626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,192200,66372554540,18270,18270,18270,18270,0
|
|
20241007,192100,66372554540,18270,18270,18270,18270,0
|
|
20241007,192000,66372554540,18270,18270,18270,18270,0
|
|
20241007,191900,66372554540,18270,18270,18270,18270,0
|
|
20241007,191800,66372554540,18270,18270,18270,18270,0
|
|
20241007,191700,66372554540,18270,18270,18270,18270,0
|
|
20241007,191600,66372554540,18270,18270,18270,18270,0
|
|
20241007,191500,66372554540,18270,18270,18270,18270,0
|
|
20241007,191400,66372554540,18270,18270,18270,18270,0
|
|
20241007,191300,66372554540,18270,18270,18270,18270,0
|
|
20241007,191200,66372554540,18270,18270,18270,18270,0
|
|
20241007,191100,66372554540,18270,18270,18270,18270,0
|
|
20241007,191000,66372554540,18270,18270,18270,18270,0
|
|
20241007,190900,66372554540,18270,18270,18270,18270,0
|
|
20241007,190800,66372554540,18270,18270,18270,18270,0
|
|
20241007,190700,66372554540,18270,18270,18270,18270,0
|
|
20241007,190600,66372554540,18270,18270,18270,18270,0
|
|
20241007,190500,66372554540,18270,18270,18270,18270,0
|
|
20241007,190400,66372554540,18270,18270,18270,18270,0
|
|
20241007,190300,66372554540,18270,18270,18270,18270,0
|
|
20241007,190200,66372554540,18270,18270,18270,18270,0
|
|
20241007,190100,66372554540,18270,18270,18270,18270,0
|
|
20241007,190000,66372554540,18270,18270,18270,18270,0
|
|
20241007,185900,66372554540,18270,18270,18270,18270,0
|
|
20241007,185800,66372554540,18270,18270,18270,18270,0
|
|
20241007,185700,66372554540,18270,18270,18270,18270,0
|
|
20241007,185600,66372554540,18270,18270,18270,18270,0
|
|
20241007,185500,66372554540,18270,18270,18270,18270,0
|
|
20241007,185400,66372554540,18270,18270,18270,18270,0
|
|
20241007,185300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,185200,66372554540,18270,18270,18270,18270,0
|
|
20241007,185100,66372554540,18270,18270,18270,18270,0
|
|
20241007,185000,66372554540,18270,18270,18270,18270,0
|
|
20241007,184900,66372554540,18270,18270,18270,18270,0
|
|
20241007,184800,66372554540,18270,18270,18270,18270,0
|
|
20241007,184700,66372554540,18270,18270,18270,18270,0
|
|
20241007,184600,66372554540,18270,18270,18270,18270,0
|
|
20241007,184500,66372554540,18270,18270,18270,18270,0
|
|
20241007,184400,66372554540,18270,18270,18270,18270,0
|
|
20241007,184300,66372554540,18270,18270,18270,18270,0
|
|
20241007,184200,66372554540,18270,18270,18270,18270,0
|
|
20241007,184100,66372554540,18270,18270,18270,18270,0
|
|
20241007,184000,66372554540,18270,18270,18270,18270,0
|
|
20241007,183900,66372554540,18270,18270,18270,18270,0
|
|
20241007,183800,66372554540,18270,18270,18270,18270,0
|
|
20241007,183700,66372554540,18270,18270,18270,18270,0
|
|
20241007,183600,66372554540,18270,18270,18270,18270,0
|
|
20241007,183500,66372554540,18270,18270,18270,18270,0
|
|
20241007,183400,66372554540,18270,18270,18270,18270,0
|
|
20241007,183300,66372554540,18270,18270,18270,18270,0
|
|
20241007,183200,66372554540,18270,18270,18270,18270,0
|
|
20241007,183100,66372554540,18270,18270,18270,18270,0
|
|
20241007,183000,66372554540,18270,18270,18270,18270,0
|
|
20241007,182900,66372554540,18270,18270,18270,18270,0
|
|
20241007,182800,66372554540,18270,18270,18270,18270,0
|
|
20241007,182700,66372554540,18270,18270,18270,18270,0
|
|
20241007,182600,66372554540,18270,18270,18270,18270,0
|
|
20241007,182500,66372554540,18270,18270,18270,18270,0
|
|
20241007,182400,66372554540,18270,18270,18270,18270,0
|
|
20241007,182300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,182200,66372554540,18270,18270,18270,18270,0
|
|
20241007,182100,66372554540,18270,18270,18270,18270,0
|
|
20241007,182000,66372554540,18270,18270,18270,18270,0
|
|
20241007,181900,66372554540,18270,18270,18270,18270,0
|
|
20241007,181800,66372554540,18270,18270,18270,18270,0
|
|
20241007,181700,66372554540,18270,18270,18270,18270,0
|
|
20241007,181600,66372554540,18270,18270,18270,18270,0
|
|
20241007,181500,66372554540,18270,18270,18270,18270,0
|
|
20241007,181400,66372554540,18270,18270,18270,18270,0
|
|
20241007,181300,66372554540,18270,18270,18270,18270,0
|
|
20241007,181200,66372554540,18270,18270,18270,18270,0
|
|
20241007,181100,66372554540,18270,18270,18270,18270,0
|
|
20241007,181000,66372554540,18270,18270,18270,18270,0
|
|
20241007,180900,66372554540,18270,18270,18270,18270,0
|
|
20241007,180800,66372554540,18270,18270,18270,18270,0
|
|
20241007,180700,66372554540,18270,18270,18270,18270,0
|
|
20241007,180600,66372554540,18270,18270,18270,18270,0
|
|
20241007,180500,66372554540,18270,18270,18270,18270,0
|
|
20241007,180400,66372554540,18270,18270,18270,18270,0
|
|
20241007,180300,66372554540,18270,18270,18270,18270,0
|
|
20241007,180200,66372554540,18270,18270,18270,18270,0
|
|
20241007,180100,66372554540,18270,18270,18270,18270,0
|
|
20241007,180000,66372554540,18270,18270,18270,18270,0
|
|
20241007,175900,66372554540,18270,18270,18270,18270,0
|
|
20241007,175800,66372554540,18270,18270,18270,18270,0
|
|
20241007,175700,66372554540,18270,18270,18270,18270,0
|
|
20241007,175600,66372554540,18270,18270,18270,18270,0
|
|
20241007,175500,66372554540,18270,18270,18270,18270,0
|
|
20241007,175400,66372554540,18270,18270,18270,18270,0
|
|
20241007,175300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,175200,66372554540,18270,18270,18270,18270,0
|
|
20241007,175100,66372554540,18270,18270,18270,18270,0
|
|
20241007,175000,66372554540,18270,18270,18270,18270,0
|
|
20241007,174900,66372554540,18270,18270,18270,18270,0
|
|
20241007,174800,66372554540,18270,18270,18270,18270,0
|
|
20241007,174700,66372554540,18270,18270,18270,18270,0
|
|
20241007,174600,66372554540,18270,18270,18270,18270,0
|
|
20241007,174500,66372554540,18270,18270,18270,18270,0
|
|
20241007,174400,66372554540,18270,18270,18270,18270,0
|
|
20241007,174300,66372554540,18270,18270,18270,18270,0
|
|
20241007,174200,66372554540,18270,18270,18270,18270,0
|
|
20241007,174100,66372554540,18270,18270,18270,18270,0
|
|
20241007,174000,66372554540,18270,18270,18270,18270,0
|
|
20241007,173900,66372554540,18270,18270,18270,18270,0
|
|
20241007,173800,66372554540,18270,18270,18270,18270,0
|
|
20241007,173700,66372554540,18270,18270,18270,18270,0
|
|
20241007,173600,66372554540,18270,18270,18270,18270,0
|
|
20241007,173500,66372554540,18270,18270,18270,18270,0
|
|
20241007,173400,66372554540,18270,18270,18270,18270,0
|
|
20241007,173300,66372554540,18270,18270,18270,18270,0
|
|
20241007,173200,66372554540,18270,18270,18270,18270,0
|
|
20241007,173100,66372554540,18270,18270,18270,18270,0
|
|
20241007,173000,66372554540,18270,18270,18270,18270,0
|
|
20241007,172900,66372554540,18270,18270,18270,18270,0
|
|
20241007,172800,66372554540,18270,18270,18270,18270,0
|
|
20241007,172700,66372554540,18270,18270,18270,18270,0
|
|
20241007,172600,66372554540,18270,18270,18270,18270,0
|
|
20241007,172500,66372554540,18270,18270,18270,18270,0
|
|
20241007,172400,66372554540,18270,18270,18270,18270,0
|
|
20241007,172300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,172200,66372554540,18270,18270,18270,18270,0
|
|
20241007,172100,66372554540,18270,18270,18270,18270,0
|
|
20241007,172000,66372554540,18270,18270,18270,18270,0
|
|
20241007,171900,66372554540,18270,18270,18270,18270,0
|
|
20241007,171800,66372554540,18270,18270,18270,18270,0
|
|
20241007,171700,66372554540,18270,18270,18270,18270,0
|
|
20241007,171600,66372554540,18270,18270,18270,18270,0
|
|
20241007,171500,66372554540,18270,18270,18270,18270,0
|
|
20241007,171400,66372554540,18270,18270,18270,18270,0
|
|
20241007,171300,66372554540,18270,18270,18270,18270,0
|
|
20241007,171200,66372554540,18270,18270,18270,18270,0
|
|
20241007,171100,66372554540,18270,18270,18270,18270,0
|
|
20241007,171000,66372554540,18270,18270,18270,18270,0
|
|
20241007,170900,66372554540,18270,18270,18270,18270,0
|
|
20241007,170800,66372554540,18270,18270,18270,18270,0
|
|
20241007,170700,66372554540,18270,18270,18270,18270,0
|
|
20241007,170600,66372554540,18270,18270,18270,18270,0
|
|
20241007,170500,66372554540,18270,18270,18270,18270,0
|
|
20241007,170400,66372554540,18270,18270,18270,18270,0
|
|
20241007,170300,66372554540,18270,18270,18270,18270,0
|
|
20241007,170200,66372554540,18270,18270,18270,18270,0
|
|
20241007,170100,66372554540,18270,18270,18270,18270,0
|
|
20241007,170000,66372554540,18270,18270,18270,18270,0
|
|
20241007,165900,66372554540,18270,18270,18270,18270,0
|
|
20241007,165800,66372554540,18270,18270,18270,18270,0
|
|
20241007,165700,66372554540,18270,18270,18270,18270,0
|
|
20241007,165600,66372554540,18270,18270,18270,18270,0
|
|
20241007,165500,66372554540,18270,18270,18270,18270,0
|
|
20241007,165400,66372554540,18270,18270,18270,18270,0
|
|
20241007,165300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,165200,66372554540,18270,18270,18270,18270,0
|
|
20241007,165100,66372554540,18270,18270,18270,18270,0
|
|
20241007,165000,66372554540,18270,18270,18270,18270,0
|
|
20241007,164900,66372554540,18270,18270,18270,18270,0
|
|
20241007,164800,66372554540,18270,18270,18270,18270,0
|
|
20241007,164700,66372554540,18270,18270,18270,18270,0
|
|
20241007,164600,66372554540,18270,18270,18270,18270,0
|
|
20241007,164500,66372554540,18270,18270,18270,18270,0
|
|
20241007,164400,66372554540,18270,18270,18270,18270,0
|
|
20241007,164300,66372554540,18270,18270,18270,18270,0
|
|
20241007,164200,66372554540,18270,18270,18270,18270,0
|
|
20241007,164100,66372554540,18270,18270,18270,18270,0
|
|
20241007,164000,66372554540,18270,18270,18270,18270,0
|
|
20241007,163900,66372554540,18270,18270,18270,18270,0
|
|
20241007,163800,66372554540,18270,18270,18270,18270,0
|
|
20241007,163700,66372554540,18270,18270,18270,18270,0
|
|
20241007,163600,66372554540,18270,18270,18270,18270,0
|
|
20241007,163500,66372554540,18270,18270,18270,18270,0
|
|
20241007,163400,66372554540,18270,18270,18270,18270,0
|
|
20241007,163300,66372554540,18270,18270,18270,18270,0
|
|
20241007,163200,66372554540,18270,18270,18270,18270,0
|
|
20241007,163100,66372554540,18270,18270,18270,18270,0
|
|
20241007,163000,66372554540,18270,18270,18270,18270,0
|
|
20241007,162900,66372554540,18270,18270,18270,18270,0
|
|
20241007,162800,66372554540,18270,18270,18270,18270,0
|
|
20241007,162700,66372554540,18270,18270,18270,18270,0
|
|
20241007,162600,66372554540,18270,18270,18270,18270,0
|
|
20241007,162500,66372554540,18270,18270,18270,18270,0
|
|
20241007,162400,66372554540,18270,18270,18270,18270,0
|
|
20241007,162300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,162200,66372554540,18270,18270,18270,18270,0
|
|
20241007,162100,66372554540,18270,18270,18270,18270,0
|
|
20241007,162000,66372554540,18270,18270,18270,18270,0
|
|
20241007,161900,66372554540,18270,18270,18270,18270,0
|
|
20241007,161800,66372554540,18270,18270,18270,18270,0
|
|
20241007,161700,66372554540,18270,18270,18270,18270,0
|
|
20241007,161600,66372554540,18270,18270,18270,18270,0
|
|
20241007,161500,66372554540,18270,18270,18270,18270,0
|
|
20241007,161400,66372554540,18270,18270,18270,18270,0
|
|
20241007,161300,66372554540,18270,18270,18270,18270,0
|
|
20241007,161200,66372554540,18270,18270,18270,18270,0
|
|
20241007,161100,66372554540,18270,18270,18270,18270,0
|
|
20241007,161000,66372554540,18270,18270,18270,18270,0
|
|
20241007,160900,66372554540,18270,18270,18270,18270,0
|
|
20241007,160800,66372554540,18270,18270,18270,18270,0
|
|
20241007,160700,66372554540,18270,18270,18270,18270,0
|
|
20241007,160600,66372554540,18270,18270,18270,18270,0
|
|
20241007,160500,66372554540,18270,18270,18270,18270,0
|
|
20241007,160400,66372554540,18270,18270,18270,18270,0
|
|
20241007,160300,66372554540,18270,18270,18270,18270,0
|
|
20241007,160200,66372554540,18270,18270,18270,18270,0
|
|
20241007,160100,66372554540,18270,18270,18270,18270,0
|
|
20241007,160000,66372554540,18270,18270,18270,18270,0
|
|
20241007,155900,66372554540,18270,18270,18270,18270,0
|
|
20241007,155800,66372554540,18270,18270,18270,18270,0
|
|
20241007,155700,66372554540,18270,18270,18270,18270,0
|
|
20241007,155600,66372554540,18270,18270,18270,18270,0
|
|
20241007,155500,66372554540,18270,18270,18270,18270,0
|
|
20241007,155400,66372554540,18270,18270,18270,18270,0
|
|
20241007,155300,66372554540,18270,18270,18270,18270,131366
|
|
20241007,155200,66372554540,18270,18270,18270,18270,0
|
|
20241007,155100,66372554540,18270,18270,18270,18270,0
|
|
20241007,155000,66372554540,18270,18270,18270,18270,0
|
|
20241007,154900,66372554540,18270,18270,18270,18270,0
|
|
20241007,154800,66372554540,18270,18270,18270,18270,0
|
|
20241007,154700,66372554540,18270,18270,18270,18270,0
|
|
20241007,154600,66372554540,18270,18270,18270,18270,0
|
|
20241007,154500,66372554540,18270,18270,18270,18270,0
|
|
20241007,154400,66372554540,18270,18270,18270,18270,0
|
|
20241007,154300,66372554540,18270,18270,18270,18270,0
|
|
20241007,154200,66372554540,18270,18270,18270,18270,0
|
|
20241007,154100,66372554540,18270,18270,18270,18270,0
|
|
20241007,154000,66372554540,18270,18270,18270,18270,0
|
|
20241007,153900,66372554540,18270,18270,18270,18270,0
|
|
20241007,153800,66372554540,18270,18270,18270,18270,0
|
|
20241007,153700,66372554540,18270,18270,18270,18270,0
|
|
20241007,153600,66372554540,18270,18270,18270,18270,0
|
|
20241007,153500,66372554540,18270,18270,18270,18270,0
|
|
20241007,153400,66372554540,18270,18270,18270,18270,0
|
|
20241007,153300,66372554540,18270,18270,18270,18270,0
|
|
20241007,153200,66372554540,18270,18270,18270,18270,0
|
|
20241007,153100,66372554540,18270,18270,18270,18270,0
|
|
20241007,153000,66372554540,18270,18270,18270,18270,131366
|
|
20241007,152900,63972497720,18210,18210,18210,18210,0
|
|
20241007,152800,63972497720,18210,18210,18210,18210,0
|
|
20241007,152700,63972497720,18210,18210,18210,18210,0
|
|
20241007,152600,63972497720,18210,18210,18210,18210,0
|
|
20241007,152500,63972497720,18210,18210,18210,18210,0
|
|
20241007,152400,63972497720,18210,18210,18210,18210,0
|
|
20241007,152300,63972497720,18210,18210,18210,18210,0
|
|
20241007,152200,63972497720,18210,18210,18210,18210,0
|
|
20241007,152100,63972497720,18210,18210,18210,18210,0
|
|
20241007,152000,63972497720,18210,18210,18210,18210,0
|
|
20241007,151900,63972497720,18210,18200,18210,18190,24796
|
|
20241007,151800,63521248990,18200,18190,18200,18190,7313
|
|
20241007,151700,63388167320,18200,18190,18200,18190,7253
|
|
20241007,151600,63256209620,18190,18190,18190,18180,3483
|
|
20241007,151500,63192868730,18190,18180,18190,18180,5864
|
|
20241007,151400,63086234210,18180,18160,18190,18160,19616
|
|
20241007,151300,62729768030,18160,18170,18170,18160,3056
|
|
20241007,151200,62674260920,18170,18150,18170,18150,8610
|
|
20241007,151100,62517880380,18150,18170,18170,18150,7746
|
|
20241007,151000,62377213050,18160,18160,18170,18160,5833
|
|
20241007,150900,62271274000,18160,18160,18170,18160,5703
|
|
20241007,150800,62167658110,18170,18170,18170,18160,3324
|
|
20241007,150700,62107266950,18170,18170,18170,18160,3083
|
|
20241007,150600,62051264300,18160,18160,18180,18160,4708
|
|
20241007,150500,61965722640,18170,18160,18170,18150,4528
|
|
20241007,150400,61883472910,18150,18170,18170,18150,8557
|
|
20241007,150300,61728073240,18170,18190,18190,18160,9735
|
|
20241007,150200,61551153760,18180,18190,18190,18180,3407
|
|
20241007,150100,61489202190,18180,18200,18220,18180,34371
|
|
20241007,150000,60863691870,18200,18200,18210,18200,30599
|
|
20241007,145900,60306772180,18200,18210,18220,18200,4226
|
|
20241007,145800,60229811150,18210,18230,18230,18210,7360
|
|
20241007,145700,60095729130,18230,18220,18230,18210,3452
|
|
20241007,145600,60032815750,18220,18220,18230,18200,15431
|
|
20241007,145500,59751717130,18220,18200,18220,18200,10194
|
|
20241007,145400,59566073480,18210,18200,18210,18200,3286
|
|
20241007,145300,59506241470,18210,18210,18220,18200,6829
|
|
20241007,145200,59381878720,18220,18200,18220,18200,7251
|
|
20241007,145100,59249818100,18210,18210,18210,18200,3695
|
|
20241007,145000,59182536670,18200,18190,18210,18190,6483
|
|
20241007,144900,59064549420,18200,18170,18200,18170,5980
|
|
20241007,144800,58955794860,18170,18200,18200,18170,8244
|
|
20241007,144700,58805871580,18190,18190,18200,18180,11214
|
|
20241007,144600,58601910350,18200,18200,18210,18190,6209
|
|
20241007,144500,58488912900,18200,18220,18220,18200,7965
|
|
20241007,144400,58343853580,18210,18220,18220,18210,4791
|
|
20241007,144300,58256592910,18220,18210,18220,18210,4663
|
|
20241007,144200,58171654690,18210,18210,18220,18210,6101
|
|
20241007,144100,58060543910,18210,18220,18220,18210,5113
|
|
20241007,144000,57967415460,18220,18210,18230,18210,4537
|
|
20241007,143900,57884742150,18220,18210,18230,18210,10759
|
|
20241007,143800,57688715130,18220,18210,18220,18210,5326
|
|
20241007,143700,57591715100,18220,18210,18220,18200,2469
|
|
20241007,143600,57546743410,18210,18200,18220,18200,12744
|
|
20241007,143500,57314672160,18200,18210,18210,18200,3805
|
|
20241007,143400,57245404550,18200,18190,18210,18190,7209
|
|
20241007,143300,57114214460,18190,18210,18220,18190,18575
|
|
20241007,143200,56776153600,18210,18210,18220,18210,4739
|
|
20241007,143100,56689826310,18210,18210,18220,18200,5506
|
|
20241007,143000,56589545350,18210,18210,18220,18200,5205
|
|
20241007,142900,56494765400,18220,18230,18240,18200,18565
|
|
20241007,142800,56156601640,18240,18260,18260,18230,10726
|
|
20241007,142700,55960871330,18250,18260,18270,18250,8192
|
|
20241007,142600,55811298880,18270,18270,18270,18260,8159
|
|
20241007,142500,55662281540,18260,18260,18270,18250,12833
|
|
20241007,142400,55427928150,18250,18260,18260,18250,6843
|
|
20241007,142300,55303024570,18260,18260,18260,18250,4518
|
|
20241007,142200,55220538320,18250,18250,18260,18250,2802
|
|
20241007,142100,55169377990,18260,18260,18260,18250,5192
|
|
20241007,142000,55074581000,18260,18250,18270,18250,6228
|
|
20241007,141900,54960868740,18260,18260,18270,18250,7812
|
|
20241007,141800,54818191130,18260,18270,18270,18260,6228
|
|
20241007,141700,54704447380,18260,18270,18270,18250,11486
|
|
20241007,141600,54494665430,18260,18240,18270,18240,13244
|
|
20241007,141500,54252930610,18250,18230,18250,18220,30519
|
|
20241007,141400,53696386540,18220,18210,18230,18210,6750
|
|
20241007,141300,53573385990,18220,18180,18220,18180,53444
|
|
20241007,141200,52600562000,18190,18160,18190,18160,28236
|
|
20241007,141100,52087135070,18160,18160,18170,18160,3812
|
|
20241007,141000,52017900160,18170,18140,18170,18130,9190
|
|
20241007,140900,51851166790,18140,18140,18140,18130,2645
|
|
20241007,140800,51803200410,18140,18160,18170,18130,7028
|
|
20241007,140700,51675646710,18160,18170,18170,18160,3777
|
|
20241007,140600,51607042130,18160,18120,18160,18120,9028
|
|
20241007,140500,51443240770,18130,18140,18140,18120,5722
|
|
20241007,140400,51339481320,18140,18150,18160,18140,4523
|
|
20241007,140300,51257401300,18160,18140,18170,18140,10036
|
|
20241007,140200,51075235350,18150,18090,18150,18090,17666
|
|
20241007,140100,50755149990,18090,18100,18110,18090,6329
|
|
20241007,140000,50640594810,18100,18090,18110,18090,7400
|
|
20241007,135900,50506654670,18090,18110,18110,18080,7347
|
|
20241007,135800,50373732370,18100,18120,18120,18100,6044
|
|
20241007,135700,50264271170,18120,18110,18130,18110,5790
|
|
20241007,135600,50159347400,18120,18120,18130,18070,21487
|
|
20241007,135500,49770449810,18120,18160,18160,18120,12062
|
|
20241007,135400,49551580570,18150,18160,18160,18150,4074
|
|
20241007,135300,49477628410,18160,18160,18170,18160,8119
|
|
20241007,135200,49330171640,18160,18190,18190,18150,7806
|
|
20241007,135100,49188339650,18190,18200,18200,18180,8896
|
|
20241007,135000,49026505090,18200,18170,18200,18170,33010
|
|
20241007,134900,48426149520,18180,18160,18180,18150,18596
|
|
20241007,134800,48088281420,18160,18160,18170,18160,2932
|
|
20241007,134700,48035033320,18170,18170,18170,18160,6323
|
|
20241007,134600,47920155950,18170,18150,18180,18150,21404
|
|
20241007,134500,47531308240,18160,18150,18160,18140,5617
|
|
20241007,134400,47429360850,18150,18150,18160,18150,10640
|
|
20241007,134300,47236236880,18150,18140,18160,18130,12005
|
|
20241007,134200,47018366380,18140,18150,18160,18140,3759
|
|
20241007,134100,46950158190,18150,18170,18170,18140,6843
|
|
20241007,134000,46825908650,18160,18170,18180,18160,8262
|
|
20241007,133900,46675793800,18160,18150,18170,18140,15334
|
|
20241007,133800,46397353560,18150,18150,18170,18140,18655
|
|
20241007,133700,46058674740,18140,18110,18150,18100,28181
|
|
20241007,133600,45547519790,18120,18100,18130,18100,16854
|
|
20241007,133500,45242229470,18090,18110,18120,18090,7950
|
|
20241007,133400,45098289920,18120,18120,18130,18110,9408
|
|
20241007,133300,44927830490,18120,18090,18130,18090,17360
|
|
20241007,133200,44613355040,18100,18110,18110,18080,5216
|
|
20241007,133100,44518976490,18100,18090,18120,18090,14279
|
|
20241007,133000,44260436390,18090,18100,18110,18090,3292
|
|
20241007,132900,44200857680,18110,18090,18120,18090,9013
|
|
20241007,132800,44037634190,18090,18110,18120,18090,3741
|
|
20241007,132700,43969907230,18110,18110,18120,18090,14194
|
|
20241007,132600,43712933510,18110,18130,18140,18110,12786
|
|
20241007,132500,43481188040,18120,18140,18150,18120,4321
|
|
20241007,132400,43402813530,18140,18120,18150,18100,27667
|
|
20241007,132300,42901413910,18120,18130,18140,18120,12130
|
|
20241007,132200,42681479130,18130,18120,18140,18110,21628
|
|
20241007,132100,42289368240,18120,18070,18130,18070,47361
|
|
20241007,132000,41432007580,18080,18060,18080,18050,14600
|
|
20241007,131900,41168207470,18060,18070,18070,18050,9002
|
|
20241007,131800,41005601580,18070,18070,18070,18060,8080
|
|
20241007,131700,40859622470,18070,18050,18070,18040,10108
|
|
20241007,131600,40677055590,18060,18040,18070,18030,13942
|
|
20241007,131500,40425326720,18040,18020,18060,18020,13243
|
|
20241007,131400,40186351520,18020,18040,18040,18010,11474
|
|
20241007,131300,39979557590,18040,18020,18050,18010,17004
|
|
20241007,131200,39672925790,18010,18050,18070,18000,10828
|
|
20241007,131100,39477581420,18040,18010,18050,18000,18968
|
|
20241007,131000,39135793650,18010,18020,18030,17990,10709
|
|
20241007,130900,38942908590,18020,17980,18030,17970,8942
|
|
20241007,130800,38781904860,17970,18000,18030,17970,14991
|
|
20241007,130700,38511998780,17990,18030,18030,17990,26895
|
|
20241007,130600,38027869040,18030,18070,18090,18000,22837
|
|
20241007,130500,37615769610,18070,17940,18150,17930,88375
|
|
20241007,130400,36022962470,17940,17850,17940,17850,43277
|
|
20241007,130300,35248212390,17850,17840,17860,17840,13161
|
|
20241007,130200,35013341570,17840,17850,17850,17840,6872
|
|
20241007,130100,34890720520,17850,17810,17850,17790,16987
|
|
20241007,130000,34587929780,17810,17820,17830,17790,12324
|
|
20241007,125900,34368416790,17810,17840,17850,17800,18730
|
|
20241007,125800,34034673150,17840,17820,17840,17820,10859
|
|
20241007,125700,33841004090,17830,17860,17880,17780,61090
|
|
20241007,125600,32751992110,17860,17850,17860,17810,30153
|
|
20241007,125500,32214085990,17850,17870,17870,17840,18515
|
|
20241007,125400,31883506490,17870,17810,17890,17800,65329
|
|
20241007,125300,30716584480,17820,17820,17830,17770,39691
|
|
20241007,125200,30009862840,17820,17680,17840,17670,155053
|
|
20241007,125100,27257503060,17680,17640,17680,17630,40020
|
|
20241007,125000,26550831250,17640,17630,17640,17620,2535
|
|
20241007,124900,26506130460,17630,17630,17640,17630,3608
|
|
20241007,124800,26442520420,17630,17630,17640,17630,3864
|
|
20241007,124700,26374386210,17630,17630,17640,17630,2154
|
|
20241007,124600,26336409880,17630,17630,17640,17630,1536
|
|
20241007,124500,26309330170,17640,17630,17640,17630,935
|
|
20241007,124400,26292841790,17630,17630,17640,17630,3605
|
|
20241007,124300,26229285580,17630,17640,17640,17630,5153
|
|
20241007,124200,26138433050,17640,17640,17640,17630,3085
|
|
20241007,124100,26084023870,17640,17620,17640,17620,3146
|
|
20241007,124000,26028551260,17620,17620,17630,17620,850
|
|
20241007,123900,26013571470,17620,17620,17630,17620,2274
|
|
20241007,123800,25973503010,17630,17620,17630,17620,3304
|
|
20241007,123700,25915273300,17630,17630,17630,17620,551
|
|
20241007,123600,25905560820,17630,17610,17630,17610,13459
|
|
20241007,123500,25668357330,17610,17610,17620,17610,4831
|
|
20241007,123400,25583267360,17610,17620,17620,17600,6193
|
|
20241007,123300,25474212140,17610,17620,17620,17610,666
|
|
20241007,123200,25462480970,17620,17610,17620,17610,3616
|
|
20241007,123100,25398789750,17610,17620,17620,17610,756
|
|
20241007,123000,25385472630,17620,17620,17620,17610,2375
|
|
20241007,122900,25343634230,17620,17610,17620,17610,1506
|
|
20241007,122800,25317105250,17610,17610,17620,17610,9618
|
|
20241007,122700,25147708480,17620,17590,17620,17580,7995
|
|
20241007,122600,25006912360,17590,17590,17600,17590,1472
|
|
20241007,122500,24981017740,17600,17590,17600,17590,644
|
|
20241007,122400,24969688700,17590,17600,17600,17590,533
|
|
20241007,122300,24960310270,17590,17590,17600,17590,856
|
|
20241007,122200,24945253220,17600,17600,17600,17580,1014
|
|
20241007,122100,24927418580,17600,17590,17610,17580,5958
|
|
20241007,122000,24822582720,17590,17610,17610,17580,13776
|
|
20241007,121900,24580162520,17600,17590,17600,17590,6371
|
|
20241007,121800,24468048080,17590,17600,17600,17590,1306
|
|
20241007,121700,24445072060,17590,17590,17600,17590,80
|
|
20241007,121600,24443664740,17590,17600,17600,17540,17155
|
|
20241007,121500,24142292750,17600,17620,17620,17600,2218
|
|
20241007,121400,24103248230,17620,17620,17630,17620,1127
|
|
20241007,121300,24083390390,17620,17620,17630,17620,2400
|
|
20241007,121200,24041102220,17620,17620,17630,17610,1965
|
|
20241007,121100,24006479090,17620,17620,17630,17620,679
|
|
20241007,121000,23994512970,17620,17610,17640,17610,11227
|
|
20241007,120900,23796621250,17600,17610,17620,17600,1589
|
|
20241007,120800,23768638760,17610,17610,17620,17610,450
|
|
20241007,120700,23760714060,17610,17610,17620,17610,775
|
|
20241007,120600,23747066240,17610,17610,17620,17610,1430
|
|
20241007,120500,23721876720,17610,17620,17620,17610,2172
|
|
20241007,120400,23683617580,17620,17610,17620,17610,2365
|
|
20241007,120300,23641952370,17610,17620,17620,17610,1356
|
|
20241007,120200,23618072150,17610,17620,17620,17610,4489
|
|
20241007,120100,23538986250,17620,17630,17630,17620,3205
|
|
20241007,120000,23482500690,17630,17630,17630,17620,3940
|
|
20241007,115900,23413045010,17630,17600,17630,17600,19558
|
|
20241007,115800,23068497050,17610,17600,17610,17590,4273
|
|
20241007,115700,22993261280,17590,17610,17610,17590,5513
|
|
20241007,115600,22896232140,17610,17600,17610,17600,682
|
|
20241007,115500,22884227590,17600,17600,17610,17600,1205
|
|
20241007,115400,22863013010,17610,17610,17610,17580,5165
|
|
20241007,115300,22772106110,17610,17590,17610,17580,8773
|
|
20241007,115200,22617723870,17590,17600,17600,17590,1894
|
|
20241007,115100,22584400220,17600,17580,17600,17580,8741
|
|
20241007,115000,22430651140,17570,17580,17580,17570,7042
|
|
20241007,114900,22306858130,17580,17570,17580,17570,932
|
|
20241007,114800,22290475620,17570,17570,17580,17570,2528
|
|
20241007,114700,22246040910,17570,17570,17580,17560,1981
|
|
20241007,114600,22211231040,17570,17570,17570,17560,1048
|
|
20241007,114500,22192818230,17570,17570,17580,17560,954
|
|
20241007,114400,22176055590,17570,17570,17580,17560,5062
|
|
20241007,114300,22087115260,17580,17560,17580,17550,10793
|
|
20241007,114200,21897530770,17550,17560,17560,17550,1154
|
|
20241007,114100,21877268680,17560,17560,17570,17560,1795
|
|
20241007,114000,21845747480,17570,17560,17570,17560,4145
|
|
20241007,113900,21772938660,17570,17570,17570,17560,1102
|
|
20241007,113800,21753576710,17570,17590,17590,17570,2964
|
|
20241007,113700,21701470580,17580,17580,17590,17580,1891
|
|
20241007,113600,21668223110,17580,17590,17590,17580,2395
|
|
20241007,113500,21626114900,17590,17590,17600,17590,4194
|
|
20241007,113400,21552342320,17590,17580,17590,17580,6177
|
|
20241007,113300,21443724010,17580,17580,17580,17570,2120
|
|
20241007,113200,21406471480,17580,17580,17590,17570,5844
|
|
20241007,113100,21303748230,17570,17590,17600,17570,4964
|
|
20241007,113000,21216439990,17600,17590,17600,17590,919
|
|
20241007,112900,21200268510,17600,17590,17600,17590,1471
|
|
20241007,112800,21174381160,17590,17590,17600,17580,35207
|
|
20241007,112700,20554898450,17590,17590,17590,17580,3849
|
|
20241007,112600,20487228980,17590,17570,17590,17570,8639
|
|
20241007,112500,20335343760,17580,17550,17590,17550,31824
|
|
20241007,112400,19776192610,17550,17540,17560,17540,1777
|
|
20241007,112300,19745005360,17540,17540,17550,17540,615
|
|
20241007,112200,19734215930,17550,17550,17560,17540,4731
|
|
20241007,112100,19651186780,17550,17540,17550,17540,982
|
|
20241007,112000,19633954520,17540,17520,17560,17510,17725
|
|
20241007,111900,19323024830,17510,17500,17520,17500,2124
|
|
20241007,111800,19285837000,17490,17500,17500,17480,4188
|
|
20241007,111700,19212598230,17500,17510,17510,17500,1171
|
|
20241007,111600,19192103900,17510,17490,17510,17490,2784
|
|
20241007,111500,19143379430,17500,17500,17500,17490,1279
|
|
20241007,111400,19121000600,17490,17510,17510,17490,2080
|
|
20241007,111300,19084602410,17510,17500,17510,17490,1833
|
|
20241007,111200,19052534500,17500,17510,17520,17490,3277
|
|
20241007,111100,18995175560,17510,17530,17530,17510,1469
|
|
20241007,111000,18969439400,17520,17520,17530,17520,1064
|
|
20241007,110900,18950794930,17520,17520,17520,17510,1574
|
|
20241007,110800,18923224160,17520,17520,17520,17500,3403
|
|
20241007,110700,18863647980,17510,17510,17520,17510,1181
|
|
20241007,110600,18842964490,17520,17550,17550,17510,17754
|
|
20241007,110500,18531513070,17540,17540,17540,17530,1345
|
|
20241007,110400,18507925510,17540,17530,17540,17530,301
|
|
20241007,110300,18502648570,17530,17530,17550,17520,418
|
|
20241007,110200,18495321420,17530,17530,17530,17520,2309
|
|
20241007,110100,18454849720,17530,17550,17550,17510,6319
|
|
20241007,110000,18344094770,17560,17530,17560,17530,2808
|
|
20241007,105900,18294838520,17530,17550,17560,17530,14858
|
|
20241007,105800,18034130090,17550,17550,17560,17540,9792
|
|
20241007,105700,17862282270,17550,17540,17550,17530,6434
|
|
20241007,105600,17749417470,17530,17540,17540,17530,4133
|
|
20241007,105500,17676945970,17540,17520,17540,17510,4807
|
|
20241007,105400,17592709190,17520,17490,17520,17490,2518
|
|
20241007,105300,17548630670,17500,17520,17530,17500,4255
|
|
20241007,105200,17474084490,17530,17500,17530,17490,2882
|
|
20241007,105100,17423605730,17500,17510,17510,17490,6604
|
|
20241007,105000,17308066690,17510,17480,17510,17460,14790
|
|
20241007,104900,17049433960,17490,17500,17510,17460,6177
|
|
20241007,104800,16941494420,17500,17490,17510,17480,1941
|
|
20241007,104700,16907541320,17510,17510,17510,17470,8746
|
|
20241007,104600,16754570340,17510,17530,17530,17500,4533
|
|
20241007,104500,16675166000,17530,17530,17530,17520,532
|
|
20241007,104400,16665841650,17530,17550,17550,17530,3719
|
|
20241007,104300,16600628920,17550,17540,17550,17540,6996
|
|
20241007,104200,16477908220,17550,17560,17560,17540,2312
|
|
20241007,104100,16437328710,17550,17540,17560,17540,2545
|
|
20241007,104000,16392671760,17540,17530,17540,17530,961
|
|
20241007,103900,16375820540,17540,17530,17550,17530,3624
|
|
20241007,103800,16312254650,17540,17540,17540,17530,2324
|
|
20241007,103700,16271503560,17540,17540,17540,17530,1819
|
|
20241007,103600,16239609800,17530,17540,17540,17530,2176
|
|
20241007,103500,16201452060,17550,17540,17550,17530,2217
|
|
20241007,103400,16162565720,17540,17540,17550,17520,5999
|
|
20241007,103300,16057345270,17540,17540,17550,17520,5096
|
|
20241007,103200,15967994100,17530,17520,17550,17510,7234
|
|
20241007,103100,15841142980,17520,17510,17520,17500,2220
|
|
20241007,103000,15802264950,17500,17500,17510,17500,2600
|
|
20241007,102900,15756760950,17500,17520,17520,17480,6181
|
|
20241007,102800,15648637350,17510,17510,17520,17500,4591
|
|
20241007,102700,15568253560,17520,17560,17560,17510,10715
|
|
20241007,102600,15380197230,17560,17570,17570,17540,2179
|
|
20241007,102500,15341957610,17560,17560,17570,17540,7579
|
|
20241007,102400,15208904690,17560,17570,17570,17560,4044
|
|
20241007,102300,15137874780,17560,17570,17580,17550,6752
|
|
20241007,102200,15019246750,17570,17550,17570,17550,11647
|
|
20241007,102100,14814720600,17550,17540,17550,17530,6701
|
|
20241007,102000,14697178640,17540,17500,17540,17500,30985
|
|
20241007,101900,14154636360,17500,17500,17500,17490,12976
|
|
20241007,101800,13927572030,17490,17470,17500,17470,6361
|
|
20241007,101700,13816324220,17470,17490,17490,17460,3883
|
|
20241007,101600,13748481370,17480,17480,17500,17460,17832
|
|
20241007,101500,13436676510,17480,17470,17490,17460,2604
|
|
20241007,101400,13391168460,17470,17470,17470,17460,4705
|
|
20241007,101300,13309008430,17470,17490,17490,17460,7257
|
|
20241007,101200,13182208270,17490,17490,17490,17480,1444
|
|
20241007,101100,13156960710,17490,17480,17490,17470,4364
|
|
20241007,101000,13080665640,17480,17470,17480,17450,5917
|
|
20241007,100900,12977278570,17470,17480,17480,17470,4007
|
|
20241007,100800,12907266990,17480,17450,17480,17440,12970
|
|
20241007,100700,12680757130,17450,17450,17470,17450,1495
|
|
20241007,100600,12654660640,17460,17460,17470,17450,1728
|
|
20241007,100500,12624489440,17460,17440,17470,17440,11427
|
|
20241007,100400,12425062290,17440,17440,17440,17430,3296
|
|
20241007,100300,12367603450,17430,17440,17440,17430,1821
|
|
20241007,100200,12335858080,17430,17430,17440,17430,628
|
|
20241007,100100,12324908500,17430,17430,17450,17420,4920
|
|
20241007,100000,12239153930,17430,17440,17450,17410,9019
|
|
20241007,095900,12081978890,17440,17440,17450,17440,1749
|
|
20241007,095800,12051460330,17450,17440,17450,17440,3907
|
|
20241007,095700,11983301420,17440,17470,17480,17440,4096
|
|
20241007,095600,11911800280,17470,17440,17490,17440,24761
|
|
20241007,095500,11479238750,17440,17440,17450,17430,1338
|
|
20241007,095400,11455907420,17440,17400,17450,17390,10765
|
|
20241007,095300,11268364150,17400,17410,17410,17400,4934
|
|
20241007,095200,11182509480,17400,17410,17420,17400,5062
|
|
20241007,095100,11094382330,17410,17410,17420,17400,3671
|
|
20241007,095000,11030472020,17410,17420,17420,17400,6281
|
|
20241007,094900,10921117990,17420,17410,17420,17410,1429
|
|
20241007,094800,10896233660,17410,17410,17420,17410,2963
|
|
20241007,094700,10844637520,17410,17410,17440,17410,5752
|
|
20241007,094600,10744422960,17410,17450,17450,17400,13418
|
|
20241007,094500,10510663230,17440,17450,17450,17440,3057
|
|
20241007,094400,10457341620,17440,17430,17450,17420,6862
|
|
20241007,094300,10337670560,17420,17430,17440,17420,3449
|
|
20241007,094200,10277554940,17420,17400,17440,17400,2035
|
|
20241007,094100,10242102560,17410,17430,17440,17400,9367
|
|
20241007,094000,10078842750,17430,17390,17430,17380,4812
|
|
20241007,093900,9995123880,17390,17380,17390,17370,3154
|
|
20241007,093800,9940307760,17370,17360,17380,17350,2066
|
|
20241007,093700,9904443610,17360,17380,17400,17360,6374
|
|
20241007,093600,9793670680,17370,17360,17390,17350,3180
|
|
20241007,093500,9738436970,17350,17380,17390,17350,7752
|
|
20241007,093400,9603791210,17380,17410,17410,17380,1702
|
|
20241007,093300,9574185830,17400,17400,17430,17380,11971
|
|
20241007,093200,9365778910,17390,17340,17400,17330,9704
|
|
20241007,093100,9197206760,17330,17350,17350,17320,11754
|
|
20241007,093000,8993540030,17350,17340,17350,17330,1350
|
|
20241007,092900,8970136570,17340,17340,17350,17320,6644
|
|
20241007,092800,8854979440,17330,17340,17340,17320,6213
|
|
20241007,092700,8747307420,17330,17340,17350,17320,19474
|
|
20241007,092600,8409744600,17340,17350,17360,17340,9587
|
|
20241007,092500,8243431680,17350,17360,17370,17340,2776
|
|
20241007,092400,8195261060,17360,17370,17380,17340,11202
|
|
20241007,092300,8000854070,17380,17370,17380,17350,8006
|
|
20241007,092200,7861825280,17380,17380,17380,17350,14400
|
|
20241007,092100,7611827800,17370,17380,17400,17370,11541
|
|
20241007,092000,7411216480,17380,17400,17410,17380,11577
|
|
20241007,091900,7209849910,17410,17410,17420,17400,8551
|
|
20241007,091800,7061022810,17410,17420,17430,17410,5692
|
|
20241007,091700,6961894200,17430,17440,17440,17410,9511
|
|
20241007,091600,6796130650,17440,17430,17460,17420,7022
|
|
20241007,091500,6673673540,17430,17410,17460,17400,10799
|
|
20241007,091400,6485368360,17410,17410,17450,17370,17600
|
|
20241007,091300,6178990300,17420,17430,17430,17410,9234
|
|
20241007,091200,6018104120,17430,17420,17480,17390,16283
|
|
20241007,091100,5734331830,17410,17410,17460,17410,8385
|
|
20241007,091000,5588157490,17410,17390,17440,17380,7425
|
|
20241007,090900,5458915400,17390,17340,17440,17340,25835
|
|
20241007,090800,5009711870,17340,17350,17360,17330,6769
|
|
20241007,090700,4892261350,17350,17320,17380,17290,20317
|
|
20241007,090600,4540221980,17310,17310,17340,17280,28846
|
|
20241007,090500,4041006340,17310,17360,17370,17300,35150
|
|
20241007,090400,3432220010,17370,17300,17380,17300,14187
|
|
20241007,090300,3186266060,17300,17320,17320,17280,30819
|
|
20241007,090200,2653334210,17320,17340,17340,17290,30010
|
|
20241007,090100,2133849310,17330,17460,17480,17330,68838
|
|
20241007,090000,934993120,17470,17490,17600,17460,53397
|