621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,191700,41326862240,18470,18470,18470,18470,0
|
|
20241014,191600,41326862240,18470,18470,18470,18470,0
|
|
20241014,191500,41326862240,18470,18470,18470,18470,0
|
|
20241014,191400,41326862240,18470,18470,18470,18470,0
|
|
20241014,191300,41326862240,18470,18470,18470,18470,0
|
|
20241014,191200,41326862240,18470,18470,18470,18470,0
|
|
20241014,191100,41326862240,18470,18470,18470,18470,0
|
|
20241014,191000,41326862240,18470,18470,18470,18470,0
|
|
20241014,190900,41326862240,18470,18470,18470,18470,0
|
|
20241014,190800,41326862240,18470,18470,18470,18470,0
|
|
20241014,190700,41326862240,18470,18470,18470,18470,0
|
|
20241014,190600,41326862240,18470,18470,18470,18470,0
|
|
20241014,190500,41326862240,18470,18470,18470,18470,0
|
|
20241014,190400,41326862240,18470,18470,18470,18470,0
|
|
20241014,190300,41326862240,18470,18470,18470,18470,0
|
|
20241014,190200,41326862240,18470,18470,18470,18470,0
|
|
20241014,190100,41326862240,18470,18470,18470,18470,0
|
|
20241014,190000,41326862240,18470,18470,18470,18470,0
|
|
20241014,185900,41326862240,18470,18470,18470,18470,0
|
|
20241014,185800,41326862240,18470,18470,18470,18470,0
|
|
20241014,185700,41326862240,18470,18470,18470,18470,0
|
|
20241014,185600,41326862240,18470,18470,18470,18470,0
|
|
20241014,185500,41326862240,18470,18470,18470,18470,0
|
|
20241014,185400,41326862240,18470,18470,18470,18470,0
|
|
20241014,185300,41326862240,18470,18470,18470,18470,0
|
|
20241014,185200,41326862240,18470,18470,18470,18470,0
|
|
20241014,185100,41326862240,18470,18470,18470,18470,0
|
|
20241014,185000,41326862240,18470,18470,18470,18470,0
|
|
20241014,184900,41326862240,18470,18470,18470,18470,0
|
|
20241014,184800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,184700,41326862240,18470,18470,18470,18470,0
|
|
20241014,184600,41326862240,18470,18470,18470,18470,0
|
|
20241014,184500,41326862240,18470,18470,18470,18470,0
|
|
20241014,184400,41326862240,18470,18470,18470,18470,0
|
|
20241014,184300,41326862240,18470,18470,18470,18470,0
|
|
20241014,184200,41326862240,18470,18470,18470,18470,0
|
|
20241014,184100,41326862240,18470,18470,18470,18470,0
|
|
20241014,184000,41326862240,18470,18470,18470,18470,0
|
|
20241014,183900,41326862240,18470,18470,18470,18470,0
|
|
20241014,183800,41326862240,18470,18470,18470,18470,0
|
|
20241014,183700,41326862240,18470,18470,18470,18470,0
|
|
20241014,183600,41326862240,18470,18470,18470,18470,0
|
|
20241014,183500,41326862240,18470,18470,18470,18470,0
|
|
20241014,183400,41326862240,18470,18470,18470,18470,0
|
|
20241014,183300,41326862240,18470,18470,18470,18470,0
|
|
20241014,183200,41326862240,18470,18470,18470,18470,0
|
|
20241014,183100,41326862240,18470,18470,18470,18470,0
|
|
20241014,183000,41326862240,18470,18470,18470,18470,0
|
|
20241014,182900,41326862240,18470,18470,18470,18470,0
|
|
20241014,182800,41326862240,18470,18470,18470,18470,0
|
|
20241014,182700,41326862240,18470,18470,18470,18470,0
|
|
20241014,182600,41326862240,18470,18470,18470,18470,0
|
|
20241014,182500,41326862240,18470,18470,18470,18470,0
|
|
20241014,182400,41326862240,18470,18470,18470,18470,0
|
|
20241014,182300,41326862240,18470,18470,18470,18470,0
|
|
20241014,182200,41326862240,18470,18470,18470,18470,0
|
|
20241014,182100,41326862240,18470,18470,18470,18470,0
|
|
20241014,182000,41326862240,18470,18470,18470,18470,0
|
|
20241014,181900,41326862240,18470,18470,18470,18470,0
|
|
20241014,181800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,181700,41326862240,18470,18470,18470,18470,0
|
|
20241014,181600,41326862240,18470,18470,18470,18470,0
|
|
20241014,181500,41326862240,18470,18470,18470,18470,0
|
|
20241014,181400,41326862240,18470,18470,18470,18470,0
|
|
20241014,181300,41326862240,18470,18470,18470,18470,0
|
|
20241014,181200,41326862240,18470,18470,18470,18470,0
|
|
20241014,181100,41326862240,18470,18470,18470,18470,0
|
|
20241014,181000,41326862240,18470,18470,18470,18470,0
|
|
20241014,180900,41326862240,18470,18470,18470,18470,0
|
|
20241014,180800,41326862240,18470,18470,18470,18470,0
|
|
20241014,180700,41326862240,18470,18470,18470,18470,0
|
|
20241014,180600,41326862240,18470,18470,18470,18470,0
|
|
20241014,180500,41326862240,18470,18470,18470,18470,0
|
|
20241014,180400,41326862240,18470,18470,18470,18470,0
|
|
20241014,180300,41326862240,18470,18470,18470,18470,0
|
|
20241014,180200,41326862240,18470,18470,18470,18470,0
|
|
20241014,180100,41326862240,18470,18470,18470,18470,0
|
|
20241014,180000,41326862240,18470,18470,18470,18470,0
|
|
20241014,175900,41326862240,18470,18470,18470,18470,0
|
|
20241014,175800,41326862240,18470,18470,18470,18470,0
|
|
20241014,175700,41326862240,18470,18470,18470,18470,0
|
|
20241014,175600,41326862240,18470,18470,18470,18470,0
|
|
20241014,175500,41326862240,18470,18470,18470,18470,0
|
|
20241014,175400,41326862240,18470,18470,18470,18470,0
|
|
20241014,175300,41326862240,18470,18470,18470,18470,0
|
|
20241014,175200,41326862240,18470,18470,18470,18470,0
|
|
20241014,175100,41326862240,18470,18470,18470,18470,0
|
|
20241014,175000,41326862240,18470,18470,18470,18470,0
|
|
20241014,174900,41326862240,18470,18470,18470,18470,0
|
|
20241014,174800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,174700,41326862240,18470,18470,18470,18470,0
|
|
20241014,174600,41326862240,18470,18470,18470,18470,0
|
|
20241014,174500,41326862240,18470,18470,18470,18470,0
|
|
20241014,174400,41326862240,18470,18470,18470,18470,0
|
|
20241014,174300,41326862240,18470,18470,18470,18470,0
|
|
20241014,174200,41326862240,18470,18470,18470,18470,0
|
|
20241014,174100,41326862240,18470,18470,18470,18470,0
|
|
20241014,174000,41326862240,18470,18470,18470,18470,0
|
|
20241014,173900,41326862240,18470,18470,18470,18470,0
|
|
20241014,173800,41326862240,18470,18470,18470,18470,0
|
|
20241014,173700,41326862240,18470,18470,18470,18470,0
|
|
20241014,173600,41326862240,18470,18470,18470,18470,0
|
|
20241014,173500,41326862240,18470,18470,18470,18470,0
|
|
20241014,173400,41326862240,18470,18470,18470,18470,0
|
|
20241014,173300,41326862240,18470,18470,18470,18470,0
|
|
20241014,173200,41326862240,18470,18470,18470,18470,0
|
|
20241014,173100,41326862240,18470,18470,18470,18470,0
|
|
20241014,173000,41326862240,18470,18470,18470,18470,0
|
|
20241014,172900,41326862240,18470,18470,18470,18470,0
|
|
20241014,172800,41326862240,18470,18470,18470,18470,0
|
|
20241014,172700,41326862240,18470,18470,18470,18470,0
|
|
20241014,172600,41326862240,18470,18470,18470,18470,0
|
|
20241014,172500,41326862240,18470,18470,18470,18470,0
|
|
20241014,172400,41326862240,18470,18470,18470,18470,0
|
|
20241014,172300,41326862240,18470,18470,18470,18470,0
|
|
20241014,172200,41326862240,18470,18470,18470,18470,0
|
|
20241014,172100,41326862240,18470,18470,18470,18470,0
|
|
20241014,172000,41326862240,18470,18470,18470,18470,0
|
|
20241014,171900,41326862240,18470,18470,18470,18470,0
|
|
20241014,171800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,171700,41326862240,18470,18470,18470,18470,0
|
|
20241014,171600,41326862240,18470,18470,18470,18470,0
|
|
20241014,171500,41326862240,18470,18470,18470,18470,0
|
|
20241014,171400,41326862240,18470,18470,18470,18470,0
|
|
20241014,171300,41326862240,18470,18470,18470,18470,0
|
|
20241014,171200,41326862240,18470,18470,18470,18470,0
|
|
20241014,171100,41326862240,18470,18470,18470,18470,0
|
|
20241014,171000,41326862240,18470,18470,18470,18470,0
|
|
20241014,170900,41326862240,18470,18470,18470,18470,0
|
|
20241014,170800,41326862240,18470,18470,18470,18470,0
|
|
20241014,170700,41326862240,18470,18470,18470,18470,0
|
|
20241014,170600,41326862240,18470,18470,18470,18470,0
|
|
20241014,170500,41326862240,18470,18470,18470,18470,0
|
|
20241014,170400,41326862240,18470,18470,18470,18470,0
|
|
20241014,170300,41326862240,18470,18470,18470,18470,0
|
|
20241014,170200,41326862240,18470,18470,18470,18470,0
|
|
20241014,170100,41326862240,18470,18470,18470,18470,0
|
|
20241014,170000,41326862240,18470,18470,18470,18470,0
|
|
20241014,165900,41326862240,18470,18470,18470,18470,0
|
|
20241014,165800,41326862240,18470,18470,18470,18470,0
|
|
20241014,165700,41326862240,18470,18470,18470,18470,0
|
|
20241014,165600,41326862240,18470,18470,18470,18470,0
|
|
20241014,165500,41326862240,18470,18470,18470,18470,0
|
|
20241014,165400,41326862240,18470,18470,18470,18470,0
|
|
20241014,165300,41326862240,18470,18470,18470,18470,0
|
|
20241014,165200,41326862240,18470,18470,18470,18470,0
|
|
20241014,165100,41326862240,18470,18470,18470,18470,0
|
|
20241014,165000,41326862240,18470,18470,18470,18470,0
|
|
20241014,164900,41326862240,18470,18470,18470,18470,0
|
|
20241014,164800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,164700,41326862240,18470,18470,18470,18470,0
|
|
20241014,164600,41326862240,18470,18470,18470,18470,0
|
|
20241014,164500,41326862240,18470,18470,18470,18470,0
|
|
20241014,164400,41326862240,18470,18470,18470,18470,0
|
|
20241014,164300,41326862240,18470,18470,18470,18470,0
|
|
20241014,164200,41326862240,18470,18470,18470,18470,0
|
|
20241014,164100,41326862240,18470,18470,18470,18470,0
|
|
20241014,164000,41326862240,18470,18470,18470,18470,0
|
|
20241014,163900,41326862240,18470,18470,18470,18470,0
|
|
20241014,163800,41326862240,18470,18470,18470,18470,0
|
|
20241014,163700,41326862240,18470,18470,18470,18470,0
|
|
20241014,163600,41326862240,18470,18470,18470,18470,0
|
|
20241014,163500,41326862240,18470,18470,18470,18470,0
|
|
20241014,163400,41326862240,18470,18470,18470,18470,0
|
|
20241014,163300,41326862240,18470,18470,18470,18470,0
|
|
20241014,163200,41326862240,18470,18470,18470,18470,0
|
|
20241014,163100,41326862240,18470,18470,18470,18470,0
|
|
20241014,163000,41326862240,18470,18470,18470,18470,0
|
|
20241014,162900,41326862240,18470,18470,18470,18470,0
|
|
20241014,162800,41326862240,18470,18470,18470,18470,0
|
|
20241014,162700,41326862240,18470,18470,18470,18470,0
|
|
20241014,162600,41326862240,18470,18470,18470,18470,0
|
|
20241014,162500,41326862240,18470,18470,18470,18470,0
|
|
20241014,162400,41326862240,18470,18470,18470,18470,0
|
|
20241014,162300,41326862240,18470,18470,18470,18470,0
|
|
20241014,162200,41326862240,18470,18470,18470,18470,0
|
|
20241014,162100,41326862240,18470,18470,18470,18470,0
|
|
20241014,162000,41326862240,18470,18470,18470,18470,0
|
|
20241014,161900,41326862240,18470,18470,18470,18470,0
|
|
20241014,161800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,161700,41326862240,18470,18470,18470,18470,0
|
|
20241014,161600,41326862240,18470,18470,18470,18470,0
|
|
20241014,161500,41326862240,18470,18470,18470,18470,0
|
|
20241014,161400,41326862240,18470,18470,18470,18470,0
|
|
20241014,161300,41326862240,18470,18470,18470,18470,0
|
|
20241014,161200,41326862240,18470,18470,18470,18470,0
|
|
20241014,161100,41326862240,18470,18470,18470,18470,0
|
|
20241014,161000,41326862240,18470,18470,18470,18470,0
|
|
20241014,160900,41326862240,18470,18470,18470,18470,0
|
|
20241014,160800,41326862240,18470,18470,18470,18470,0
|
|
20241014,160700,41326862240,18470,18470,18470,18470,0
|
|
20241014,160600,41326862240,18470,18470,18470,18470,0
|
|
20241014,160500,41326862240,18470,18470,18470,18470,0
|
|
20241014,160400,41326862240,18470,18470,18470,18470,0
|
|
20241014,160300,41326862240,18470,18470,18470,18470,0
|
|
20241014,160200,41326862240,18470,18470,18470,18470,0
|
|
20241014,160100,41326862240,18470,18470,18470,18470,0
|
|
20241014,160000,41326862240,18470,18470,18470,18470,0
|
|
20241014,155900,41326862240,18470,18470,18470,18470,0
|
|
20241014,155800,41326862240,18470,18470,18470,18470,0
|
|
20241014,155700,41326862240,18470,18470,18470,18470,0
|
|
20241014,155600,41326862240,18470,18470,18470,18470,0
|
|
20241014,155500,41326862240,18470,18470,18470,18470,0
|
|
20241014,155400,41326862240,18470,18470,18470,18470,0
|
|
20241014,155300,41326862240,18470,18470,18470,18470,0
|
|
20241014,155200,41326862240,18470,18470,18470,18470,0
|
|
20241014,155100,41326862240,18470,18470,18470,18470,0
|
|
20241014,155000,41326862240,18470,18470,18470,18470,0
|
|
20241014,154900,41326862240,18470,18470,18470,18470,0
|
|
20241014,154800,41326862240,18470,18470,18470,18470,91102
|
|
20241014,154700,41326862240,18470,18470,18470,18470,0
|
|
20241014,154600,41326862240,18470,18470,18470,18470,0
|
|
20241014,154500,41326862240,18470,18470,18470,18470,0
|
|
20241014,154400,41326862240,18470,18470,18470,18470,0
|
|
20241014,154300,41326862240,18470,18470,18470,18470,0
|
|
20241014,154200,41326862240,18470,18470,18470,18470,0
|
|
20241014,154100,41326862240,18470,18470,18470,18470,0
|
|
20241014,154000,41326862240,18470,18470,18470,18470,0
|
|
20241014,153900,41326862240,18470,18470,18470,18470,0
|
|
20241014,153800,41326862240,18470,18470,18470,18470,0
|
|
20241014,153700,41326862240,18470,18470,18470,18470,0
|
|
20241014,153600,41326862240,18470,18470,18470,18470,0
|
|
20241014,153500,41326862240,18470,18470,18470,18470,0
|
|
20241014,153400,41326862240,18470,18470,18470,18470,0
|
|
20241014,153300,41326862240,18470,18470,18470,18470,0
|
|
20241014,153200,41326862240,18470,18470,18470,18470,0
|
|
20241014,153100,41326862240,18470,18470,18470,18470,0
|
|
20241014,153000,41326862240,18470,18470,18470,18470,91102
|
|
20241014,152900,39644208300,18480,18480,18480,18480,0
|
|
20241014,152800,39644208300,18480,18480,18480,18480,0
|
|
20241014,152700,39644208300,18480,18480,18480,18480,0
|
|
20241014,152600,39644208300,18480,18480,18480,18480,0
|
|
20241014,152500,39644208300,18480,18480,18480,18480,0
|
|
20241014,152400,39644208300,18480,18480,18480,18480,0
|
|
20241014,152300,39644208300,18480,18480,18480,18480,0
|
|
20241014,152200,39644208300,18480,18480,18480,18480,0
|
|
20241014,152100,39644208300,18480,18480,18480,18480,0
|
|
20241014,152000,39644208300,18480,18480,18480,18480,0
|
|
20241014,151900,39644208300,18480,18480,18480,18470,7203
|
|
20241014,151800,39511123270,18470,18480,18480,18470,6113
|
|
20241014,151700,39398206250,18470,18470,18480,18460,6208
|
|
20241014,151600,39283528000,18470,18470,18480,18470,5402
|
|
20241014,151500,39183724660,18480,18470,18480,18460,9192
|
|
20241014,151400,39013947600,18460,18470,18470,18460,4032
|
|
20241014,151300,38939510190,18470,18470,18480,18460,2936
|
|
20241014,151200,38885281830,18470,18470,18480,18460,9533
|
|
20241014,151100,38709203500,18470,18460,18470,18450,5302
|
|
20241014,151000,38611303120,18460,18460,18470,18450,5068
|
|
20241014,150900,38517749410,18470,18460,18470,18450,7673
|
|
20241014,150800,38376102670,18450,18470,18470,18450,4476
|
|
20241014,150700,38293476640,18470,18470,18480,18460,7374
|
|
20241014,150600,38157321170,18470,18470,18480,18460,15778
|
|
20241014,150500,37865898320,18470,18480,18490,18470,6629
|
|
20241014,150400,37743427970,18480,18490,18490,18470,4721
|
|
20241014,150300,37656177280,18480,18480,18490,18470,17394
|
|
20241014,150200,37334740810,18480,18480,18480,18470,6344
|
|
20241014,150100,37217531850,18480,18480,18480,18470,1571
|
|
20241014,150000,37188503180,18480,18460,18490,18460,12659
|
|
20241014,145900,36954565440,18460,18480,18480,18460,11926
|
|
20241014,145800,36734261640,18470,18470,18480,18470,2700
|
|
20241014,145700,36684370520,18480,18470,18480,18460,2760
|
|
20241014,145600,36633383950,18460,18480,18480,18460,4752
|
|
20241014,145500,36545589850,18470,18470,18480,18470,2707
|
|
20241014,145400,36495586840,18470,18470,18480,18460,3482
|
|
20241014,145300,36431275680,18460,18470,18480,18460,9015
|
|
20241014,145200,36264797820,18480,18470,18480,18460,6120
|
|
20241014,145100,36151762210,18470,18450,18470,18450,6821
|
|
20241014,145000,36025821350,18450,18440,18460,18440,6899
|
|
20241014,144900,35898517510,18450,18450,18450,18440,1967
|
|
20241014,144800,35862230520,18450,18430,18450,18430,4212
|
|
20241014,144700,35784545180,18440,18440,18450,18430,6867
|
|
20241014,144600,35657918290,18440,18440,18450,18440,3160
|
|
20241014,144500,35599634270,18450,18440,18450,18440,1681
|
|
20241014,144400,35568627750,18440,18440,18440,18430,5195
|
|
20241014,144300,35472848570,18430,18410,18440,18410,4726
|
|
20241014,144200,35385784210,18420,18420,18430,18410,3124
|
|
20241014,144100,35328236750,18420,18430,18440,18420,4991
|
|
20241014,144000,35236281110,18440,18440,18440,18430,3569
|
|
20241014,143900,35170482400,18430,18440,18440,18430,1399
|
|
20241014,143800,35144686400,18440,18440,18450,18440,1991
|
|
20241014,143700,35107965600,18440,18450,18450,18430,2269
|
|
20241014,143600,35066125650,18440,18440,18440,18430,2419
|
|
20241014,143500,35021526300,18440,18450,18450,18440,2565
|
|
20241014,143400,34974217200,18450,18450,18460,18440,4594
|
|
20241014,143300,34889454570,18460,18450,18460,18450,2142
|
|
20241014,143200,34849921040,18450,18460,18470,18450,2244
|
|
20241014,143100,34808499890,18470,18470,18470,18460,4270
|
|
20241014,143000,34729653970,18470,18470,18480,18460,7122
|
|
20241014,142900,34598114430,18470,18470,18480,18470,3872
|
|
20241014,142800,34526568400,18480,18470,18480,18470,2482
|
|
20241014,142700,34480708760,18480,18470,18480,18470,2064
|
|
20241014,142600,34442573790,18470,18480,18490,18470,6491
|
|
20241014,142500,34322620490,18480,18480,18480,18470,4906
|
|
20241014,142400,34231985750,18480,18480,18490,18480,8404
|
|
20241014,142300,34076656140,18490,18480,18490,18480,6501
|
|
20241014,142200,33956461160,18490,18480,18490,18470,6425
|
|
20241014,142100,33837719490,18470,18480,18480,18470,1718
|
|
20241014,142000,33805972160,18470,18470,18480,18470,3736
|
|
20241014,141900,33736934190,18480,18480,18480,18470,1430
|
|
20241014,141800,33710511090,18470,18480,18480,18470,3700
|
|
20241014,141700,33642141050,18480,18480,18490,18480,4727
|
|
20241014,141600,33554766890,18480,18480,18480,18470,6872
|
|
20241014,141500,33427788660,18480,18470,18480,18460,11572
|
|
20241014,141400,33214092120,18470,18480,18480,18460,5980
|
|
20241014,141300,33103651290,18470,18480,18480,18470,6990
|
|
20241014,141200,32974483150,18480,18480,18480,18470,2420
|
|
20241014,141100,32929767400,18480,18480,18490,18470,6636
|
|
20241014,141000,32807142260,18490,18490,18500,18480,3376
|
|
20241014,140900,32744734280,18480,18480,18500,18480,13733
|
|
20241014,140800,32490816490,18480,18490,18490,18470,7059
|
|
20241014,140700,32360392080,18490,18480,18490,18480,2042
|
|
20241014,140600,32322654570,18480,18490,18500,18480,18900
|
|
20241014,140500,31973149400,18490,18480,18490,18470,21740
|
|
20241014,140400,31571215000,18480,18480,18490,18470,7189
|
|
20241014,140300,31438375620,18480,18470,18490,18460,20756
|
|
20241014,140200,31054835760,18470,18440,18470,18440,66571
|
|
20241014,140100,29826184050,18440,18440,18450,18430,9694
|
|
20241014,140000,29647409600,18440,18440,18450,18440,1973
|
|
20241014,135900,29611010190,18440,18430,18450,18430,19615
|
|
20241014,135800,29249331200,18440,18440,18440,18430,4145
|
|
20241014,135700,29172899970,18440,18430,18440,18420,4427
|
|
20241014,135600,29091305780,18430,18420,18430,18420,1126
|
|
20241014,135500,29070554130,18420,18430,18440,18420,1629
|
|
20241014,135400,29040530830,18430,18440,18440,18430,3091
|
|
20241014,135300,28983553270,18430,18440,18440,18430,2961
|
|
20241014,135200,28928976470,18440,18410,18440,18410,29290
|
|
20241014,135100,28389299680,18400,18410,18410,18390,3277
|
|
20241014,135000,28328982290,18400,18400,18410,18390,7999
|
|
20241014,134900,28181798140,18390,18390,18400,18390,1851
|
|
20241014,134800,28147740370,18400,18400,18410,18390,1759
|
|
20241014,134700,28115370900,18410,18410,18410,18390,8080
|
|
20241014,134600,27966644790,18400,18400,18410,18400,1344
|
|
20241014,134500,27941913260,18400,18400,18410,18400,1309
|
|
20241014,134400,27917819960,18410,18420,18420,18400,1102
|
|
20241014,134300,27897532010,18420,18410,18420,18410,803
|
|
20241014,134200,27882745030,18410,18410,18420,18410,567
|
|
20241014,134100,27872302860,18410,18420,18420,18410,7446
|
|
20241014,134000,27735204320,18420,18420,18420,18410,2991
|
|
20241014,133900,27680111690,18420,18420,18420,18410,3336
|
|
20241014,133800,27618663770,18420,18410,18420,18410,678
|
|
20241014,133700,27606180800,18410,18400,18420,18390,6288
|
|
20241014,133600,27490435030,18400,18390,18400,18390,4825
|
|
20241014,133500,27401663400,18390,18390,18400,18380,2334
|
|
20241014,133400,27358741300,18400,18400,18400,18390,463
|
|
20241014,133300,27350223720,18390,18390,18400,18380,1120
|
|
20241014,133200,27329622230,18390,18390,18400,18370,2238
|
|
20241014,133100,27288473150,18390,18390,18400,18380,1727
|
|
20241014,133000,27256710720,18400,18390,18400,18380,1619
|
|
20241014,132900,27226935530,18390,18390,18390,18370,2793
|
|
20241014,132800,27175609550,18380,18400,18400,18370,2247
|
|
20241014,132700,27134302140,18400,18410,18410,18390,1549
|
|
20241014,132600,27105800250,18400,18400,18410,18400,5219
|
|
20241014,132500,27009748120,18400,18410,18410,18390,634
|
|
20241014,132400,26998084140,18400,18410,18410,18390,2081
|
|
20241014,132300,26959800710,18400,18410,18410,18400,2962
|
|
20241014,132200,26905292180,18390,18400,18410,18380,5854
|
|
20241014,132100,26797566200,18400,18400,18400,18370,3622
|
|
20241014,132000,26730969000,18400,18400,18400,18390,949
|
|
20241014,131900,26713510330,18400,18400,18400,18390,3985
|
|
20241014,131800,26640189730,18400,18410,18410,18390,2472
|
|
20241014,131700,26594695700,18420,18410,18420,18400,1888
|
|
20241014,131600,26559938600,18410,18410,18420,18410,4617
|
|
20241014,131500,26474924510,18410,18420,18430,18410,4159
|
|
20241014,131400,26398314350,18420,18420,18430,18410,1735
|
|
20241014,131300,26366356670,18420,18420,18430,18410,7706
|
|
20241014,131200,26224412840,18410,18410,18420,18400,3755
|
|
20241014,131100,26155267100,18420,18410,18420,18410,3657
|
|
20241014,131000,26087939610,18410,18400,18410,18400,847
|
|
20241014,130900,26072347150,18400,18400,18420,18400,2227
|
|
20241014,130800,26031350930,18410,18410,18420,18400,8567
|
|
20241014,130700,25873634810,18410,18420,18420,18410,2378
|
|
20241014,130600,25829847030,18410,18400,18420,18400,1158
|
|
20241014,130500,25808526260,18400,18410,18420,18400,1340
|
|
20241014,130400,25783855480,18420,18400,18420,18380,3127
|
|
20241014,130300,25726317210,18400,18410,18410,18400,1931
|
|
20241014,130200,25690784770,18420,18410,18420,18400,2633
|
|
20241014,130100,25642310910,18410,18410,18420,18400,1661
|
|
20241014,130000,25611732100,18410,18420,18420,18410,1678
|
|
20241014,125900,25580830720,18410,18420,18420,18400,2019
|
|
20241014,125800,25543656150,18420,18420,18420,18410,1407
|
|
20241014,125700,25517743410,18420,18420,18430,18390,3295
|
|
20241014,125600,25457060460,18420,18420,18430,18410,3157
|
|
20241014,125500,25398910860,18420,18420,18420,18410,3138
|
|
20241014,125400,25341119420,18410,18410,18420,18410,1810
|
|
20241014,125300,25307781810,18420,18420,18420,18400,3212
|
|
20241014,125200,25248663930,18420,18420,18420,18400,1637
|
|
20241014,125100,25218521910,18420,18430,18430,18420,1398
|
|
20241014,125000,25192763390,18420,18420,18430,18410,1900
|
|
20241014,124900,25157761470,18420,18430,18430,18410,1694
|
|
20241014,124800,25126563400,18430,18420,18430,18410,5851
|
|
20241014,124700,25018745840,18420,18410,18420,18410,1756
|
|
20241014,124600,24986402960,18420,18410,18420,18400,1635
|
|
20241014,124500,24956303180,18400,18400,18410,18400,6303
|
|
20241014,124400,24840302440,18400,18370,18400,18360,11132
|
|
20241014,124300,24635673200,18370,18360,18370,18360,1965
|
|
20241014,124200,24599586670,18360,18370,18370,18350,2089
|
|
20241014,124100,24561228980,18370,18380,18380,18360,1793
|
|
20241014,124000,24528294130,18370,18380,18380,18370,2259
|
|
20241014,123900,24486782900,18380,18370,18380,18370,1667
|
|
20241014,123800,24456156270,18380,18380,18380,18370,6501
|
|
20241014,123700,24336677800,18370,18370,18380,18370,1350
|
|
20241014,123600,24311874850,18380,18380,18380,18370,2209
|
|
20241014,123500,24271293890,18380,18370,18380,18360,613
|
|
20241014,123400,24260032560,18370,18380,18380,18360,2581
|
|
20241014,123300,24212622970,18380,18400,18410,18360,2676
|
|
20241014,123200,24163423580,18400,18410,18410,18400,1274
|
|
20241014,123100,24139979770,18420,18420,18430,18410,2168
|
|
20241014,123000,24100059430,18430,18420,18430,18420,1935
|
|
20241014,122900,24064407590,18430,18420,18430,18420,1281
|
|
20241014,122800,24040808820,18420,18440,18440,18420,1626
|
|
20241014,122700,24010843510,18440,18420,18440,18410,9789
|
|
20241014,122600,23830465030,18410,18430,18430,18410,4153
|
|
20241014,122500,23753948950,18420,18420,18430,18420,1613
|
|
20241014,122400,23724227580,18420,18410,18430,18410,8215
|
|
20241014,122300,23572903130,18420,18420,18430,18410,6187
|
|
20241014,122200,23458942040,18420,18420,18430,18410,3026
|
|
20241014,122100,23403196800,18420,18420,18420,18410,2390
|
|
20241014,122000,23359186790,18420,18410,18430,18400,6761
|
|
20241014,121900,23234676850,18410,18420,18430,18400,3762
|
|
20241014,121800,23165386500,18420,18410,18430,18410,3046
|
|
20241014,121700,23109278720,18420,18420,18420,18410,2424
|
|
20241014,121600,23064645820,18430,18440,18450,18420,4548
|
|
20241014,121500,22980807790,18450,18440,18450,18430,4931
|
|
20241014,121400,22889874400,18440,18440,18450,18420,4137
|
|
20241014,121300,22813595330,18440,18440,18450,18430,6063
|
|
20241014,121200,22701778060,18440,18400,18440,18390,30506
|
|
20241014,121100,22140021530,18400,18370,18400,18360,30963
|
|
20241014,121000,21570883980,18370,18380,18380,18360,1635
|
|
20241014,120900,21540849570,18370,18370,18380,18360,2387
|
|
20241014,120800,21496999820,18370,18360,18380,18360,10272
|
|
20241014,120700,21308306110,18370,18360,18370,18360,2485
|
|
20241014,120600,21262668770,18360,18340,18370,18340,9414
|
|
20241014,120500,21089874560,18350,18340,18350,18330,5702
|
|
20241014,120400,20985305770,18330,18330,18340,18310,3146
|
|
20241014,120300,20927641310,18330,18350,18350,18330,2723
|
|
20241014,120200,20877712130,18350,18350,18350,18340,2591
|
|
20241014,120100,20830174430,18360,18370,18370,18350,6753
|
|
20241014,120000,20706185730,18370,18350,18370,18340,14704
|
|
20241014,115900,20436299000,18340,18340,18350,18330,11910
|
|
20241014,115800,20217843620,18330,18320,18340,18310,6871
|
|
20241014,115700,20091915540,18320,18310,18320,18310,1760
|
|
20241014,115600,20059688700,18310,18310,18320,18310,1373
|
|
20241014,115500,20034548290,18310,18300,18310,18300,5230
|
|
20241014,115400,19938794400,18310,18310,18310,18300,1427
|
|
20241014,115300,19912674620,18310,18300,18310,18300,716
|
|
20241014,115200,19899571210,18310,18300,18310,18300,2763
|
|
20241014,115100,19849005300,18310,18300,18310,18300,9373
|
|
20241014,115000,19677474920,18310,18300,18310,18300,3722
|
|
20241014,114900,19609334840,18300,18310,18310,18300,1277
|
|
20241014,114800,19585958440,18310,18310,18310,18300,1328
|
|
20241014,114700,19561644110,18310,18310,18310,18300,1332
|
|
20241014,114600,19537263740,18310,18300,18310,18300,1866
|
|
20241014,114500,19503115630,18300,18300,18310,18290,3101
|
|
20241014,114400,19446368010,18300,18310,18310,18300,1160
|
|
20241014,114300,19425139000,18300,18310,18310,18300,1746
|
|
20241014,114200,19393182820,18300,18290,18300,18290,10446
|
|
20241014,114100,19202045940,18290,18280,18290,18280,606
|
|
20241014,114000,19190963660,18290,18290,18290,18280,193
|
|
20241014,113900,19187434660,18280,18290,18290,18280,2365
|
|
20241014,113800,19144192140,18290,18280,18300,18280,3989
|
|
20241014,113700,19071249030,18290,18280,18290,18270,1259
|
|
20241014,113600,19048233840,18270,18280,18280,18270,1050
|
|
20241014,113500,19029041380,18280,18280,18280,18270,1153
|
|
20241014,113400,19007965860,18270,18280,18280,18270,899
|
|
20241014,113300,18991539090,18280,18280,18280,18270,377
|
|
20241014,113200,18984648080,18280,18270,18280,18270,2661
|
|
20241014,113100,18936009820,18280,18270,18280,18260,1911
|
|
20241014,113000,18901089980,18270,18270,18270,18260,1989
|
|
20241014,112900,18864753210,18270,18270,18280,18270,3647
|
|
20241014,112800,18798122100,18270,18260,18280,18250,4634
|
|
20241014,112700,18713472070,18260,18240,18260,18240,4844
|
|
20241014,112600,18625055980,18250,18250,18250,18240,420
|
|
20241014,112500,18617391710,18250,18220,18250,18210,11283
|
|
20241014,112400,18411659730,18220,18210,18220,18210,741
|
|
20241014,112300,18398161390,18210,18220,18220,18210,524
|
|
20241014,112200,18388617950,18210,18210,18220,18200,650
|
|
20241014,112100,18376780650,18210,18190,18220,18180,7375
|
|
20241014,112000,18242555460,18180,18190,18190,18180,3071
|
|
20241014,111900,18186705570,18190,18210,18210,18190,4074
|
|
20241014,111800,18112571950,18210,18210,18220,18200,636
|
|
20241014,111700,18100990900,18210,18210,18230,18200,6307
|
|
20241014,111600,17986034520,18210,18220,18220,18200,1444
|
|
20241014,111500,17959727430,18200,18230,18230,18200,4854
|
|
20241014,111400,17871331020,18230,18220,18230,18210,1902
|
|
20241014,111300,17836675080,18220,18210,18220,18200,910
|
|
20241014,111200,17820104570,18210,18200,18210,18200,1369
|
|
20241014,111100,17795180360,18210,18210,18210,18200,730
|
|
20241014,111000,17781892000,18200,18190,18200,18180,1291
|
|
20241014,110900,17758402490,18190,18200,18220,18180,4690
|
|
20241014,110800,17673070440,18200,18200,18200,18190,976
|
|
20241014,110700,17655316480,18190,18200,18200,18180,7343
|
|
20241014,110600,17521771820,18190,18200,18200,18190,3108
|
|
20241014,110500,17465218120,18210,18210,18210,18200,1781
|
|
20241014,110400,17432787010,18220,18230,18230,18200,8780
|
|
20241014,110300,17272879820,18220,18200,18230,18190,4680
|
|
20241014,110200,17187665760,18200,18200,18210,18190,3421
|
|
20241014,110100,17125400280,18200,18200,18210,18200,2920
|
|
20241014,110000,17072254930,18210,18210,18210,18200,4557
|
|
20241014,105900,16989307010,18200,18200,18210,18200,928
|
|
20241014,105800,16972413070,18200,18210,18220,18200,17927
|
|
20241014,105700,16646056730,18220,18230,18240,18210,4678
|
|
20241014,105600,16560820790,18230,18240,18240,18230,1856
|
|
20241014,105500,16526978670,18240,18230,18240,18230,2570
|
|
20241014,105400,16480125620,18230,18240,18250,18230,2934
|
|
20241014,105300,16426612770,18230,18230,18240,18230,1597
|
|
20241014,105200,16397494820,18230,18240,18240,18230,2767
|
|
20241014,105100,16347051650,18230,18240,18240,18230,1293
|
|
20241014,105000,16323478710,18240,18250,18250,18230,1861
|
|
20241014,104900,16289533420,18250,18240,18250,18240,1077
|
|
20241014,104800,16269880760,18240,18260,18260,18240,2665
|
|
20241014,104700,16221244950,18250,18260,18260,18250,315
|
|
20241014,104600,16215494840,18260,18250,18260,18250,1763
|
|
20241014,104500,16183310190,18250,18260,18260,18250,463
|
|
20241014,104400,16174859670,18250,18250,18260,18250,996
|
|
20241014,104300,16156682240,18250,18260,18270,18250,8481
|
|
20241014,104200,16001830520,18270,18270,18280,18260,2818
|
|
20241014,104100,15950343360,18260,18270,18280,18260,2385
|
|
20241014,104000,15906767940,18280,18280,18280,18260,1328
|
|
20241014,103900,15882500850,18280,18260,18280,18260,1097
|
|
20241014,103800,15862455410,18270,18270,18280,18260,1055
|
|
20241014,103700,15843182670,18270,18250,18280,18240,2588
|
|
20241014,103600,15795953410,18240,18240,18270,18230,6215
|
|
20241014,103500,15682543970,18240,18230,18240,18220,4309
|
|
20241014,103400,15603986170,18230,18220,18230,18220,961
|
|
20241014,103300,15586470510,18220,18230,18230,18220,1909
|
|
20241014,103200,15551683600,18220,18240,18240,18220,6140
|
|
20241014,103100,15439740660,18240,18250,18250,18240,1342
|
|
20241014,103000,15415259860,18250,18270,18270,18240,2085
|
|
20241014,102900,15377207280,18270,18260,18280,18260,211
|
|
20241014,102800,15373352420,18260,18270,18280,18240,6172
|
|
20241014,102700,15260640200,18280,18270,18280,18270,531
|
|
20241014,102600,15250937700,18280,18260,18280,18250,1918
|
|
20241014,102500,15215901270,18260,18250,18260,18240,5118
|
|
20241014,102400,15122499050,18240,18250,18250,18240,1400
|
|
20241014,102300,15096958030,18250,18290,18290,18240,21918
|
|
20241014,102200,14696461410,18290,18300,18300,18280,1159
|
|
20241014,102100,14675269810,18290,18290,18300,18280,2413
|
|
20241014,102000,14631130630,18290,18290,18290,18280,3908
|
|
20241014,101900,14559653900,18290,18300,18300,18280,1220
|
|
20241014,101800,14537339800,18300,18300,18300,18280,1708
|
|
20241014,101700,14506099880,18290,18310,18310,18290,7440
|
|
20241014,101600,14369996510,18310,18320,18320,18310,3329
|
|
20241014,101500,14309040690,18310,18320,18330,18310,2291
|
|
20241014,101400,14267064410,18320,18330,18330,18310,3116
|
|
20241014,101300,14209974580,18330,18320,18330,18310,2458
|
|
20241014,101200,14164923590,18320,18310,18330,18310,4531
|
|
20241014,101100,14081915610,18310,18300,18320,18300,6075
|
|
20241014,101000,13970718320,18310,18300,18310,18290,9359
|
|
20241014,100900,13799448950,18300,18290,18300,18290,252
|
|
20241014,100800,13794839060,18300,18300,18300,18290,656
|
|
20241014,100700,13782836350,18300,18280,18300,18280,3596
|
|
20241014,100600,13717064340,18280,18290,18290,18280,1679
|
|
20241014,100500,13686369050,18290,18290,18290,18280,2867
|
|
20241014,100400,13633940450,18300,18300,18300,18290,2274
|
|
20241014,100300,13592330500,18300,18300,18300,18280,2744
|
|
20241014,100200,13542123910,18290,18280,18300,18240,13281
|
|
20241014,100100,13299606010,18280,18290,18300,18270,4576
|
|
20241014,100000,13215937850,18300,18290,18300,18280,4236
|
|
20241014,095900,13138454350,18290,18310,18310,18290,3106
|
|
20241014,095800,13081611640,18310,18320,18320,18300,4903
|
|
20241014,095700,12991840730,18320,18320,18320,18310,1755
|
|
20241014,095600,12959698160,18320,18320,18320,18310,2163
|
|
20241014,095500,12920084740,18310,18330,18330,18310,6441
|
|
20241014,095400,12802071340,18330,18310,18340,18300,5041
|
|
20241014,095300,12709734450,18310,18300,18310,18290,14033
|
|
20241014,095200,12452924860,18300,18290,18300,18290,2725
|
|
20241014,095100,12403075200,18290,18290,18300,18270,12120
|
|
20241014,095000,12181482270,18280,18290,18290,18270,6134
|
|
20241014,094900,12069338080,18290,18300,18300,18290,5660
|
|
20241014,094800,11965802670,18290,18340,18340,18290,13296
|
|
20241014,094700,11722344850,18340,18360,18360,18340,7072
|
|
20241014,094600,11592603050,18350,18360,18360,18350,2870
|
|
20241014,094500,11539917660,18360,18360,18370,18350,4370
|
|
20241014,094400,11459695200,18370,18360,18370,18350,5557
|
|
20241014,094300,11357676400,18350,18370,18370,18340,11640
|
|
20241014,094200,11144053380,18370,18370,18380,18360,1934
|
|
20241014,094100,11108522260,18370,18380,18380,18360,7208
|
|
20241014,094000,10976126810,18380,18380,18390,18370,2334
|
|
20241014,093900,10933231800,18380,18380,18390,18370,4707
|
|
20241014,093800,10846707070,18380,18380,18390,18360,10730
|
|
20241014,093700,10649574330,18390,18410,18410,18370,14292
|
|
20241014,093600,10386774250,18400,18420,18420,18400,11128
|
|
20241014,093500,10181928250,18420,18460,18460,18410,13592
|
|
20241014,093400,9931288010,18460,18460,18470,18450,14941
|
|
20241014,093300,9655493110,18450,18440,18460,18440,18591
|
|
20241014,093200,9312476500,18440,18450,18450,18430,12782
|
|
20241014,093100,9076760600,18440,18440,18450,18440,29145
|
|
20241014,093000,8539177980,18440,18430,18440,18420,15854
|
|
20241014,092900,8246971080,18430,18410,18430,18400,10640
|
|
20241014,092800,8050999180,18410,18380,18410,18370,48168
|
|
20241014,092700,7164962120,18380,18380,18390,18370,4558
|
|
20241014,092600,7081169120,18380,18360,18390,18360,22672
|
|
20241014,092500,6664542450,18360,18360,18370,18360,2819
|
|
20241014,092400,6612778670,18360,18360,18370,18350,5564
|
|
20241014,092300,6510585390,18360,18350,18370,18330,6474
|
|
20241014,092200,6391721350,18340,18370,18370,18340,5431
|
|
20241014,092100,6292049190,18370,18360,18370,18340,6437
|
|
20241014,092000,6173913790,18370,18380,18380,18360,5303
|
|
20241014,091900,6076479210,18380,18350,18380,18340,10522
|
|
20241014,091800,5883257330,18350,18380,18380,18350,11146
|
|
20241014,091700,5678578410,18380,18370,18390,18370,13357
|
|
20241014,091600,5433091130,18370,18350,18390,18340,17965
|
|
20241014,091500,5103183780,18350,18330,18350,18330,20765
|
|
20241014,091400,4722398970,18330,18340,18350,18320,20544
|
|
20241014,091300,4345796300,18340,18340,18350,18330,9212
|
|
20241014,091200,4176865610,18330,18370,18370,18330,8964
|
|
20241014,091100,4012401360,18380,18360,18400,18350,24608
|
|
20241014,091000,3560177260,18360,18330,18360,18320,21459
|
|
20241014,090900,3166642970,18330,18320,18340,18310,14712
|
|
20241014,090800,2897037420,18320,18320,18340,18320,13222
|
|
20241014,090700,2654747230,18320,18300,18340,18290,27447
|
|
20241014,090600,2152051620,18300,18310,18320,18280,18816
|
|
20241014,090500,1807720750,18310,18250,18320,18250,18988
|
|
20241014,090400,1460419000,18250,18180,18270,18170,16007
|
|
20241014,090300,1168967930,18150,18190,18210,18150,16860
|
|
20241014,090200,862287080,18190,18260,18260,18180,18994
|
|
20241014,090100,516412600,18260,18220,18270,18220,5225
|
|
20241014,090000,421040370,18220,18200,18320,18200,22999
|