017,184000,14051174540,19020,19020,19020,19020,0
|
|
20241017,183900,14051174540,19020,19020,19020,19020,0
|
|
20241017,183800,14051174540,19020,19020,19020,19020,0
|
|
20241017,183700,14051174540,19020,19020,19020,19020,0
|
|
20241017,183600,14051174540,19020,19020,19020,19020,0
|
|
20241017,183500,14051174540,19020,19020,19020,19020,0
|
|
20241017,183400,14051174540,19020,19020,19020,19020,0
|
|
20241017,183300,14051174540,19020,19020,19020,19020,0
|
|
20241017,183200,14051174540,19020,19020,19020,19020,0
|
|
20241017,183100,14051174540,19020,19020,19020,19020,0
|
|
20241017,183000,14051174540,19020,19020,19020,19020,0
|
|
20241017,182900,14051174540,19020,19020,19020,19020,0
|
|
20241017,182800,14051174540,19020,19020,19020,19020,0
|
|
20241017,182700,14051174540,19020,19020,19020,19020,0
|
|
20241017,182600,14051174540,19020,19020,19020,19020,0
|
|
20241017,182500,14051174540,19020,19020,19020,19020,0
|
|
20241017,182400,14051174540,19020,19020,19020,19020,0
|
|
20241017,182300,14051174540,19020,19020,19020,19020,0
|
|
20241017,182200,14051174540,19020,19020,19020,19020,0
|
|
20241017,182100,14051174540,19020,19020,19020,19020,0
|
|
20241017,182000,14051174540,19020,19020,19020,19020,0
|
|
20241017,181900,14051174540,19020,19020,19020,19020,0
|
|
20241017,181800,14051174540,19020,19020,19020,19020,0
|
|
20241017,181700,14051174540,19020,19020,19020,19020,29786
|
|
20241017,181600,14051174540,19020,19020,19020,19020,0
|
|
20241017,181500,14051174540,19020,19020,19020,19020,0
|
|
20241017,181400,14051174540,19020,19020,19020,19020,0
|
|
20241017,181300,14051174540,19020,19020,19020,19020,0
|
|
20241017,181200,14051174540,19020,19020,19020,19020,0
|
|
20241017,181100,14051174540,19020,19020,19020,19020,0
|
|
20241017,181000,14051174540,19020,19020,19020,19020,0
|
|
20241017,180900,14051174540,19020,19020,19020,19020,0
|
|
20241017,180800,14051174540,19020,19020,19020,19020,0
|
|
20241017,180700,14051174540,19020,19020,19020,19020,0
|
|
20241017,180600,14051174540,19020,19020,19020,19020,0
|
|
20241017,180500,14051174540,19020,19020,19020,19020,0
|
|
20241017,180400,14051174540,19020,19020,19020,19020,0
|
|
20241017,180300,14051174540,19020,19020,19020,19020,0
|
|
20241017,180200,14051174540,19020,19020,19020,19020,0
|
|
20241017,180100,14051174540,19020,19020,19020,19020,0
|
|
20241017,180000,14051174540,19020,19020,19020,19020,0
|
|
20241017,175900,14051174540,19020,19020,19020,19020,0
|
|
20241017,175800,14051174540,19020,19020,19020,19020,0
|
|
20241017,175700,14051174540,19020,19020,19020,19020,0
|
|
20241017,175600,14051174540,19020,19020,19020,19020,0
|
|
20241017,175500,14051174540,19020,19020,19020,19020,0
|
|
20241017,175400,14051174540,19020,19020,19020,19020,0
|
|
20241017,175300,14051174540,19020,19020,19020,19020,0
|
|
20241017,175200,14051174540,19020,19020,19020,19020,0
|
|
20241017,175100,14051174540,19020,19020,19020,19020,0
|
|
20241017,175000,14051174540,19020,19020,19020,19020,0
|
|
20241017,174900,14051174540,19020,19020,19020,19020,0
|
|
20241017,174800,14051174540,19020,19020,19020,19020,0
|
|
20241017,174700,14051174540,19020,19020,19020,19020,29786
|
|
20241017,174600,14051174540,19020,19020,19020,19020,0
|
|
20241017,174500,14051174540,19020,19020,19020,19020,0
|
|
20241017,174400,14051174540,19020,19020,19020,19020,0
|
|
20241017,174300,14051174540,19020,19020,19020,19020,0
|
|
20241017,174200,14051174540,19020,19020,19020,19020,0
|
|
20241017,174100,14051174540,19020,19020,19020,19020,0
|
|
20241017,174000,14051174540,19020,19020,19020,19020,0
|
|
20241017,173900,14051174540,19020,19020,19020,19020,0
|
|
20241017,173800,14051174540,19020,19020,19020,19020,0
|
|
20241017,173700,14051174540,19020,19020,19020,19020,0
|
|
20241017,173600,14051174540,19020,19020,19020,19020,0
|
|
20241017,173500,14051174540,19020,19020,19020,19020,0
|
|
20241017,173400,14051174540,19020,19020,19020,19020,0
|
|
20241017,173300,14051174540,19020,19020,19020,19020,0
|
|
20241017,173200,14051174540,19020,19020,19020,19020,0
|
|
20241017,173100,14051174540,19020,19020,19020,19020,0
|
|
20241017,173000,14051174540,19020,19020,19020,19020,0
|
|
20241017,172900,14051174540,19020,19020,19020,19020,0
|
|
20241017,172800,14051174540,19020,19020,19020,19020,0
|
|
20241017,172700,14051174540,19020,19020,19020,19020,0
|
|
20241017,172600,14051174540,19020,19020,19020,19020,0
|
|
20241017,172500,14051174540,19020,19020,19020,19020,0
|
|
20241017,172400,14051174540,19020,19020,19020,19020,0
|
|
20241017,172300,14051174540,19020,19020,19020,19020,0
|
|
20241017,172200,14051174540,19020,19020,19020,19020,0
|
|
20241017,172100,14051174540,19020,19020,19020,19020,0
|
|
20241017,172000,14051174540,19020,19020,19020,19020,0
|
|
20241017,171900,14051174540,19020,19020,19020,19020,0
|
|
20241017,171800,14051174540,19020,19020,19020,19020,0
|
|
20241017,171700,14051174540,19020,19020,19020,19020,29786
|
|
20241017,171600,14051174540,19020,19020,19020,19020,0
|
|
20241017,171500,14051174540,19020,19020,19020,19020,0
|
|
20241017,171400,14051174540,19020,19020,19020,19020,0
|
|
20241017,171300,14051174540,19020,19020,19020,19020,0
|
|
20241017,171200,14051174540,19020,19020,19020,19020,0
|
|
20241017,171100,14051174540,19020,19020,19020,19020,0
|
|
20241017,171000,14051174540,19020,19020,19020,19020,0
|
|
20241017,170900,14051174540,19020,19020,19020,19020,0
|
|
20241017,170800,14051174540,19020,19020,19020,19020,0
|
|
20241017,170700,14051174540,19020,19020,19020,19020,0
|
|
20241017,170600,14051174540,19020,19020,19020,19020,0
|
|
20241017,170500,14051174540,19020,19020,19020,19020,0
|
|
20241017,170400,14051174540,19020,19020,19020,19020,0
|
|
20241017,170300,14051174540,19020,19020,19020,19020,0
|
|
20241017,170200,14051174540,19020,19020,19020,19020,0
|
|
20241017,170100,14051174540,19020,19020,19020,19020,0
|
|
20241017,170000,14051174540,19020,19020,19020,19020,0
|
|
20241017,165900,14051174540,19020,19020,19020,19020,0
|
|
20241017,165800,14051174540,19020,19020,19020,19020,0
|
|
20241017,165700,14051174540,19020,19020,19020,19020,0
|
|
20241017,165600,14051174540,19020,19020,19020,19020,0
|
|
20241017,165500,14051174540,19020,19020,19020,19020,0
|
|
20241017,165400,14051174540,19020,19020,19020,19020,0
|
|
20241017,165300,14051174540,19020,19020,19020,19020,0
|
|
20241017,165200,14051174540,19020,19020,19020,19020,0
|
|
20241017,165100,14051174540,19020,19020,19020,19020,0
|
|
20241017,165000,14051174540,19020,19020,19020,19020,0
|
|
20241017,164900,14051174540,19020,19020,19020,19020,0
|
|
20241017,164800,14051174540,19020,19020,19020,19020,0
|
|
20241017,164700,14051174540,19020,19020,19020,19020,29786
|
|
20241017,164600,14051174540,19020,19020,19020,19020,0
|
|
20241017,164500,14051174540,19020,19020,19020,19020,0
|
|
20241017,164400,14051174540,19020,19020,19020,19020,0
|
|
20241017,164300,14051174540,19020,19020,19020,19020,0
|
|
20241017,164200,14051174540,19020,19020,19020,19020,0
|
|
20241017,164100,14051174540,19020,19020,19020,19020,0
|
|
20241017,164000,14051174540,19020,19020,19020,19020,0
|
|
20241017,163900,14051174540,19020,19020,19020,19020,0
|
|
20241017,163800,14051174540,19020,19020,19020,19020,0
|
|
20241017,163700,14051174540,19020,19020,19020,19020,0
|
|
20241017,163600,14051174540,19020,19020,19020,19020,0
|
|
20241017,163500,14051174540,19020,19020,19020,19020,0
|
|
20241017,163400,14051174540,19020,19020,19020,19020,0
|
|
20241017,163300,14051174540,19020,19020,19020,19020,0
|
|
20241017,163200,14051174540,19020,19020,19020,19020,0
|
|
20241017,163100,14051174540,19020,19020,19020,19020,0
|
|
20241017,163000,14051174540,19020,19020,19020,19020,0
|
|
20241017,162900,14051174540,19020,19020,19020,19020,0
|
|
20241017,162800,14051174540,19020,19020,19020,19020,0
|
|
20241017,162700,14051174540,19020,19020,19020,19020,0
|
|
20241017,162600,14051174540,19020,19020,19020,19020,0
|
|
20241017,162500,14051174540,19020,19020,19020,19020,0
|
|
20241017,162400,14051174540,19020,19020,19020,19020,0
|
|
20241017,162300,14051174540,19020,19020,19020,19020,0
|
|
20241017,162200,14051174540,19020,19020,19020,19020,0
|
|
20241017,162100,14051174540,19020,19020,19020,19020,0
|
|
20241017,162000,14051174540,19020,19020,19020,19020,0
|
|
20241017,161900,14051174540,19020,19020,19020,19020,0
|
|
20241017,161800,14051174540,19020,19020,19020,19020,0
|
|
20241017,161700,14051174540,19020,19020,19020,19020,29786
|
|
20241017,161600,14051174540,19020,19020,19020,19020,0
|
|
20241017,161500,14051174540,19020,19020,19020,19020,0
|
|
20241017,161400,14051174540,19020,19020,19020,19020,0
|
|
20241017,161300,14051174540,19020,19020,19020,19020,0
|
|
20241017,161200,14051174540,19020,19020,19020,19020,0
|
|
20241017,161100,14051174540,19020,19020,19020,19020,0
|
|
20241017,161000,14051174540,19020,19020,19020,19020,0
|
|
20241017,160900,14051174540,19020,19020,19020,19020,0
|
|
20241017,160800,14051174540,19020,19020,19020,19020,0
|
|
20241017,160700,14051174540,19020,19020,19020,19020,0
|
|
20241017,160600,14051174540,19020,19020,19020,19020,0
|
|
20241017,160500,14051174540,19020,19020,19020,19020,0
|
|
20241017,160400,14051174540,19020,19020,19020,19020,0
|
|
20241017,160300,14051174540,19020,19020,19020,19020,0
|
|
20241017,160200,14051174540,19020,19020,19020,19020,0
|
|
20241017,160100,14051174540,19020,19020,19020,19020,0
|
|
20241017,160000,14051174540,19020,19020,19020,19020,0
|
|
20241017,155900,14051174540,19020,19020,19020,19020,0
|
|
20241017,155800,14051174540,19020,19020,19020,19020,0
|
|
20241017,155700,14051174540,19020,19020,19020,19020,0
|
|
20241017,155600,14051174540,19020,19020,19020,19020,0
|
|
20241017,155500,14051174540,19020,19020,19020,19020,0
|
|
20241017,155400,14051174540,19020,19020,19020,19020,0
|
|
20241017,155300,14051174540,19020,19020,19020,19020,0
|
|
20241017,155200,14051174540,19020,19020,19020,19020,0
|
|
20241017,155100,14051174540,19020,19020,19020,19020,0
|
|
20241017,155000,14051174540,19020,19020,19020,19020,0
|
|
20241017,154900,14051174540,19020,19020,19020,19020,0
|
|
20241017,154800,14051174540,19020,19020,19020,19020,0
|
|
20241017,154700,14051174540,19020,19020,19020,19020,29786
|
|
20241017,154600,14051174540,19020,19020,19020,19020,0
|
|
20241017,154500,14051174540,19020,19020,19020,19020,0
|
|
20241017,154400,14051174540,19020,19020,19020,19020,0
|
|
20241017,154300,14051174540,19020,19020,19020,19020,0
|
|
20241017,154200,14051174540,19020,19020,19020,19020,0
|
|
20241017,154100,14051174540,19020,19020,19020,19020,0
|
|
20241017,154000,14051174540,19020,19020,19020,19020,0
|
|
20241017,153900,14051174540,19020,19020,19020,19020,0
|
|
20241017,153800,14051174540,19020,19020,19020,19020,0
|
|
20241017,153700,14051174540,19020,19020,19020,19020,0
|
|
20241017,153600,14051174540,19020,19020,19020,19020,0
|
|
20241017,153500,14051174540,19020,19020,19020,19020,0
|
|
20241017,153400,14051174540,19020,19020,19020,19020,0
|
|
20241017,153300,14051174540,19020,19020,19020,19020,0
|
|
20241017,153200,14051174540,19020,19020,19020,19020,0
|
|
20241017,153100,14051174540,19020,19020,19020,19020,0
|
|
20241017,153000,14051174540,19020,19020,19020,19020,29786
|
|
20241017,152900,13484644820,19000,19000,19000,19000,0
|
|
20241017,152800,13484644820,19000,19000,19000,19000,0
|
|
20241017,152700,13484644820,19000,19000,19000,19000,0
|
|
20241017,152600,13484644820,19000,19000,19000,19000,0
|
|
20241017,152500,13484644820,19000,19000,19000,19000,0
|
|
20241017,152400,13484644820,19000,19000,19000,19000,0
|
|
20241017,152300,13484644820,19000,19000,19000,19000,0
|
|
20241017,152200,13484644820,19000,19000,19000,19000,0
|
|
20241017,152100,13484644820,19000,19000,19000,19000,0
|
|
20241017,152000,13484644820,19000,19000,19000,19000,0
|
|
20241017,151900,13484644820,19000,18990,19000,18980,1535
|
|
20241017,151800,13455484180,19000,18990,19000,18990,2145
|
|
20241017,151700,13414746820,18990,18980,19000,18970,1973
|
|
20241017,151600,13377296580,18990,19010,19010,18990,7487
|
|
20241017,151500,13235072640,19000,19010,19020,19000,2466
|
|
20241017,151400,13188194180,19000,19000,19010,19000,2266
|
|
20241017,151300,13145125160,19010,19000,19010,19000,1360
|
|
20241017,151200,13119278790,19000,19000,19010,18990,2969
|
|
20241017,151100,13062863270,19000,19000,19000,18990,1034
|
|
20241017,151000,13043223020,19000,19000,19010,18980,1797
|
|
20241017,150900,13009087070,18990,18980,19010,18970,2237
|
|
20241017,150800,12966614880,18980,19000,19010,18970,7313
|
|
20241017,150700,12827729680,19010,19010,19010,19000,1562
|
|
20241017,150600,12798040280,19010,19000,19010,18990,1559
|
|
20241017,150500,12768416550,19000,18990,19010,18990,1475
|
|
20241017,150400,12740394090,19010,18990,19010,18980,1603
|
|
20241017,150300,12709938110,18980,19010,19020,18980,3416
|
|
20241017,150200,12645024740,18990,19010,19010,18990,1645
|
|
20241017,150100,12613771950,19000,19000,19010,19000,2122
|
|
20241017,150000,12573445410,19000,18990,19000,18980,1991
|
|
20241017,145900,12535627810,18980,18990,19000,18980,2615
|
|
20241017,145800,12485986550,18990,19000,19000,18980,2618
|
|
20241017,145700,12436256940,19000,19000,19000,18990,1267
|
|
20241017,145600,12412185600,19000,19000,19000,18990,1561
|
|
20241017,145500,12382530730,19000,19000,19000,18990,1171
|
|
20241017,145400,12360282230,19000,19020,19020,18990,2112
|
|
20241017,145300,12320142060,19020,19010,19020,19000,1912
|
|
20241017,145200,12283790050,19010,19000,19010,18990,2367
|
|
20241017,145100,12238818130,19000,18990,19000,18990,1138
|
|
20241017,145000,12217204540,18990,19000,19000,18990,1972
|
|
20241017,144900,12179748350,19000,19010,19020,18990,1833
|
|
20241017,144800,12144918760,19010,19000,19010,19000,1173
|
|
20241017,144700,12122626570,19010,19010,19020,19000,1973
|
|
20241017,144600,12085122390,19000,19010,19020,19000,2243
|
|
20241017,144500,12042486460,19010,19030,19030,19000,2089
|
|
20241017,144400,12002775170,19020,19030,19040,19010,2780
|
|
20241017,144300,11949883280,19030,19040,19050,19030,1726
|
|
20241017,144200,11917027180,19030,19040,19040,19030,1146
|
|
20241017,144100,11895212880,19040,19030,19050,19010,1547
|
|
20241017,144000,11865769060,19050,19040,19070,19040,4868
|
|
20241017,143900,11773016930,19040,19040,19050,19030,1659
|
|
20241017,143800,11741426210,19040,19030,19040,19030,1033
|
|
20241017,143700,11721761350,19030,19030,19040,19020,1224
|
|
20241017,143600,11698469550,19030,19000,19030,19000,4234
|
|
20241017,143500,11617970960,19010,19030,19030,19010,2119
|
|
20241017,143400,11577671850,19010,19040,19040,19010,2454
|
|
20241017,143300,11530983450,19040,19040,19040,19030,929
|
|
20241017,143200,11513301470,19040,19050,19060,19030,2473
|
|
20241017,143100,11466210960,19050,19040,19060,19040,2536
|
|
20241017,143000,11417895200,19050,19040,19050,19030,1038
|
|
20241017,142900,11398129570,19040,19030,19040,19020,865
|
|
20241017,142800,11381667280,19030,19000,19030,19000,1716
|
|
20241017,142700,11349046280,19000,19000,19000,18990,1292
|
|
20241017,142600,11324507650,19010,19020,19030,18990,2895
|
|
20241017,142500,11269464050,19020,19020,19020,19020,1001
|
|
20241017,142400,11250425030,19020,19020,19020,19010,770
|
|
20241017,142300,11235779650,19020,19030,19030,19010,1782
|
|
20241017,142200,11201874990,19040,19040,19040,19020,2027
|
|
20241017,142100,11163294230,19040,19030,19040,19030,485
|
|
20241017,142000,11154061200,19040,19040,19050,18990,3649
|
|
20241017,141900,11084653500,19050,19050,19050,19040,794
|
|
20241017,141800,11069527830,19050,19060,19060,19050,969
|
|
20241017,141700,11051066380,19060,19060,19070,19050,1451
|
|
20241017,141600,11023409560,19060,19040,19060,19040,659
|
|
20241017,141500,11010851700,19040,19050,19070,19040,1681
|
|
20241017,141400,10978819450,19050,19060,19070,19050,1128
|
|
20241017,141300,10957317880,19060,19090,19090,19000,9920
|
|
20241017,141200,10768534640,19090,19100,19100,19080,2865
|
|
20241017,141100,10713848260,19090,19130,19130,19090,8065
|
|
20241017,141000,10559676250,19130,19140,19140,19130,1534
|
|
20241017,140900,10530318500,19140,19140,19140,19130,1159
|
|
20241017,140800,10508140270,19140,19140,19140,19130,1275
|
|
20241017,140700,10483738360,19140,19140,19140,19130,1000
|
|
20241017,140600,10464598550,19140,19140,19140,19130,2389
|
|
20241017,140500,10418875760,19140,19140,19140,19130,1649
|
|
20241017,140400,10387314940,19140,19140,19140,19130,1113
|
|
20241017,140300,10366015170,19130,19140,19140,19130,1694
|
|
20241017,140200,10333594690,19140,19140,19140,19130,2593
|
|
20241017,140100,10283966920,19140,19140,19140,19130,1033
|
|
20241017,140000,10264199710,19140,19130,19140,19120,4426
|
|
20241017,135900,10179522990,19130,19120,19130,19120,1217
|
|
20241017,135800,10156243870,19130,19120,19130,19120,1213
|
|
20241017,135700,10133043550,19120,19110,19120,19110,1292
|
|
20241017,135600,10108341210,19120,19090,19120,19090,2581
|
|
20241017,135500,10059053930,19100,19100,19100,19090,1222
|
|
20241017,135400,10035713920,19100,19110,19110,19090,1989
|
|
20241017,135300,9997727830,19110,19120,19130,19100,1368
|
|
20241017,135200,9971576330,19120,19130,19130,19110,4347
|
|
20241017,135100,9888463540,19120,19120,19130,19110,2053
|
|
20241017,135000,9849206310,19120,19120,19130,19120,839
|
|
20241017,134900,9833160840,19120,19130,19130,19120,1163
|
|
20241017,134800,9810919940,19120,19140,19140,19120,3520
|
|
20241017,134700,9743587600,19130,19140,19140,19130,1591
|
|
20241017,134600,9713142420,19140,19140,19140,19130,1395
|
|
20241017,134500,9686452440,19140,19120,19140,19120,3474
|
|
20241017,134400,9620009410,19120,19100,19120,19100,9070
|
|
20241017,134300,9446712130,19090,19090,19090,19080,3374
|
|
20241017,134200,9382315510,19080,19070,19090,19060,4491
|
|
20241017,134100,9296648880,19080,19050,19080,19050,4874
|
|
20241017,134000,9203730880,19050,19030,19050,19030,2772
|
|
20241017,133900,9150949060,19040,19020,19040,19020,2626
|
|
20241017,133800,9100979350,19020,19010,19020,19010,605
|
|
20241017,133700,9089476290,19010,19010,19010,19000,465
|
|
20241017,133600,9080637770,19000,19000,19010,19000,826
|
|
20241017,133500,9064937910,19000,18960,19000,18960,10496
|
|
20241017,133400,8865669250,18970,18940,18970,18940,7052
|
|
20241017,133300,8731978410,18940,18940,18940,18930,794
|
|
20241017,133200,8716944610,18940,18930,18940,18930,548
|
|
20241017,133100,8706566660,18930,18930,18930,18920,362
|
|
20241017,133000,8699714160,18930,18930,18930,18920,529
|
|
20241017,132900,8689700400,18930,18920,18930,18910,124
|
|
20241017,132800,8687354310,18910,18910,18910,18910,173
|
|
20241017,132700,8684082880,18910,18910,18920,18910,702
|
|
20241017,132600,8670805560,18920,18930,18930,18920,729
|
|
20241017,132500,8657010830,18930,18930,18930,18930,594
|
|
20241017,132400,8645766410,18930,18930,18940,18930,535
|
|
20241017,132300,8635638640,18940,18930,18940,18930,633
|
|
20241017,132200,8623655680,18940,18950,18950,18940,797
|
|
20241017,132100,8608560020,18950,18960,18960,18940,2876
|
|
20241017,132000,8554048280,18960,18970,18970,18960,115
|
|
20241017,131900,8551867290,18960,18960,18970,18960,669
|
|
20241017,131800,8539182370,18960,18930,18960,18930,2042
|
|
20241017,131700,8500499750,18940,18890,18940,18890,9732
|
|
20241017,131600,8316546100,18890,18910,18910,18890,737
|
|
20241017,131500,8302618860,18910,18900,18920,18890,480
|
|
20241017,131400,8293542490,18900,18910,18910,18900,1431
|
|
20241017,131300,8266490350,18910,18900,18910,18900,592
|
|
20241017,131200,8255301280,18880,18900,18900,18880,721
|
|
20241017,131100,8241680690,18890,18900,18900,18890,1191
|
|
20241017,131000,8219182690,18900,18890,18900,18890,613
|
|
20241017,130900,8207602590,18890,18880,18890,18880,569
|
|
20241017,130800,8196859310,18880,18880,18880,18870,222
|
|
20241017,130700,8192668470,18880,18880,18880,18870,394
|
|
20241017,130600,8185230770,18880,18880,18880,18870,85
|
|
20241017,130500,8183626620,18880,18890,18890,18870,750
|
|
20241017,130400,8169468610,18880,18880,18890,18880,144
|
|
20241017,130300,8166749680,18890,18900,18910,18890,903
|
|
20241017,130200,8149683780,18900,18890,18900,18890,152
|
|
20241017,130100,8146811150,18900,18880,18900,18880,208
|
|
20241017,130000,8142884040,18890,18870,18890,18870,505
|
|
20241017,125900,8133349810,18880,18880,18880,18870,170
|
|
20241017,125800,8130140230,18880,18870,18880,18870,156
|
|
20241017,125700,8127196040,18870,18870,18870,18860,1031
|
|
20241017,125600,8107743000,18870,18880,18890,18860,1235
|
|
20241017,125500,8084430650,18890,18890,18890,18880,357
|
|
20241017,125400,8077687230,18880,18890,18900,18880,1203
|
|
20241017,125300,8054967080,18900,18900,18900,18900,36
|
|
20241017,125200,8054286680,18900,18890,18900,18880,1071
|
|
20241017,125100,8034050260,18890,18900,18900,18890,1121
|
|
20241017,125000,8012871950,18900,18900,18930,18900,1027
|
|
20241017,124900,7993461050,18890,18900,18900,18890,278
|
|
20241017,124800,7988206870,18900,18920,18940,18900,982
|
|
20241017,124700,7969624880,18920,18910,18940,18910,140
|
|
20241017,124600,7966976760,18890,18900,18900,18890,100
|
|
20241017,124500,7965087680,18900,18920,18940,18900,3031
|
|
20241017,124400,7907783860,18910,18930,18930,18910,2052
|
|
20241017,124300,7868959860,18950,18930,18950,18920,1812
|
|
20241017,124200,7834665540,18940,18940,18950,18940,1282
|
|
20241017,124100,7810383850,18940,18950,18950,18940,411
|
|
20241017,124000,7802595490,18950,18950,18960,18950,38
|
|
20241017,123900,7801875160,18950,18960,18960,18950,1714
|
|
20241017,123800,7769392940,18950,18960,18960,18950,117
|
|
20241017,123700,7767175320,18960,18970,18980,18960,885
|
|
20241017,123600,7750390890,18970,18980,18980,18970,196
|
|
20241017,123500,7746670820,18980,18980,18980,18980,186
|
|
20241017,123400,7743140540,18980,18980,18980,18970,429
|
|
20241017,123300,7734998140,18980,18980,18980,18980,62
|
|
20241017,123200,7733821380,18980,18990,18990,18970,947
|
|
20241017,123100,7715848110,18990,18990,18990,18980,355
|
|
20241017,123000,7709108670,18990,18990,18990,18980,220
|
|
20241017,122900,7704930910,18990,18980,18990,18980,514
|
|
20241017,122800,7695173910,18990,18990,19000,18990,142
|
|
20241017,122700,7692477060,19000,18980,19000,18980,160
|
|
20241017,122600,7689437160,19000,18970,19000,18970,1320
|
|
20241017,122500,7664386110,18970,18960,18970,18960,112
|
|
20241017,122400,7662261630,18970,18960,18970,18960,94
|
|
20241017,122300,7660478580,18960,18970,18970,18960,703
|
|
20241017,122200,7647147870,18970,18960,18970,18960,100
|
|
20241017,122100,7645250910,18970,18960,18970,18960,262
|
|
20241017,122000,7640283210,18970,18960,18970,18950,158
|
|
20241017,121900,7637286860,18960,18950,18960,18950,158
|
|
20241017,121800,7634292490,18950,18970,18970,18950,786
|
|
20241017,121700,7619392060,18970,18970,18970,18970,327
|
|
20241017,121600,7613188870,18980,18980,18980,18970,92
|
|
20241017,121500,7611442900,18980,18970,18980,18970,236
|
|
20241017,121400,7606965780,18980,18980,18980,18970,154
|
|
20241017,121300,7604042980,18980,18980,18980,18970,341
|
|
20241017,121200,7597570900,18980,18980,18990,18980,109
|
|
20241017,121100,7595501880,18980,18990,19000,18980,351
|
|
20241017,121000,7588836140,19000,19000,19000,19000,146
|
|
20241017,120900,7586062140,19000,19000,19000,19000,493
|
|
20241017,120800,7576695140,19010,19000,19010,19000,149
|
|
20241017,120700,7573863510,19000,19000,19010,19000,1495
|
|
20241017,120600,7545457220,19000,19010,19010,19000,140
|
|
20241017,120500,7542796700,19010,19000,19010,18990,2495
|
|
20241017,120400,7495389980,18990,18990,19000,18980,467
|
|
20241017,120300,7486522050,19000,19000,19000,18990,165
|
|
20241017,120200,7483387460,19000,18970,19000,18970,2646
|
|
20241017,120100,7433119500,18990,18980,18990,18970,355
|
|
20241017,120000,7426380330,18980,18980,18980,18970,297
|
|
20241017,115900,7420743380,18980,18980,18980,18970,387
|
|
20241017,115800,7413398160,18980,18980,18980,18970,96
|
|
20241017,115700,7411576230,18970,18970,18970,18970,83
|
|
20241017,115600,7410001720,18980,18980,18980,18970,528
|
|
20241017,115500,7399984000,18980,18970,18980,18970,144
|
|
20241017,115400,7397251880,18970,18980,18980,18970,558
|
|
20241017,115300,7386662570,18970,18970,18980,18970,359
|
|
20241017,115200,7379849040,18980,18940,18980,18940,514
|
|
20241017,115100,7370101880,18950,18940,18950,18940,330
|
|
20241017,115000,7363851480,18930,18940,18940,18930,5
|
|
20241017,114900,7363756820,18940,18940,18950,18940,285
|
|
20241017,114800,7358358550,18950,18900,18950,18900,6082
|
|
20241017,114700,7243288840,18920,18900,18920,18900,2186
|
|
20241017,114600,7201969280,18900,18910,18920,18900,924
|
|
20241017,114500,7184496310,18920,18940,18940,18920,523
|
|
20241017,114400,7174598500,18930,18930,18940,18930,157
|
|
20241017,114300,7171625850,18940,18940,18940,18930,403
|
|
20241017,114200,7163993070,18940,18940,18950,18940,58
|
|
20241017,114100,7162894080,18940,18950,18960,18940,326
|
|
20241017,114000,7156716230,18950,18960,18970,18950,669
|
|
20241017,113900,7144032820,18960,18970,18970,18960,232
|
|
20241017,113800,7139633220,18970,18970,18980,18960,271
|
|
20241017,113700,7134492530,18970,18970,18980,18960,1209
|
|
20241017,113600,7111556280,18970,18980,18980,18970,361
|
|
20241017,113500,7104706480,18970,18970,18980,18970,81
|
|
20241017,113400,7103169530,18970,18980,18980,18960,1849
|
|
20241017,113300,7068104230,18980,18990,19000,18980,1868
|
|
20241017,113200,7032635100,19000,19010,19020,18990,1584
|
|
20241017,113100,7002531030,19010,19020,19020,19010,947
|
|
20241017,113000,6984524770,19020,19010,19020,19010,199
|
|
20241017,112900,6980740860,19010,19020,19020,19010,448
|
|
20241017,112800,6972220550,19020,19020,19020,19010,268
|
|
20241017,112700,6967124680,19020,19030,19030,19010,1334
|
|
20241017,112600,6941750470,19030,19030,19040,19030,375
|
|
20241017,112500,6934613440,19010,19020,19030,19010,467
|
|
20241017,112400,6925728170,19020,19040,19050,19020,1388
|
|
20241017,112300,6899303900,19040,19020,19050,19020,3358
|
|
20241017,112200,6835411040,19010,19000,19010,19000,1475
|
|
20241017,112100,6807385360,19000,19010,19010,19000,982
|
|
20241017,112000,6788717640,19020,19020,19020,19010,341
|
|
20241017,111900,6782234340,19010,19000,19020,19000,1727
|
|
20241017,111800,6749403610,19000,19040,19040,19000,561
|
|
20241017,111700,6738740810,19050,18990,19050,18980,8685
|
|
20241017,111600,6573729240,18990,18970,18990,18970,1389
|
|
20241017,111500,6547369220,18970,18960,18970,18960,1240
|
|
20241017,111400,6523849980,18960,18910,18970,18910,3196
|
|
20241017,111300,6463319830,18910,18900,18910,18900,1053
|
|
20241017,111200,6443417060,18900,18900,18920,18890,2602
|
|
20241017,111100,6394236750,18890,18850,18900,18850,3177
|
|
20241017,111000,6334267410,18850,18840,18850,18840,587
|
|
20241017,110900,6323208070,18850,18850,18850,18840,260
|
|
20241017,110800,6318307200,18850,18840,18850,18840,544
|
|
20241017,110700,6308056900,18830,18790,18830,18790,2474
|
|
20241017,110600,6261533260,18790,18780,18790,18780,537
|
|
20241017,110500,6251446750,18790,18780,18790,18770,902
|
|
20241017,110400,6234508730,18780,18760,18780,18760,707
|
|
20241017,110300,6221236930,18770,18770,18770,18770,107
|
|
20241017,110200,6219228540,18770,18760,18770,18760,47
|
|
20241017,110100,6218346500,18770,18770,18770,18750,2891
|
|
20241017,110000,6164088120,18770,18780,18780,18770,79
|
|
20241017,105900,6162604900,18770,18770,18770,18760,395
|
|
20241017,105800,6155190760,18760,18760,18760,18760,5
|
|
20241017,105700,6155096960,18770,18730,18770,18730,12004
|
|
20241017,105600,5930205170,18720,18730,18730,18720,4678
|
|
20241017,105500,5842590460,18730,18730,18740,18730,1399
|
|
20241017,105400,5816386430,18740,18740,18740,18730,74
|
|
20241017,105300,5814999790,18740,18740,18740,18730,114
|
|
20241017,105200,5812863960,18740,18740,18750,18730,1014
|
|
20241017,105100,5793853250,18730,18750,18760,18730,8002
|
|
20241017,105000,5643819170,18750,18760,18760,18740,1343
|
|
20241017,104900,5618628520,18770,18780,18790,18760,1542
|
|
20241017,104800,5589683290,18790,18780,18790,18770,1218
|
|
20241017,104700,5566819300,18780,18780,18780,18780,191
|
|
20241017,104600,5563232320,18780,18800,18800,18770,781
|
|
20241017,104500,5548566360,18800,18790,18800,18780,471
|
|
20241017,104400,5539717040,18780,18810,18810,18780,2653
|
|
20241017,104300,5489853390,18810,18820,18820,18810,441
|
|
20241017,104200,5481557480,18810,18810,18820,18810,1586
|
|
20241017,104100,5451722170,18810,18790,18810,18790,691
|
|
20241017,104000,5438731400,18780,18790,18790,18780,310
|
|
20241017,103900,5432906600,18790,18790,18790,18780,100
|
|
20241017,103800,5431027730,18790,18780,18790,18780,340
|
|
20241017,103700,5424641880,18780,18800,18810,18780,984
|
|
20241017,103600,5406151220,18790,18800,18820,18790,269
|
|
20241017,103500,5401093200,18820,18780,18820,18780,4718
|
|
20241017,103400,5312437960,18770,18770,18780,18770,378
|
|
20241017,103300,5305342800,18770,18760,18780,18760,1233
|
|
20241017,103200,5282199780,18760,18750,18760,18750,188
|
|
20241017,103100,5278674680,18740,18740,18750,18740,414
|
|
20241017,103000,5270915050,18730,18760,18760,18730,2266
|
|
20241017,102900,5228438070,18760,18750,18760,18750,137
|
|
20241017,102800,5225868000,18750,18750,18750,18750,182
|
|
20241017,102700,5222455500,18750,18750,18760,18750,457
|
|
20241017,102600,5213886580,18760,18760,18760,18750,322
|
|
20241017,102500,5207846120,18760,18710,18760,18710,1612
|
|
20241017,102400,5177635870,18710,18700,18710,18700,157
|
|
20241017,102300,5174699420,18700,18690,18710,18690,1219
|
|
20241017,102200,5151910460,18700,18700,18700,18690,1336
|
|
20241017,102100,5126937850,18700,18710,18710,18700,3935
|
|
20241017,102000,5053351330,18710,18710,18720,18710,836
|
|
20241017,101900,5037709040,18720,18760,18760,18720,5750
|
|
20241017,101800,4929995100,18760,18760,18760,18760,204
|
|
20241017,101700,4926168060,18760,18760,18770,18760,124
|
|
20241017,101600,4923841730,18770,18760,18770,18750,367
|
|
20241017,101500,4916957320,18770,18770,18770,18760,492
|
|
20241017,101400,4907727120,18760,18760,18760,18750,719
|
|
20241017,101300,4894238700,18750,18760,18760,18750,117
|
|
20241017,101200,4892044280,18760,18750,18760,18740,522
|
|
20241017,101100,4882256740,18750,18740,18750,18740,276
|
|
20241017,101000,4877084090,18740,18750,18770,18740,1436
|
|
20241017,100900,4850146340,18750,18750,18750,18740,83
|
|
20241017,100800,4848590110,18750,18740,18760,18740,1051
|
|
20241017,100700,4828888420,18740,18730,18740,18730,1478
|
|
20241017,100600,4801203230,18730,18730,18740,18730,361
|
|
20241017,100500,4794441420,18730,18740,18740,18720,3819
|
|
20241017,100400,4722887480,18740,18760,18760,18740,3154
|
|
20241017,100300,4663758530,18760,18780,18780,18750,4588
|
|
20241017,100200,4577608240,18780,18760,18790,18760,1378
|
|
20241017,100100,4551736390,18760,18750,18760,18750,360
|
|
20241017,100000,4544986100,18750,18750,18760,18740,366
|
|
20241017,095900,4538124180,18750,18740,18760,18740,471
|
|
20241017,095800,4529293010,18750,18740,18750,18740,223
|
|
20241017,095700,4525113980,18740,18740,18750,18740,227
|
|
20241017,095600,4520859700,18750,18730,18750,18730,78
|
|
20241017,095500,4519398380,18730,18720,18730,18720,277
|
|
20241017,095400,4514211880,18730,18710,18730,18710,558
|
|
20241017,095300,4503769120,18710,18710,18710,18700,416
|
|
20241017,095200,4495986610,18710,18710,18710,18700,678
|
|
20241017,095100,4483305270,18710,18750,18760,18700,1779
|
|
20241017,095000,4449999110,18760,18800,18800,18760,5800
|
|
20241017,094900,4341095890,18800,18790,18800,18780,1592
|
|
20241017,094800,4311167780,18790,18790,18790,18770,743
|
|
20241017,094700,4297211830,18790,18750,18790,18750,2003
|
|
20241017,094600,4259621940,18740,18760,18770,18740,1145
|
|
20241017,094500,4238153800,18760,18850,18860,18760,12942
|
|
20241017,094400,3995050320,18860,18840,18860,18820,2036
|
|
20241017,094300,3956681770,18840,18840,18850,18820,517
|
|
20241017,094200,3946947130,18830,18820,18830,18800,4444
|
|
20241017,094100,3863328580,18830,18860,18910,18830,1645
|
|
20241017,094000,3832325480,18850,18850,18910,18850,284
|
|
20241017,093900,3826964280,18850,18880,18920,18840,6237
|
|
20241017,093800,3709219980,18870,18880,18880,18850,1599
|
|
20241017,093700,3679052710,18880,18930,18940,18870,3208
|
|
20241017,093600,3618402320,18930,18980,18980,18910,5314
|
|
20241017,093500,3517741380,18980,18970,18990,18970,2596
|
|
20241017,093400,3468463420,18980,18990,18990,18960,1878
|
|
20241017,093300,3432820810,18990,18980,18990,18960,2037
|
|
20241017,093200,3394160160,18980,18970,18980,18960,1481
|
|
20241017,093100,3366059310,18980,19000,19000,18960,2527
|
|
20241017,093000,3318082890,19000,18980,19000,18980,2413
|
|
20241017,092900,3272258730,18980,19010,19010,18950,5897
|
|
20241017,092800,3160346950,19010,19010,19030,19000,1514
|
|
20241017,092700,3131565200,19010,19010,19030,18990,2890
|
|
20241017,092600,3076638330,19010,19030,19030,19000,2471
|
|
20241017,092500,3029668160,19030,19080,19090,19010,3644
|
|
20241017,092400,2960274380,19090,19080,19100,19080,2689
|
|
20241017,092300,2908951500,19080,19110,19120,19060,3470
|
|
20241017,092200,2842703850,19120,19110,19120,19100,1893
|
|
20241017,092100,2806523530,19110,19110,19120,19100,2231
|
|
20241017,092000,2763890070,19120,19080,19140,19080,15483
|
|
20241017,091900,2468053290,19090,19050,19100,19050,11614
|
|
20241017,091800,2246517380,19060,19000,19070,19000,12609
|
|
20241017,091700,2006525090,19000,19020,19030,19000,2285
|
|
20241017,091600,1963088780,19030,19050,19050,18910,6177
|
|
20241017,091500,1845589750,19050,18990,19070,18980,12047
|
|
20241017,091400,1616528030,18990,18880,18990,18880,9581
|
|
20241017,091300,1435140060,18880,18830,18890,18810,8633
|
|
20241017,091200,1272306940,18830,18800,18840,18800,4539
|
|
20241017,091100,1186891590,18810,18850,18850,18790,4659
|
|
20241017,091000,1099303290,18840,18870,18890,18810,6439
|
|
20241017,090900,977764990,18870,18830,18880,18800,8963
|
|
20241017,090800,808804630,18830,18820,18830,18790,3985
|
|
20241017,090700,733865330,18820,18810,18850,18800,3944
|
|
20241017,090600,659643490,18810,18780,18830,18780,10515
|
|
20241017,090500,461850510,18780,18750,18800,18750,4269
|
|
20241017,090400,381718560,18740,18690,18750,18680,4941
|
|
20241017,090300,289211710,18710,18630,18720,18610,6512
|
|
20241017,090200,167529550,18620,18650,18690,18550,5016
|
|
20241017,090100,73978410,18640,18570,18640,18560,2276
|
|
20241017,090000,31639860,18570,18650,18650,18470,1697
|