612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,190900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,190800,10114974500,14500,14500,14500,14500,0
|
|
20241018,190700,10114974500,14500,14500,14500,14500,0
|
|
20241018,190600,10114974500,14500,14500,14500,14500,0
|
|
20241018,190500,10114974500,14500,14500,14500,14500,0
|
|
20241018,190400,10114974500,14500,14500,14500,14500,0
|
|
20241018,190300,10114974500,14500,14500,14500,14500,0
|
|
20241018,190200,10114974500,14500,14500,14500,14500,0
|
|
20241018,190100,10114974500,14500,14500,14500,14500,0
|
|
20241018,190000,10114974500,14500,14500,14500,14500,0
|
|
20241018,185900,10114974500,14500,14500,14500,14500,0
|
|
20241018,185800,10114974500,14500,14500,14500,14500,0
|
|
20241018,185700,10114974500,14500,14500,14500,14500,0
|
|
20241018,185600,10114974500,14500,14500,14500,14500,0
|
|
20241018,185500,10114974500,14500,14500,14500,14500,0
|
|
20241018,185400,10114974500,14500,14500,14500,14500,0
|
|
20241018,185300,10114974500,14500,14500,14500,14500,0
|
|
20241018,185200,10114974500,14500,14500,14500,14500,0
|
|
20241018,185100,10114974500,14500,14500,14500,14500,0
|
|
20241018,185000,10114974500,14500,14500,14500,14500,0
|
|
20241018,184900,10114974500,14500,14500,14500,14500,0
|
|
20241018,184800,10114974500,14500,14500,14500,14500,0
|
|
20241018,184700,10114974500,14500,14500,14500,14500,0
|
|
20241018,184600,10114974500,14500,14500,14500,14500,0
|
|
20241018,184500,10114974500,14500,14500,14500,14500,0
|
|
20241018,184400,10114974500,14500,14500,14500,14500,0
|
|
20241018,184300,10114974500,14500,14500,14500,14500,0
|
|
20241018,184200,10114974500,14500,14500,14500,14500,0
|
|
20241018,184100,10114974500,14500,14500,14500,14500,0
|
|
20241018,184000,10114974500,14500,14500,14500,14500,0
|
|
20241018,183900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,183800,10114974500,14500,14500,14500,14500,0
|
|
20241018,183700,10114974500,14500,14500,14500,14500,0
|
|
20241018,183600,10114974500,14500,14500,14500,14500,0
|
|
20241018,183500,10114974500,14500,14500,14500,14500,0
|
|
20241018,183400,10114974500,14500,14500,14500,14500,0
|
|
20241018,183300,10114974500,14500,14500,14500,14500,0
|
|
20241018,183200,10114974500,14500,14500,14500,14500,0
|
|
20241018,183100,10114974500,14500,14500,14500,14500,0
|
|
20241018,183000,10114974500,14500,14500,14500,14500,0
|
|
20241018,182900,10114974500,14500,14500,14500,14500,0
|
|
20241018,182800,10114974500,14500,14500,14500,14500,0
|
|
20241018,182700,10114974500,14500,14500,14500,14500,0
|
|
20241018,182600,10114974500,14500,14500,14500,14500,0
|
|
20241018,182500,10114974500,14500,14500,14500,14500,0
|
|
20241018,182400,10114974500,14500,14500,14500,14500,0
|
|
20241018,182300,10114974500,14500,14500,14500,14500,0
|
|
20241018,182200,10114974500,14500,14500,14500,14500,0
|
|
20241018,182100,10114974500,14500,14500,14500,14500,0
|
|
20241018,182000,10114974500,14500,14500,14500,14500,0
|
|
20241018,181900,10114974500,14500,14500,14500,14500,0
|
|
20241018,181800,10114974500,14500,14500,14500,14500,0
|
|
20241018,181700,10114974500,14500,14500,14500,14500,0
|
|
20241018,181600,10114974500,14500,14500,14500,14500,0
|
|
20241018,181500,10114974500,14500,14500,14500,14500,0
|
|
20241018,181400,10114974500,14500,14500,14500,14500,0
|
|
20241018,181300,10114974500,14500,14500,14500,14500,0
|
|
20241018,181200,10114974500,14500,14500,14500,14500,0
|
|
20241018,181100,10114974500,14500,14500,14500,14500,0
|
|
20241018,181000,10114974500,14500,14500,14500,14500,0
|
|
20241018,180900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,180800,10114974500,14500,14500,14500,14500,0
|
|
20241018,180700,10114974500,14500,14500,14500,14500,0
|
|
20241018,180600,10114974500,14500,14500,14500,14500,0
|
|
20241018,180500,10114974500,14500,14500,14500,14500,0
|
|
20241018,180400,10114974500,14500,14500,14500,14500,0
|
|
20241018,180300,10114974500,14500,14500,14500,14500,0
|
|
20241018,180200,10114974500,14500,14500,14500,14500,0
|
|
20241018,180100,10114974500,14500,14500,14500,14500,0
|
|
20241018,180000,10114974500,14500,14500,14500,14500,0
|
|
20241018,175900,10114974500,14500,14500,14500,14500,0
|
|
20241018,175800,10114974500,14500,14500,14500,14500,0
|
|
20241018,175700,10114974500,14500,14500,14500,14500,0
|
|
20241018,175600,10114974500,14500,14500,14500,14500,0
|
|
20241018,175500,10114974500,14500,14500,14500,14500,0
|
|
20241018,175400,10114974500,14500,14500,14500,14500,0
|
|
20241018,175300,10114974500,14500,14500,14500,14500,0
|
|
20241018,175200,10114974500,14500,14500,14500,14500,0
|
|
20241018,175100,10114974500,14500,14500,14500,14500,0
|
|
20241018,175000,10114974500,14500,14500,14500,14500,0
|
|
20241018,174900,10114974500,14500,14500,14500,14500,0
|
|
20241018,174800,10114974500,14500,14500,14500,14500,0
|
|
20241018,174700,10114974500,14500,14500,14500,14500,0
|
|
20241018,174600,10114974500,14500,14500,14500,14500,0
|
|
20241018,174500,10114974500,14500,14500,14500,14500,0
|
|
20241018,174400,10114974500,14500,14500,14500,14500,0
|
|
20241018,174300,10114974500,14500,14500,14500,14500,0
|
|
20241018,174200,10114974500,14500,14500,14500,14500,0
|
|
20241018,174100,10114974500,14500,14500,14500,14500,0
|
|
20241018,174000,10114974500,14500,14500,14500,14500,0
|
|
20241018,173900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,173800,10114974500,14500,14500,14500,14500,0
|
|
20241018,173700,10114974500,14500,14500,14500,14500,0
|
|
20241018,173600,10114974500,14500,14500,14500,14500,0
|
|
20241018,173500,10114974500,14500,14500,14500,14500,0
|
|
20241018,173400,10114974500,14500,14500,14500,14500,0
|
|
20241018,173300,10114974500,14500,14500,14500,14500,0
|
|
20241018,173200,10114974500,14500,14500,14500,14500,0
|
|
20241018,173100,10114974500,14500,14500,14500,14500,0
|
|
20241018,173000,10114974500,14500,14500,14500,14500,0
|
|
20241018,172900,10114974500,14500,14500,14500,14500,0
|
|
20241018,172800,10114974500,14500,14500,14500,14500,0
|
|
20241018,172700,10114974500,14500,14500,14500,14500,0
|
|
20241018,172600,10114974500,14500,14500,14500,14500,0
|
|
20241018,172500,10114974500,14500,14500,14500,14500,0
|
|
20241018,172400,10114974500,14500,14500,14500,14500,0
|
|
20241018,172300,10114974500,14500,14500,14500,14500,0
|
|
20241018,172200,10114974500,14500,14500,14500,14500,0
|
|
20241018,172100,10114974500,14500,14500,14500,14500,0
|
|
20241018,172000,10114974500,14500,14500,14500,14500,0
|
|
20241018,171900,10114974500,14500,14500,14500,14500,0
|
|
20241018,171800,10114974500,14500,14500,14500,14500,0
|
|
20241018,171700,10114974500,14500,14500,14500,14500,0
|
|
20241018,171600,10114974500,14500,14500,14500,14500,0
|
|
20241018,171500,10114974500,14500,14500,14500,14500,0
|
|
20241018,171400,10114974500,14500,14500,14500,14500,0
|
|
20241018,171300,10114974500,14500,14500,14500,14500,0
|
|
20241018,171200,10114974500,14500,14500,14500,14500,0
|
|
20241018,171100,10114974500,14500,14500,14500,14500,0
|
|
20241018,171000,10114974500,14500,14500,14500,14500,0
|
|
20241018,170900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,170800,10114974500,14500,14500,14500,14500,0
|
|
20241018,170700,10114974500,14500,14500,14500,14500,0
|
|
20241018,170600,10114974500,14500,14500,14500,14500,0
|
|
20241018,170500,10114974500,14500,14500,14500,14500,0
|
|
20241018,170400,10114974500,14500,14500,14500,14500,0
|
|
20241018,170300,10114974500,14500,14500,14500,14500,0
|
|
20241018,170200,10114974500,14500,14500,14500,14500,0
|
|
20241018,170100,10114974500,14500,14500,14500,14500,0
|
|
20241018,170000,10114974500,14500,14500,14500,14500,0
|
|
20241018,165900,10114974500,14500,14500,14500,14500,0
|
|
20241018,165800,10114974500,14500,14500,14500,14500,0
|
|
20241018,165700,10114974500,14500,14500,14500,14500,0
|
|
20241018,165600,10114974500,14500,14500,14500,14500,0
|
|
20241018,165500,10114974500,14500,14500,14500,14500,0
|
|
20241018,165400,10114974500,14500,14500,14500,14500,0
|
|
20241018,165300,10114974500,14500,14500,14500,14500,0
|
|
20241018,165200,10114974500,14500,14500,14500,14500,0
|
|
20241018,165100,10114974500,14500,14500,14500,14500,0
|
|
20241018,165000,10114974500,14500,14500,14500,14500,0
|
|
20241018,164900,10114974500,14500,14500,14500,14500,0
|
|
20241018,164800,10114974500,14500,14500,14500,14500,0
|
|
20241018,164700,10114974500,14500,14500,14500,14500,0
|
|
20241018,164600,10114974500,14500,14500,14500,14500,0
|
|
20241018,164500,10114974500,14500,14500,14500,14500,0
|
|
20241018,164400,10114974500,14500,14500,14500,14500,0
|
|
20241018,164300,10114974500,14500,14500,14500,14500,0
|
|
20241018,164200,10114974500,14500,14500,14500,14500,0
|
|
20241018,164100,10114974500,14500,14500,14500,14500,0
|
|
20241018,164000,10114974500,14500,14500,14500,14500,0
|
|
20241018,163900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,163800,10114974500,14500,14500,14500,14500,0
|
|
20241018,163700,10114974500,14500,14500,14500,14500,0
|
|
20241018,163600,10114974500,14500,14500,14500,14500,0
|
|
20241018,163500,10114974500,14500,14500,14500,14500,0
|
|
20241018,163400,10114974500,14500,14500,14500,14500,0
|
|
20241018,163300,10114974500,14500,14500,14500,14500,0
|
|
20241018,163200,10114974500,14500,14500,14500,14500,0
|
|
20241018,163100,10114974500,14500,14500,14500,14500,0
|
|
20241018,163000,10114974500,14500,14500,14500,14500,0
|
|
20241018,162900,10114974500,14500,14500,14500,14500,0
|
|
20241018,162800,10114974500,14500,14500,14500,14500,0
|
|
20241018,162700,10114974500,14500,14500,14500,14500,0
|
|
20241018,162600,10114974500,14500,14500,14500,14500,0
|
|
20241018,162500,10114974500,14500,14500,14500,14500,0
|
|
20241018,162400,10114974500,14500,14500,14500,14500,0
|
|
20241018,162300,10114974500,14500,14500,14500,14500,0
|
|
20241018,162200,10114974500,14500,14500,14500,14500,0
|
|
20241018,162100,10114974500,14500,14500,14500,14500,0
|
|
20241018,162000,10114974500,14500,14500,14500,14500,0
|
|
20241018,161900,10114974500,14500,14500,14500,14500,0
|
|
20241018,161800,10114974500,14500,14500,14500,14500,0
|
|
20241018,161700,10114974500,14500,14500,14500,14500,0
|
|
20241018,161600,10114974500,14500,14500,14500,14500,0
|
|
20241018,161500,10114974500,14500,14500,14500,14500,0
|
|
20241018,161400,10114974500,14500,14500,14500,14500,0
|
|
20241018,161300,10114974500,14500,14500,14500,14500,0
|
|
20241018,161200,10114974500,14500,14500,14500,14500,0
|
|
20241018,161100,10114974500,14500,14500,14500,14500,0
|
|
20241018,161000,10114974500,14500,14500,14500,14500,0
|
|
20241018,160900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,160800,10114974500,14500,14500,14500,14500,0
|
|
20241018,160700,10114974500,14500,14500,14500,14500,0
|
|
20241018,160600,10114974500,14500,14500,14500,14500,0
|
|
20241018,160500,10114974500,14500,14500,14500,14500,0
|
|
20241018,160400,10114974500,14500,14500,14500,14500,0
|
|
20241018,160300,10114974500,14500,14500,14500,14500,0
|
|
20241018,160200,10114974500,14500,14500,14500,14500,0
|
|
20241018,160100,10114974500,14500,14500,14500,14500,0
|
|
20241018,160000,10114974500,14500,14500,14500,14500,0
|
|
20241018,155900,10114974500,14500,14500,14500,14500,0
|
|
20241018,155800,10114974500,14500,14500,14500,14500,0
|
|
20241018,155700,10114974500,14500,14500,14500,14500,0
|
|
20241018,155600,10114974500,14500,14500,14500,14500,0
|
|
20241018,155500,10114974500,14500,14500,14500,14500,0
|
|
20241018,155400,10114974500,14500,14500,14500,14500,0
|
|
20241018,155300,10114974500,14500,14500,14500,14500,0
|
|
20241018,155200,10114974500,14500,14500,14500,14500,0
|
|
20241018,155100,10114974500,14500,14500,14500,14500,0
|
|
20241018,155000,10114974500,14500,14500,14500,14500,0
|
|
20241018,154900,10114974500,14500,14500,14500,14500,0
|
|
20241018,154800,10114974500,14500,14500,14500,14500,0
|
|
20241018,154700,10114974500,14500,14500,14500,14500,0
|
|
20241018,154600,10114974500,14500,14500,14500,14500,0
|
|
20241018,154500,10114974500,14500,14500,14500,14500,0
|
|
20241018,154400,10114974500,14500,14500,14500,14500,0
|
|
20241018,154300,10114974500,14500,14500,14500,14500,0
|
|
20241018,154200,10114974500,14500,14500,14500,14500,0
|
|
20241018,154100,10114974500,14500,14500,14500,14500,0
|
|
20241018,154000,10114974500,14500,14500,14500,14500,0
|
|
20241018,153900,10114974500,14500,14500,14500,14500,98422
|
|
20241018,153800,10114974500,14500,14500,14500,14500,0
|
|
20241018,153700,10114974500,14500,14500,14500,14500,0
|
|
20241018,153600,10114974500,14500,14500,14500,14500,0
|
|
20241018,153500,10114974500,14500,14500,14500,14500,0
|
|
20241018,153400,10114974500,14500,14500,14500,14500,0
|
|
20241018,153300,10114974500,14500,14500,14500,14500,0
|
|
20241018,153200,10114974500,14500,14500,14500,14500,0
|
|
20241018,153100,10114974500,14500,14500,14500,14500,0
|
|
20241018,153000,10114974500,14500,14500,14500,14500,98422
|
|
20241018,152900,8687855500,14530,14530,14530,14530,0
|
|
20241018,152800,8687855500,14530,14530,14530,14530,0
|
|
20241018,152700,8687855500,14530,14530,14530,14530,0
|
|
20241018,152600,8687855500,14530,14530,14530,14530,0
|
|
20241018,152500,8687855500,14530,14530,14530,14530,0
|
|
20241018,152400,8687855500,14530,14530,14530,14530,0
|
|
20241018,152300,8687855500,14530,14530,14530,14530,0
|
|
20241018,152200,8687855500,14530,14530,14530,14530,0
|
|
20241018,152100,8687855500,14530,14530,14530,14530,0
|
|
20241018,152000,8687855500,14530,14530,14530,14530,0
|
|
20241018,151900,8687855500,14530,14520,14530,14510,2185
|
|
20241018,151800,8656119300,14520,14510,14520,14500,4298
|
|
20241018,151700,8593749020,14510,14510,14510,14500,423
|
|
20241018,151600,8587611330,14510,14500,14510,14500,533
|
|
20241018,151500,8579879430,14500,14500,14510,14500,164
|
|
20241018,151400,8577500060,14500,14500,14510,14500,2665
|
|
20241018,151300,8538857490,14510,14520,14520,14510,4386
|
|
20241018,151200,8475215100,14510,14530,14530,14510,7138
|
|
20241018,151100,8371569430,14520,14520,14530,14520,513
|
|
20241018,151000,8364115580,14530,14530,14530,14520,295
|
|
20241018,150900,8359830790,14530,14530,14530,14520,387
|
|
20241018,150800,8354207710,14520,14520,14520,14510,4309
|
|
20241018,150700,8291642130,14520,14510,14520,14510,1928
|
|
20241018,150600,8263649890,14510,14510,14520,14510,301
|
|
20241018,150500,8259279860,14520,14520,14520,14510,923
|
|
20241018,150400,8245881440,14520,14520,14520,14510,2198
|
|
20241018,150300,8213966550,14520,14520,14520,14510,886
|
|
20241018,150200,8201108810,14520,14520,14520,14510,984
|
|
20241018,150100,8186821530,14520,14520,14520,14510,204
|
|
20241018,150000,8183859520,14520,14520,14520,14510,200
|
|
20241018,145900,8180956330,14510,14500,14520,14500,3057
|
|
20241018,145800,8136598540,14510,14500,14510,14500,2652
|
|
20241018,145700,8098142140,14490,14500,14500,14490,1105
|
|
20241018,145600,8082119690,14500,14500,14500,14490,36
|
|
20241018,145500,8081597780,14500,14500,14500,14490,1546
|
|
20241018,145400,8059180800,14500,14500,14500,14490,557
|
|
20241018,145300,8051104370,14490,14490,14500,14480,3174
|
|
20241018,145200,8005109890,14490,14490,14490,14480,1440
|
|
20241018,145100,7984257400,14490,14490,14490,14480,531
|
|
20241018,145000,7976566840,14490,14490,14500,14480,2521
|
|
20241018,144900,7940037430,14490,14490,14500,14490,576
|
|
20241018,144800,7931687350,14500,14500,14500,14490,363
|
|
20241018,144700,7926426870,14500,14490,14500,14490,66
|
|
20241018,144600,7925470020,14500,14500,14500,14490,12
|
|
20241018,144500,7925296040,14500,14490,14500,14490,7422
|
|
20241018,144400,7817748260,14500,14500,14500,14490,145
|
|
20241018,144300,7815645920,14500,14490,14500,14490,255
|
|
20241018,144200,7811949990,14500,14500,14500,14490,1603
|
|
20241018,144100,7788706510,14500,14500,14500,14490,317
|
|
20241018,144000,7784110060,14500,14490,14500,14490,112
|
|
20241018,143900,7782486120,14500,14500,14500,14490,2368
|
|
20241018,143800,7748150220,14490,14490,14500,14490,110
|
|
20241018,143700,7746555730,14500,14490,14500,14490,149
|
|
20241018,143600,7744396080,14490,14480,14500,14480,2216
|
|
20241018,143500,7712284210,14490,14480,14490,14480,1079
|
|
20241018,143400,7696654060,14490,14490,14490,14480,281
|
|
20241018,143300,7692582690,14480,14480,14490,14480,243
|
|
20241018,143200,7689061900,14480,14490,14490,14480,560
|
|
20241018,143100,7680948260,14490,14480,14490,14480,2222
|
|
20241018,143000,7648752640,14480,14490,14490,14480,1497
|
|
20241018,142900,7627073740,14490,14490,14500,14490,4139
|
|
20241018,142800,7567099610,14490,14500,14500,14490,137
|
|
20241018,142700,7565113640,14490,14500,14500,14490,1120
|
|
20241018,142600,7548881500,14490,14490,14500,14490,647
|
|
20241018,142500,7539500490,14490,14490,14500,14490,1345
|
|
20241018,142400,7520010890,14490,14500,14500,14490,126
|
|
20241018,142300,7518184670,14490,14500,14510,14490,2242
|
|
20241018,142200,7485677570,14500,14500,14510,14500,3471
|
|
20241018,142100,7435347520,14510,14510,14510,14500,155
|
|
20241018,142000,7433098840,14510,14500,14510,14500,68
|
|
20241018,141900,7432112220,14500,14500,14510,14500,614
|
|
20241018,141800,7423206420,14500,14510,14510,14500,111
|
|
20241018,141700,7421596350,14510,14500,14510,14500,90
|
|
20241018,141600,7420290550,14500,14510,14510,14500,70
|
|
20241018,141500,7419274920,14510,14500,14510,14500,19
|
|
20241018,141400,7418999270,14510,14510,14510,14500,1819
|
|
20241018,141300,7392605610,14520,14520,14520,14510,40
|
|
20241018,141200,7392025080,14510,14520,14520,14510,967
|
|
20241018,141100,7377984830,14520,14520,14530,14520,28
|
|
20241018,141000,7377578090,14520,14530,14530,14510,2316
|
|
20241018,140900,7343947340,14520,14520,14530,14520,143
|
|
20241018,140800,7341869980,14520,14520,14530,14520,545
|
|
20241018,140700,7333951320,14530,14530,14530,14520,64
|
|
20241018,140600,7333021520,14530,14520,14530,14520,345
|
|
20241018,140500,7328008760,14520,14520,14530,14520,91
|
|
20241018,140400,7326687340,14520,14530,14530,14520,960
|
|
20241018,140300,7312747070,14520,14530,14530,14520,302
|
|
20241018,140200,7308359070,14530,14530,14530,14520,189
|
|
20241018,140100,7305612940,14530,14520,14530,14520,384
|
|
20241018,140000,7300034490,14520,14530,14530,14520,558
|
|
20241018,135900,7291928210,14520,14530,14530,14520,218
|
|
20241018,135800,7288761430,14530,14530,14530,14520,413
|
|
20241018,135700,7282760570,14520,14530,14530,14520,1140
|
|
20241018,135600,7266196440,14530,14530,14530,14520,130
|
|
20241018,135500,7264307820,14520,14520,14530,14520,373
|
|
20241018,135400,7258888350,14530,14530,14530,14520,1623
|
|
20241018,135300,7235316210,14540,14540,14540,14520,568
|
|
20241018,135200,7227060220,14530,14540,14540,14520,3765
|
|
20241018,135100,7172350860,14530,14540,14540,14530,75
|
|
20241018,135000,7171261090,14540,14530,14540,14530,151
|
|
20241018,134900,7169066150,14530,14530,14540,14530,912
|
|
20241018,134800,7155810570,14540,14530,14540,14530,289
|
|
20241018,134700,7151609050,14530,14530,14540,14520,861
|
|
20241018,134600,7139098900,14530,14530,14540,14520,2742
|
|
20241018,134500,7099267370,14540,14530,14540,14530,35
|
|
20241018,134400,7098758610,14530,14530,14540,14520,4691
|
|
20241018,134300,7030598390,14530,14530,14530,14520,59
|
|
20241018,134200,7029741450,14530,14520,14530,14510,4406
|
|
20241018,134100,6965768530,14510,14520,14520,14510,3133
|
|
20241018,134000,6920277450,14520,14510,14520,14510,645
|
|
20241018,133900,6910914790,14520,14510,14520,14510,2087
|
|
20241018,133800,6880627550,14510,14510,14520,14510,3134
|
|
20241018,133700,6835151100,14510,14510,14510,14500,1248
|
|
20241018,133600,6817042660,14510,14490,14510,14490,1728
|
|
20241018,133500,6791986190,14490,14500,14500,14490,412
|
|
20241018,133400,6786012260,14500,14500,14500,14490,509
|
|
20241018,133300,6778631930,14490,14490,14500,14490,70
|
|
20241018,133200,6777617010,14500,14500,14500,14490,546
|
|
20241018,133100,6769700040,14500,14490,14500,14480,1913
|
|
20241018,133000,6741978950,14490,14490,14490,14480,407
|
|
20241018,132900,6736082590,14480,14490,14490,14480,501
|
|
20241018,132800,6728823510,14480,14490,14490,14480,88
|
|
20241018,132700,6727548570,14480,14490,14490,14480,111
|
|
20241018,132600,6725940240,14490,14490,14490,14480,607
|
|
20241018,132500,6717145120,14480,14480,14490,14480,245
|
|
20241018,132400,6713595170,14490,14490,14490,14480,347
|
|
20241018,132300,6708567220,14490,14490,14490,14480,385
|
|
20241018,132200,6702990950,14500,14480,14500,14480,1171
|
|
20241018,132100,6686025830,14490,14490,14500,14480,1795
|
|
20241018,132000,6660025760,14490,14500,14500,14490,268
|
|
20241018,131900,6656140850,14500,14500,14500,14490,925
|
|
20241018,131800,6642728490,14490,14500,14500,14490,311
|
|
20241018,131700,6638219120,14500,14490,14500,14490,486
|
|
20241018,131600,6631172610,14490,14490,14500,14490,111
|
|
20241018,131500,6629564180,14500,14500,14500,14490,149
|
|
20241018,131400,6627403710,14500,14490,14500,14480,1517
|
|
20241018,131300,6605418450,14480,14490,14490,14480,242
|
|
20241018,131200,6601911990,14490,14470,14490,14470,1570
|
|
20241018,131100,6579177810,14470,14490,14490,14470,1931
|
|
20241018,131000,6551215070,14490,14510,14510,14490,13362
|
|
20241018,130900,6357484560,14510,14520,14520,14510,1520
|
|
20241018,130800,6335426060,14510,14520,14520,14510,503
|
|
20241018,130700,6328126670,14520,14520,14520,14510,502
|
|
20241018,130600,6320838850,14520,14510,14520,14510,142
|
|
20241018,130500,6318777840,14510,14520,14520,14510,108
|
|
20241018,130400,6317209970,14520,14520,14520,14510,851
|
|
20241018,130300,6304856270,14520,14530,14530,14520,417
|
|
20241018,130200,6298800760,14530,14520,14530,14520,1127
|
|
20241018,130100,6282432490,14520,14520,14530,14520,184
|
|
20241018,130000,6279760740,14530,14530,14530,14520,276
|
|
20241018,125900,6275750630,14530,14530,14530,14520,489
|
|
20241018,125800,6268645490,14530,14520,14530,14520,2024
|
|
20241018,125700,6239256930,14520,14530,14530,14520,123
|
|
20241018,125600,6237469780,14530,14530,14530,14520,773
|
|
20241018,125500,6226238120,14520,14520,14530,14520,98
|
|
20241018,125400,6224814670,14520,14530,14530,14520,1142
|
|
20241018,125300,6208226150,14530,14530,14530,14520,1118
|
|
20241018,125200,6191982370,14530,14520,14530,14520,489
|
|
20241018,125100,6184877350,14530,14530,14530,14520,485
|
|
20241018,125000,6177831120,14530,14530,14530,14520,312
|
|
20241018,124900,6173297890,14530,14520,14530,14510,1455
|
|
20241018,124800,6152177930,14520,14520,14520,14510,1140
|
|
20241018,124700,6135625160,14530,14530,14530,14520,949
|
|
20241018,124600,6121837500,14520,14520,14530,14520,202
|
|
20241018,124500,6118904330,14530,14520,14530,14520,700
|
|
20241018,124400,6108739240,14520,14520,14530,14520,923
|
|
20241018,124300,6095330410,14530,14530,14530,14520,673
|
|
20241018,124200,6085553100,14520,14530,14530,14520,1369
|
|
20241018,124100,6065671560,14530,14520,14530,14520,825
|
|
20241018,124000,6053688910,14520,14520,14530,14520,1010
|
|
20241018,123900,6039023590,14530,14530,14530,14520,615
|
|
20241018,123800,6030089770,14520,14530,14530,14520,1840
|
|
20241018,123700,6003358730,14520,14530,14530,14520,479
|
|
20241018,123600,5996399490,14520,14530,14530,14520,512
|
|
20241018,123500,5988961160,14520,14530,14530,14520,309
|
|
20241018,123400,5984473150,14520,14530,14530,14520,854
|
|
20241018,123300,5972066330,14520,14530,14530,14520,282
|
|
20241018,123200,5967969790,14530,14530,14530,14520,1590
|
|
20241018,123100,5944867210,14530,14520,14530,14510,2928
|
|
20241018,123000,5902337600,14510,14520,14520,14510,655
|
|
20241018,122900,5892827680,14520,14520,14520,14510,791
|
|
20241018,122800,5881343250,14510,14520,14520,14510,142
|
|
20241018,122700,5879282150,14510,14520,14520,14510,171
|
|
20241018,122600,5876799280,14520,14520,14520,14510,3502
|
|
20241018,122500,5825950260,14510,14510,14520,14510,778
|
|
20241018,122400,5814656540,14520,14520,14520,14510,377
|
|
20241018,122300,5809183070,14520,14520,14520,14510,209
|
|
20241018,122200,5806148630,14520,14510,14520,14500,3537
|
|
20241018,122100,5754856570,14520,14520,14520,14510,1793
|
|
20241018,122000,5728827530,14510,14510,14520,14510,276
|
|
20241018,121900,5724820800,14510,14520,14520,14510,440
|
|
20241018,121800,5718432160,14510,14510,14520,14510,1424
|
|
20241018,121700,5697767770,14520,14510,14520,14510,457
|
|
20241018,121600,5691132200,14510,14520,14520,14510,756
|
|
20241018,121500,5680155130,14510,14530,14530,14510,3378
|
|
20241018,121400,5631124220,14530,14530,14530,14520,811
|
|
20241018,121300,5619343440,14530,14520,14530,14520,111
|
|
20241018,121200,5617730690,14520,14520,14530,14520,369
|
|
20241018,121100,5612370400,14520,14520,14530,14520,1733
|
|
20241018,121000,5587194560,14520,14540,14540,14520,1043
|
|
20241018,120900,5572041080,14530,14540,14540,14530,740
|
|
20241018,120800,5561281500,14530,14540,14540,14530,584
|
|
20241018,120700,5552792870,14540,14540,14540,14530,18
|
|
20241018,120600,5552531180,14540,14540,14540,14530,1581
|
|
20241018,120500,5529553980,14530,14540,14540,14530,138
|
|
20241018,120400,5527547500,14540,14540,14540,14530,422
|
|
20241018,120300,5521411750,14540,14520,14540,14520,974
|
|
20241018,120200,5507257210,14530,14510,14530,14510,2621
|
|
20241018,120100,5469200810,14520,14520,14520,14510,609
|
|
20241018,120000,5460358170,14520,14510,14520,14510,212
|
|
20241018,115900,5457280490,14510,14510,14520,14510,1656
|
|
20241018,115800,5433245640,14520,14510,14520,14510,114
|
|
20241018,115700,5431590630,14510,14500,14520,14500,749
|
|
20241018,115600,5420722260,14510,14520,14520,14510,4254
|
|
20241018,115500,5358968240,14520,14520,14530,14520,1261
|
|
20241018,115400,5340656190,14530,14530,14530,14520,1501
|
|
20241018,115300,5318856950,14530,14530,14530,14520,151
|
|
20241018,115200,5316663230,14530,14520,14530,14520,126
|
|
20241018,115100,5314832500,14520,14520,14530,14510,1085
|
|
20241018,115000,5299075350,14510,14520,14520,14510,685
|
|
20241018,114900,5289131740,14520,14510,14520,14510,954
|
|
20241018,114800,5275289130,14510,14510,14520,14510,961
|
|
20241018,114700,5261337550,14520,14520,14520,14510,432
|
|
20241018,114600,5255065180,14510,14520,14520,14510,883
|
|
20241018,114500,5242246020,14520,14510,14520,14510,247
|
|
20241018,114400,5238661040,14510,14510,14520,14510,501
|
|
20241018,114300,5231387340,14520,14510,14520,14510,770
|
|
20241018,114200,5220210810,14520,14520,14520,14510,580
|
|
20241018,114100,5211791700,14520,14520,14520,14510,492
|
|
20241018,114000,5204648790,14510,14520,14520,14510,301
|
|
20241018,113900,5200279750,14510,14510,14520,14510,557
|
|
20241018,113800,5192193620,14510,14510,14520,14510,222
|
|
20241018,113700,5188971010,14520,14510,14520,14510,480
|
|
20241018,113600,5182003410,14510,14520,14520,14510,488
|
|
20241018,113500,5174917960,14510,14510,14520,14510,173
|
|
20241018,113400,5172406980,14510,14520,14520,14510,43
|
|
20241018,113300,5171782910,14510,14510,14520,14510,1038
|
|
20241018,113200,5156715820,14520,14510,14520,14510,407
|
|
20241018,113100,5150807140,14510,14510,14520,14510,461
|
|
20241018,113000,5144114900,14500,14520,14520,14500,5249
|
|
20241018,112900,5067970620,14520,14520,14520,14510,3669
|
|
20241018,112800,5014696760,14530,14540,14540,14530,5109
|
|
20241018,112700,4940440050,14540,14550,14550,14540,2565
|
|
20241018,112600,4903144510,14550,14570,14570,14540,9088
|
|
20241018,112500,4770888420,14560,14570,14570,14560,797
|
|
20241018,112400,4759283020,14560,14560,14570,14560,724
|
|
20241018,112300,4748735700,14570,14560,14570,14560,692
|
|
20241018,112200,4738658750,14560,14560,14570,14560,125
|
|
20241018,112100,4736838610,14570,14560,14570,14560,487
|
|
20241018,112000,4729744870,14560,14550,14570,14550,995
|
|
20241018,111900,4715257030,14550,14550,14560,14550,105
|
|
20241018,111800,4713729060,14560,14570,14570,14550,3278
|
|
20241018,111700,4666001640,14570,14570,14570,14560,694
|
|
20241018,111600,4655891250,14570,14570,14570,14560,752
|
|
20241018,111500,4644934660,14570,14580,14580,14560,1221
|
|
20241018,111400,4627144570,14580,14570,14580,14570,867
|
|
20241018,111300,4614508330,14580,14580,14580,14570,245
|
|
20241018,111200,4610937480,14570,14580,14580,14570,929
|
|
20241018,111100,4597399280,14580,14570,14580,14570,2693
|
|
20241018,111000,4558145690,14570,14580,14580,14570,473
|
|
20241018,110900,4551249390,14580,14580,14590,14580,2195
|
|
20241018,110800,4519242760,14580,14590,14590,14580,1209
|
|
20241018,110700,4501613780,14590,14590,14590,14580,235
|
|
20241018,110600,4498185150,14580,14580,14590,14580,903
|
|
20241018,110500,4485016260,14580,14590,14600,14580,6180
|
|
20241018,110400,4394849410,14600,14600,14600,14590,923
|
|
20241018,110300,4381380550,14590,14590,14600,14590,5308
|
|
20241018,110200,4303923460,14600,14600,14600,14590,477
|
|
20241018,110100,4296959350,14590,14600,14600,14590,794
|
|
20241018,110000,4285366980,14590,14590,14600,14590,664
|
|
20241018,105900,4275677930,14600,14600,14600,14590,290
|
|
20241018,105800,4271444430,14600,14600,14600,14590,18210
|
|
20241018,105700,4005578470,14590,14600,14600,14590,5618
|
|
20241018,105600,3923557000,14600,14590,14600,14590,419
|
|
20241018,105500,3917439680,14590,14590,14600,14590,139
|
|
20241018,105400,3915410490,14590,14590,14600,14590,1827
|
|
20241018,105300,3888747200,14590,14590,14600,14580,7512
|
|
20241018,105200,3779131420,14580,14550,14590,14550,18982
|
|
20241018,105100,3502560480,14560,14550,14560,14550,4234
|
|
20241018,105000,3440915800,14560,14560,14560,14550,413
|
|
20241018,104900,3434902680,14550,14550,14560,14550,2875
|
|
20241018,104800,3393042740,14550,14560,14560,14550,566
|
|
20241018,104700,3384801820,14560,14560,14560,14550,448
|
|
20241018,104600,3378279180,14550,14550,14560,14540,7907
|
|
20241018,104500,3263218990,14550,14540,14550,14540,349
|
|
20241018,104400,3258142080,14540,14530,14540,14530,2310
|
|
20241018,104300,3224555570,14540,14530,14540,14520,680
|
|
20241018,104200,3214672080,14530,14520,14530,14520,1592
|
|
20241018,104100,3191540880,14530,14520,14530,14520,180
|
|
20241018,104000,3188926240,14530,14530,14530,14520,683
|
|
20241018,103900,3179004260,14530,14520,14530,14520,13651
|
|
20241018,103800,2980784060,14520,14520,14530,14520,189
|
|
20241018,103700,2978038840,14530,14530,14530,14520,42
|
|
20241018,103600,2977428600,14530,14530,14540,14520,2356
|
|
20241018,103500,2943195460,14530,14530,14540,14530,529
|
|
20241018,103400,2935508470,14530,14530,14540,14530,121
|
|
20241018,103300,2933749370,14540,14530,14540,14530,672
|
|
20241018,103200,2923979640,14540,14540,14540,14530,318
|
|
20241018,103100,2919355970,14540,14540,14540,14530,432
|
|
20241018,103000,2913075000,14540,14540,14540,14530,207
|
|
20241018,102900,2910065960,14540,14520,14540,14510,1334
|
|
20241018,102800,2890682570,14520,14520,14520,14510,568
|
|
20241018,102700,2882437440,14510,14520,14530,14510,849
|
|
20241018,102600,2870109970,14530,14530,14540,14520,574
|
|
20241018,102500,2861769720,14540,14530,14540,14520,138
|
|
20241018,102400,2859764570,14520,14530,14530,14520,418
|
|
20241018,102300,2853691070,14530,14530,14530,14520,709
|
|
20241018,102200,2843392860,14530,14520,14540,14520,344
|
|
20241018,102100,2838394910,14530,14540,14540,14520,1503
|
|
20241018,102000,2816556150,14540,14550,14550,14530,1522
|
|
20241018,101900,2794426170,14550,14550,14560,14540,1375
|
|
20241018,101800,2774419550,14540,14550,14550,14540,600
|
|
20241018,101700,2765691160,14550,14540,14560,14540,5909
|
|
20241018,101600,2679716380,14540,14540,14550,14530,2124
|
|
20241018,101500,2648829050,14550,14550,14550,14540,588
|
|
20241018,101400,2640278790,14550,14550,14550,14540,1610
|
|
20241018,101300,2616861980,14550,14550,14550,14540,375
|
|
20241018,101200,2611406340,14550,14550,14550,14540,1836
|
|
20241018,101100,2584693760,14550,14540,14550,14540,386
|
|
20241018,101000,2579078340,14550,14540,14550,14540,1096
|
|
20241018,100900,2563132590,14550,14540,14550,14540,2053
|
|
20241018,100800,2533276550,14540,14540,14540,14530,460
|
|
20241018,100700,2526588320,14540,14540,14540,14530,71
|
|
20241018,100600,2525556490,14540,14550,14550,14530,848
|
|
20241018,100500,2513222420,14530,14550,14550,14530,3201
|
|
20241018,100400,2466688940,14550,14550,14550,14540,640
|
|
20241018,100300,2457378150,14550,14540,14550,14540,613
|
|
20241018,100200,2448459070,14550,14530,14550,14530,7276
|
|
20241018,100100,2342706800,14530,14510,14530,14510,1498
|
|
20241018,100000,2320955610,14510,14530,14530,14510,1193
|
|
20241018,095900,2303631640,14530,14530,14530,14520,605
|
|
20241018,095800,2294844870,14530,14520,14530,14510,12191
|
|
20241018,095700,2117838370,14510,14500,14520,14500,7496
|
|
20241018,095600,2009109530,14490,14490,14500,14490,1292
|
|
20241018,095500,1990387600,14490,14490,14500,14490,3212
|
|
20241018,095400,1943817260,14490,14500,14500,14490,581
|
|
20241018,095300,1935397410,14500,14500,14500,14490,4556
|
|
20241018,095200,1869374770,14500,14490,14500,14490,1722
|
|
20241018,095100,1844406790,14490,14500,14510,14490,1389
|
|
20241018,095000,1824270100,14500,14500,14510,14490,2121
|
|
20241018,094900,1793515310,14500,14500,14510,14490,5160
|
|
20241018,094800,1718694450,14490,14480,14500,14480,1197
|
|
20241018,094700,1701348570,14480,14470,14480,14470,389
|
|
20241018,094600,1695715930,14470,14480,14480,14470,51
|
|
20241018,094500,1694977710,14480,14480,14500,14470,7062
|
|
20241018,094400,1592639060,14480,14480,14480,14470,1185
|
|
20241018,094300,1575481180,14470,14480,14490,14470,1675
|
|
20241018,094200,1551234140,14480,14480,14480,14470,400
|
|
20241018,094100,1545442810,14480,14480,14480,14470,417
|
|
20241018,094000,1539405050,14480,14480,14480,14470,370
|
|
20241018,093900,1534047620,14480,14480,14480,14470,798
|
|
20241018,093800,1522496750,14480,14480,14490,14470,1492
|
|
20241018,093700,1500893600,14480,14490,14490,14480,325
|
|
20241018,093600,1496186000,14480,14490,14490,14480,152
|
|
20241018,093500,1493984060,14490,14490,14490,14480,517
|
|
20241018,093400,1486492780,14490,14490,14490,14480,379
|
|
20241018,093300,1481002110,14490,14490,14490,14480,393
|
|
20241018,093200,1475307780,14490,14480,14490,14470,1227
|
|
20241018,093100,1457539210,14480,14480,14480,14470,1385
|
|
20241018,093000,1437484540,14480,14470,14480,14470,474
|
|
20241018,092900,1430621540,14480,14480,14490,14470,1316
|
|
20241018,092800,1411568260,14480,14460,14500,14460,13577
|
|
20241018,092700,1214963830,14460,14460,14460,14450,809
|
|
20241018,092600,1203265720,14460,14450,14460,14450,311
|
|
20241018,092500,1198770950,14450,14450,14480,14450,971
|
|
20241018,092400,1184715790,14450,14450,14480,14450,1515
|
|
20241018,092300,1162792800,14450,14450,14480,14430,1204
|
|
20241018,092200,1145395490,14450,14480,14490,14440,6389
|
|
20241018,092100,1052937060,14490,14480,14490,14480,2397
|
|
20241018,092000,1018223370,14480,14470,14490,14470,3107
|
|
20241018,091900,973249760,14460,14460,14470,14450,2324
|
|
20241018,091800,939644700,14460,14460,14460,14450,487
|
|
20241018,091700,932603700,14460,14450,14460,14440,2784
|
|
20241018,091600,892374480,14450,14430,14450,14420,7304
|
|
20241018,091500,786939550,14430,14420,14430,14410,4214
|
|
20241018,091400,726164120,14420,14400,14420,14390,8059
|
|
20241018,091300,610092940,14390,14390,14400,14390,2521
|
|
20241018,091200,573804260,14400,14400,14400,14390,8799
|
|
20241018,091100,447174320,14400,14400,14410,14400,4257
|
|
20241018,091000,385872400,14410,14410,14410,14400,731
|
|
20241018,090900,375338760,14400,14410,14410,14400,869
|
|
20241018,090800,362824170,14410,14390,14410,14380,381
|
|
20241018,090700,357338930,14390,14430,14440,14380,7256
|
|
20241018,090600,252775990,14430,14450,14460,14430,1603
|
|
20241018,090500,229630780,14450,14460,14460,14430,1769
|
|
20241018,090400,204069540,14460,14460,14470,14460,1430
|
|
20241018,090300,183391190,14460,14440,14470,14440,1419
|
|
20241018,090200,162877080,14450,14450,14450,14430,1306
|
|
20241018,090100,144016170,14460,14430,14460,14430,1593
|
|
20241018,090000,121000210,14430,14400,14440,14400,8386
|