620 lines
35 KiB
CSV
620 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,191600,208765456180,19460,19460,19460,19460,0
|
|
20241016,191500,208765456180,19460,19460,19460,19460,0
|
|
20241016,191400,208765456180,19460,19460,19460,19460,0
|
|
20241016,191300,208765456180,19460,19460,19460,19460,0
|
|
20241016,191200,208765456180,19460,19460,19460,19460,0
|
|
20241016,191100,208765456180,19460,19460,19460,19460,0
|
|
20241016,191000,208765456180,19460,19460,19460,19460,0
|
|
20241016,190900,208765456180,19460,19460,19460,19460,0
|
|
20241016,190800,208765456180,19460,19460,19460,19460,0
|
|
20241016,190700,208765456180,19460,19460,19460,19460,0
|
|
20241016,190600,208765456180,19460,19460,19460,19460,0
|
|
20241016,190500,208765456180,19460,19460,19460,19460,0
|
|
20241016,190400,208765456180,19460,19460,19460,19460,0
|
|
20241016,190300,208765456180,19460,19460,19460,19460,0
|
|
20241016,190200,208765456180,19460,19460,19460,19460,0
|
|
20241016,190100,208765456180,19460,19460,19460,19460,0
|
|
20241016,190000,208765456180,19460,19460,19460,19460,0
|
|
20241016,185900,208765456180,19460,19460,19460,19460,0
|
|
20241016,185800,208765456180,19460,19460,19460,19460,0
|
|
20241016,185700,208765456180,19460,19460,19460,19460,0
|
|
20241016,185600,208765456180,19460,19460,19460,19460,0
|
|
20241016,185500,208765456180,19460,19460,19460,19460,0
|
|
20241016,185400,208765456180,19460,19460,19460,19460,0
|
|
20241016,185300,208765456180,19460,19460,19460,19460,0
|
|
20241016,185200,208765456180,19460,19460,19460,19460,0
|
|
20241016,185100,208765456180,19460,19460,19460,19460,0
|
|
20241016,185000,208765456180,19460,19460,19460,19460,0
|
|
20241016,184900,208765456180,19460,19460,19460,19460,0
|
|
20241016,184800,208765456180,19460,19460,19460,19460,0
|
|
20241016,184700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,184600,208765456180,19460,19460,19460,19460,0
|
|
20241016,184500,208765456180,19460,19460,19460,19460,0
|
|
20241016,184400,208765456180,19460,19460,19460,19460,0
|
|
20241016,184300,208765456180,19460,19460,19460,19460,0
|
|
20241016,184200,208765456180,19460,19460,19460,19460,0
|
|
20241016,184100,208765456180,19460,19460,19460,19460,0
|
|
20241016,184000,208765456180,19460,19460,19460,19460,0
|
|
20241016,183900,208765456180,19460,19460,19460,19460,0
|
|
20241016,183800,208765456180,19460,19460,19460,19460,0
|
|
20241016,183700,208765456180,19460,19460,19460,19460,0
|
|
20241016,183600,208765456180,19460,19460,19460,19460,0
|
|
20241016,183500,208765456180,19460,19460,19460,19460,0
|
|
20241016,183400,208765456180,19460,19460,19460,19460,0
|
|
20241016,183300,208765456180,19460,19460,19460,19460,0
|
|
20241016,183200,208765456180,19460,19460,19460,19460,0
|
|
20241016,183100,208765456180,19460,19460,19460,19460,0
|
|
20241016,183000,208765456180,19460,19460,19460,19460,0
|
|
20241016,182900,208765456180,19460,19460,19460,19460,0
|
|
20241016,182800,208765456180,19460,19460,19460,19460,0
|
|
20241016,182700,208765456180,19460,19460,19460,19460,0
|
|
20241016,182600,208765456180,19460,19460,19460,19460,0
|
|
20241016,182500,208765456180,19460,19460,19460,19460,0
|
|
20241016,182400,208765456180,19460,19460,19460,19460,0
|
|
20241016,182300,208765456180,19460,19460,19460,19460,0
|
|
20241016,182200,208765456180,19460,19460,19460,19460,0
|
|
20241016,182100,208765456180,19460,19460,19460,19460,0
|
|
20241016,182000,208765456180,19460,19460,19460,19460,0
|
|
20241016,181900,208765456180,19460,19460,19460,19460,0
|
|
20241016,181800,208765456180,19460,19460,19460,19460,0
|
|
20241016,181700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,181600,208765456180,19460,19460,19460,19460,0
|
|
20241016,181500,208765456180,19460,19460,19460,19460,0
|
|
20241016,181400,208765456180,19460,19460,19460,19460,0
|
|
20241016,181300,208765456180,19460,19460,19460,19460,0
|
|
20241016,181200,208765456180,19460,19460,19460,19460,0
|
|
20241016,181100,208765456180,19460,19460,19460,19460,0
|
|
20241016,181000,208765456180,19460,19460,19460,19460,0
|
|
20241016,180900,208765456180,19460,19460,19460,19460,0
|
|
20241016,180800,208765456180,19460,19460,19460,19460,0
|
|
20241016,180700,208765456180,19460,19460,19460,19460,0
|
|
20241016,180600,208765456180,19460,19460,19460,19460,0
|
|
20241016,180500,208765456180,19460,19460,19460,19460,0
|
|
20241016,180400,208765456180,19460,19460,19460,19460,0
|
|
20241016,180300,208765456180,19460,19460,19460,19460,0
|
|
20241016,180200,208765456180,19460,19460,19460,19460,0
|
|
20241016,180100,208765456180,19460,19460,19460,19460,0
|
|
20241016,180000,208765456180,19460,19460,19460,19460,0
|
|
20241016,175900,208765456180,19460,19460,19460,19460,0
|
|
20241016,175800,208765456180,19460,19460,19460,19460,0
|
|
20241016,175700,208765456180,19460,19460,19460,19460,0
|
|
20241016,175600,208765456180,19460,19460,19460,19460,0
|
|
20241016,175500,208765456180,19460,19460,19460,19460,0
|
|
20241016,175400,208765456180,19460,19460,19460,19460,0
|
|
20241016,175300,208765456180,19460,19460,19460,19460,0
|
|
20241016,175200,208765456180,19460,19460,19460,19460,0
|
|
20241016,175100,208765456180,19460,19460,19460,19460,0
|
|
20241016,175000,208765456180,19460,19460,19460,19460,0
|
|
20241016,174900,208765456180,19460,19460,19460,19460,0
|
|
20241016,174800,208765456180,19460,19460,19460,19460,0
|
|
20241016,174700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,174600,208765456180,19460,19460,19460,19460,0
|
|
20241016,174500,208765456180,19460,19460,19460,19460,0
|
|
20241016,174400,208765456180,19460,19460,19460,19460,0
|
|
20241016,174300,208765456180,19460,19460,19460,19460,0
|
|
20241016,174200,208765456180,19460,19460,19460,19460,0
|
|
20241016,174100,208765456180,19460,19460,19460,19460,0
|
|
20241016,174000,208765456180,19460,19460,19460,19460,0
|
|
20241016,173900,208765456180,19460,19460,19460,19460,0
|
|
20241016,173800,208765456180,19460,19460,19460,19460,0
|
|
20241016,173700,208765456180,19460,19460,19460,19460,0
|
|
20241016,173600,208765456180,19460,19460,19460,19460,0
|
|
20241016,173500,208765456180,19460,19460,19460,19460,0
|
|
20241016,173400,208765456180,19460,19460,19460,19460,0
|
|
20241016,173300,208765456180,19460,19460,19460,19460,0
|
|
20241016,173200,208765456180,19460,19460,19460,19460,0
|
|
20241016,173100,208765456180,19460,19460,19460,19460,0
|
|
20241016,173000,208765456180,19460,19460,19460,19460,0
|
|
20241016,172900,208765456180,19460,19460,19460,19460,0
|
|
20241016,172800,208765456180,19460,19460,19460,19460,0
|
|
20241016,172700,208765456180,19460,19460,19460,19460,0
|
|
20241016,172600,208765456180,19460,19460,19460,19460,0
|
|
20241016,172500,208765456180,19460,19460,19460,19460,0
|
|
20241016,172400,208765456180,19460,19460,19460,19460,0
|
|
20241016,172300,208765456180,19460,19460,19460,19460,0
|
|
20241016,172200,208765456180,19460,19460,19460,19460,0
|
|
20241016,172100,208765456180,19460,19460,19460,19460,0
|
|
20241016,172000,208765456180,19460,19460,19460,19460,0
|
|
20241016,171900,208765456180,19460,19460,19460,19460,0
|
|
20241016,171800,208765456180,19460,19460,19460,19460,0
|
|
20241016,171700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,171600,208765456180,19460,19460,19460,19460,0
|
|
20241016,171500,208765456180,19460,19460,19460,19460,0
|
|
20241016,171400,208765456180,19460,19460,19460,19460,0
|
|
20241016,171300,208765456180,19460,19460,19460,19460,0
|
|
20241016,171200,208765456180,19460,19460,19460,19460,0
|
|
20241016,171100,208765456180,19460,19460,19460,19460,0
|
|
20241016,171000,208765456180,19460,19460,19460,19460,0
|
|
20241016,170900,208765456180,19460,19460,19460,19460,0
|
|
20241016,170800,208765456180,19460,19460,19460,19460,0
|
|
20241016,170700,208765456180,19460,19460,19460,19460,0
|
|
20241016,170600,208765456180,19460,19460,19460,19460,0
|
|
20241016,170500,208765456180,19460,19460,19460,19460,0
|
|
20241016,170400,208765456180,19460,19460,19460,19460,0
|
|
20241016,170300,208765456180,19460,19460,19460,19460,0
|
|
20241016,170200,208765456180,19460,19460,19460,19460,0
|
|
20241016,170100,208765456180,19460,19460,19460,19460,0
|
|
20241016,170000,208765456180,19460,19460,19460,19460,0
|
|
20241016,165900,208765456180,19460,19460,19460,19460,0
|
|
20241016,165800,208765456180,19460,19460,19460,19460,0
|
|
20241016,165700,208765456180,19460,19460,19460,19460,0
|
|
20241016,165600,208765456180,19460,19460,19460,19460,0
|
|
20241016,165500,208765456180,19460,19460,19460,19460,0
|
|
20241016,165400,208765456180,19460,19460,19460,19460,0
|
|
20241016,165300,208765456180,19460,19460,19460,19460,0
|
|
20241016,165200,208765456180,19460,19460,19460,19460,0
|
|
20241016,165100,208765456180,19460,19460,19460,19460,0
|
|
20241016,165000,208765456180,19460,19460,19460,19460,0
|
|
20241016,164900,208765456180,19460,19460,19460,19460,0
|
|
20241016,164800,208765456180,19460,19460,19460,19460,0
|
|
20241016,164700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,164600,208765456180,19460,19460,19460,19460,0
|
|
20241016,164500,208765456180,19460,19460,19460,19460,0
|
|
20241016,164400,208765456180,19460,19460,19460,19460,0
|
|
20241016,164300,208765456180,19460,19460,19460,19460,0
|
|
20241016,164200,208765456180,19460,19460,19460,19460,0
|
|
20241016,164100,208765456180,19460,19460,19460,19460,0
|
|
20241016,164000,208765456180,19460,19460,19460,19460,0
|
|
20241016,163900,208765456180,19460,19460,19460,19460,0
|
|
20241016,163800,208765456180,19460,19460,19460,19460,0
|
|
20241016,163700,208765456180,19460,19460,19460,19460,0
|
|
20241016,163600,208765456180,19460,19460,19460,19460,0
|
|
20241016,163500,208765456180,19460,19460,19460,19460,0
|
|
20241016,163400,208765456180,19460,19460,19460,19460,0
|
|
20241016,163300,208765456180,19460,19460,19460,19460,0
|
|
20241016,163200,208765456180,19460,19460,19460,19460,0
|
|
20241016,163100,208765456180,19460,19460,19460,19460,0
|
|
20241016,163000,208765456180,19460,19460,19460,19460,0
|
|
20241016,162900,208765456180,19460,19460,19460,19460,0
|
|
20241016,162800,208765456180,19460,19460,19460,19460,0
|
|
20241016,162700,208765456180,19460,19460,19460,19460,0
|
|
20241016,162600,208765456180,19460,19460,19460,19460,0
|
|
20241016,162500,208765456180,19460,19460,19460,19460,0
|
|
20241016,162400,208765456180,19460,19460,19460,19460,0
|
|
20241016,162300,208765456180,19460,19460,19460,19460,0
|
|
20241016,162200,208765456180,19460,19460,19460,19460,0
|
|
20241016,162100,208765456180,19460,19460,19460,19460,0
|
|
20241016,162000,208765456180,19460,19460,19460,19460,0
|
|
20241016,161900,208765456180,19460,19460,19460,19460,0
|
|
20241016,161800,208765456180,19460,19460,19460,19460,0
|
|
20241016,161700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,161600,208765456180,19460,19460,19460,19460,0
|
|
20241016,161500,208765456180,19460,19460,19460,19460,0
|
|
20241016,161400,208765456180,19460,19460,19460,19460,0
|
|
20241016,161300,208765456180,19460,19460,19460,19460,0
|
|
20241016,161200,208765456180,19460,19460,19460,19460,0
|
|
20241016,161100,208765456180,19460,19460,19460,19460,0
|
|
20241016,161000,208765456180,19460,19460,19460,19460,0
|
|
20241016,160900,208765456180,19460,19460,19460,19460,0
|
|
20241016,160800,208765456180,19460,19460,19460,19460,0
|
|
20241016,160700,208765456180,19460,19460,19460,19460,0
|
|
20241016,160600,208765456180,19460,19460,19460,19460,0
|
|
20241016,160500,208765456180,19460,19460,19460,19460,0
|
|
20241016,160400,208765456180,19460,19460,19460,19460,0
|
|
20241016,160300,208765456180,19460,19460,19460,19460,0
|
|
20241016,160200,208765456180,19460,19460,19460,19460,0
|
|
20241016,160100,208765456180,19460,19460,19460,19460,0
|
|
20241016,160000,208765456180,19460,19460,19460,19460,0
|
|
20241016,155900,208765456180,19460,19460,19460,19460,0
|
|
20241016,155800,208765456180,19460,19460,19460,19460,0
|
|
20241016,155700,208765456180,19460,19460,19460,19460,0
|
|
20241016,155600,208765456180,19460,19460,19460,19460,0
|
|
20241016,155500,208765456180,19460,19460,19460,19460,0
|
|
20241016,155400,208765456180,19460,19460,19460,19460,0
|
|
20241016,155300,208765456180,19460,19460,19460,19460,0
|
|
20241016,155200,208765456180,19460,19460,19460,19460,0
|
|
20241016,155100,208765456180,19460,19460,19460,19460,0
|
|
20241016,155000,208765456180,19460,19460,19460,19460,0
|
|
20241016,154900,208765456180,19460,19460,19460,19460,0
|
|
20241016,154800,208765456180,19460,19460,19460,19460,0
|
|
20241016,154700,208765456180,19460,19460,19460,19460,160817
|
|
20241016,154600,208765456180,19460,19460,19460,19460,0
|
|
20241016,154500,208765456180,19460,19460,19460,19460,0
|
|
20241016,154400,208765456180,19460,19460,19460,19460,0
|
|
20241016,154300,208765456180,19460,19460,19460,19460,0
|
|
20241016,154200,208765456180,19460,19460,19460,19460,0
|
|
20241016,154100,208765456180,19460,19460,19460,19460,0
|
|
20241016,154000,208765456180,19460,19460,19460,19460,0
|
|
20241016,153900,208765456180,19460,19460,19460,19460,0
|
|
20241016,153800,208765456180,19460,19460,19460,19460,0
|
|
20241016,153700,208765456180,19460,19460,19460,19460,0
|
|
20241016,153600,208765456180,19460,19460,19460,19460,0
|
|
20241016,153500,208765456180,19460,19460,19460,19460,0
|
|
20241016,153400,208765456180,19460,19460,19460,19460,0
|
|
20241016,153300,208765456180,19460,19460,19460,19460,0
|
|
20241016,153200,208765456180,19460,19460,19460,19460,0
|
|
20241016,153100,208765456180,19460,19460,19460,19460,0
|
|
20241016,153000,208765456180,19460,19460,19460,19460,160817
|
|
20241016,152900,205635957360,19490,19490,19490,19490,0
|
|
20241016,152800,205635957360,19490,19490,19490,19490,0
|
|
20241016,152700,205635957360,19490,19490,19490,19490,0
|
|
20241016,152600,205635957360,19490,19490,19490,19490,0
|
|
20241016,152500,205635957360,19490,19490,19490,19490,0
|
|
20241016,152400,205635957360,19490,19490,19490,19490,0
|
|
20241016,152300,205635957360,19490,19490,19490,19490,0
|
|
20241016,152200,205635957360,19490,19490,19490,19490,0
|
|
20241016,152100,205635957360,19490,19490,19490,19490,0
|
|
20241016,152000,205635957360,19490,19490,19490,19490,0
|
|
20241016,151900,205635957360,19490,19480,19490,19470,16371
|
|
20241016,151800,205317032930,19470,19490,19490,19470,9257
|
|
20241016,151700,205136768510,19480,19490,19490,19470,13201
|
|
20241016,151600,204879563390,19490,19490,19490,19470,16323
|
|
20241016,151500,204561579850,19490,19480,19490,19460,12725
|
|
20241016,151400,204313725100,19470,19480,19490,19470,13650
|
|
20241016,151300,204047905890,19480,19480,19490,19460,14966
|
|
20241016,151200,203756345870,19480,19470,19490,19460,12811
|
|
20241016,151100,203506881500,19470,19460,19480,19450,18871
|
|
20241016,151000,203139553160,19470,19490,19490,19460,11612
|
|
20241016,150900,202913439940,19500,19480,19500,19470,16090
|
|
20241016,150800,202599923810,19480,19490,19490,19460,14733
|
|
20241016,150700,202312895820,19490,19470,19490,19450,21737
|
|
20241016,150600,201889649500,19470,19480,19490,19460,14186
|
|
20241016,150500,201613355600,19480,19480,19500,19470,11618
|
|
20241016,150400,201386974980,19480,19500,19510,19480,11097
|
|
20241016,150300,201170673450,19490,19480,19500,19460,20896
|
|
20241016,150200,200763652040,19490,19480,19500,19480,11021
|
|
20241016,150100,200548883290,19490,19500,19510,19480,14161
|
|
20241016,150000,200272754480,19510,19530,19530,19490,14872
|
|
20241016,145900,199982613810,19530,19510,19530,19500,21391
|
|
20241016,145800,199564998220,19510,19510,19520,19500,8336
|
|
20241016,145700,199402369910,19500,19510,19510,19500,8133
|
|
20241016,145600,199243712610,19510,19500,19510,19490,9721
|
|
20241016,145500,199054106110,19500,19480,19500,19480,6349
|
|
20241016,145400,198930342150,19480,19490,19500,19470,11321
|
|
20241016,145300,198709742330,19490,19480,19490,19470,10304
|
|
20241016,145200,198508964570,19480,19490,19490,19480,6238
|
|
20241016,145100,198387403070,19490,19510,19510,19490,11060
|
|
20241016,145000,198171698880,19500,19500,19510,19490,8147
|
|
20241016,144900,198012814970,19500,19510,19510,19490,7533
|
|
20241016,144800,197865925640,19510,19500,19510,19490,11388
|
|
20241016,144700,197643862590,19500,19510,19510,19490,7382
|
|
20241016,144600,197499885220,19500,19490,19510,19490,6260
|
|
20241016,144500,197377823750,19500,19500,19500,19480,7505
|
|
20241016,144400,197231543410,19500,19500,19510,19480,6371
|
|
20241016,144300,197107333400,19490,19470,19510,19460,27626
|
|
20241016,144200,196568853880,19460,19460,19470,19450,6664
|
|
20241016,144100,196439186010,19460,19460,19470,19450,5610
|
|
20241016,144000,196330017110,19460,19450,19460,19440,5256
|
|
20241016,143900,196227771940,19450,19440,19460,19430,6602
|
|
20241016,143800,196099385010,19440,19440,19450,19430,6085
|
|
20241016,143700,195981090700,19450,19450,19450,19440,3721
|
|
20241016,143600,195908728440,19440,19450,19460,19440,10901
|
|
20241016,143500,195696700190,19440,19460,19470,19440,7460
|
|
20241016,143400,195551588310,19460,19480,19480,19450,4565
|
|
20241016,143300,195462717270,19480,19500,19500,19470,16964
|
|
20241016,143200,195132016920,19500,19480,19500,19470,5843
|
|
20241016,143100,195018152510,19480,19480,19480,19470,5627
|
|
20241016,143000,194908553240,19480,19480,19490,19470,10946
|
|
20241016,142900,194695355780,19470,19470,19490,19460,14177
|
|
20241016,142800,194419256230,19470,19470,19470,19460,4143
|
|
20241016,142700,194338605120,19470,19460,19470,19450,7302
|
|
20241016,142600,194196499830,19450,19440,19460,19430,10460
|
|
20241016,142500,193993097700,19440,19440,19440,19430,6530
|
|
20241016,142400,193866174480,19440,19440,19440,19430,5736
|
|
20241016,142300,193754692340,19440,19440,19440,19420,5689
|
|
20241016,142200,193644142080,19440,19430,19440,19420,7272
|
|
20241016,142100,193502861480,19430,19420,19440,19410,12422
|
|
20241016,142000,193261574210,19410,19420,19420,19400,8266
|
|
20241016,141900,193101120330,19420,19410,19420,19390,50384
|
|
20241016,141800,192123424180,19420,19450,19450,19410,36418
|
|
20241016,141700,191416039460,19450,19470,19470,19440,13628
|
|
20241016,141600,191150934520,19470,19470,19480,19460,8603
|
|
20241016,141500,190983456390,19470,19470,19480,19460,5572
|
|
20241016,141400,190874966240,19470,19480,19480,19460,6928
|
|
20241016,141300,190740060970,19480,19470,19480,19460,16167
|
|
20241016,141200,190425267640,19460,19470,19470,19460,9025
|
|
20241016,141100,190249619110,19470,19480,19480,19460,9002
|
|
20241016,141000,190074354490,19470,19470,19480,19460,5100
|
|
20241016,140900,189975033100,19470,19450,19490,19440,12356
|
|
20241016,140800,189734555990,19460,19500,19500,19440,55695
|
|
20241016,140700,188650491390,19490,19500,19500,19490,4966
|
|
20241016,140600,188553681520,19500,19470,19500,19470,11851
|
|
20241016,140500,188322835350,19470,19520,19530,19460,47571
|
|
20241016,140400,187395820350,19530,19560,19560,19520,15229
|
|
20241016,140300,187098285950,19560,19560,19570,19550,4741
|
|
20241016,140200,187005559220,19560,19560,19570,19550,5969
|
|
20241016,140100,186888809090,19560,19560,19560,19540,3353
|
|
20241016,140000,186823248330,19550,19530,19560,19530,5368
|
|
20241016,135900,186718315830,19540,19560,19560,19520,14458
|
|
20241016,135800,186435885330,19550,19550,19570,19540,6029
|
|
20241016,135700,186318006420,19550,19540,19550,19530,4667
|
|
20241016,135600,186226813840,19530,19570,19580,19520,23654
|
|
20241016,135500,185764342770,19580,19580,19580,19570,6199
|
|
20241016,135400,185642970190,19580,19580,19580,19570,5454
|
|
20241016,135300,185536192380,19580,19570,19580,19560,10802
|
|
20241016,135200,185324755380,19570,19580,19590,19570,8539
|
|
20241016,135100,185157581320,19580,19580,19590,19580,7770
|
|
20241016,135000,185005395500,19580,19570,19590,19560,10640
|
|
20241016,134900,184797127570,19570,19560,19570,19550,4715
|
|
20241016,134800,184704904490,19550,19550,19560,19540,6382
|
|
20241016,134700,184580141040,19550,19540,19550,19530,4992
|
|
20241016,134600,184482586660,19540,19550,19550,19530,10910
|
|
20241016,134500,184269399590,19550,19560,19570,19530,7782
|
|
20241016,134400,184117285510,19560,19540,19560,19540,6558
|
|
20241016,134300,183989044510,19550,19550,19560,19540,14925
|
|
20241016,134200,183697262330,19560,19570,19570,19550,12894
|
|
20241016,134100,183445045910,19560,19540,19560,19540,11944
|
|
20241016,134000,183211481960,19550,19550,19550,19540,4012
|
|
20241016,133900,183133053280,19550,19550,19560,19530,8069
|
|
20241016,133800,182975303080,19560,19540,19560,19540,4687
|
|
20241016,133700,182883672680,19540,19520,19540,19510,5098
|
|
20241016,133600,182784121070,19520,19520,19540,19510,5313
|
|
20241016,133500,182680407490,19520,19540,19550,19500,13017
|
|
20241016,133400,182426245410,19540,19550,19570,19530,12870
|
|
20241016,133300,182174617620,19550,19550,19560,19530,9525
|
|
20241016,133200,181988443020,19540,19530,19560,19520,12218
|
|
20241016,133100,181749646200,19530,19500,19530,19490,12641
|
|
20241016,133000,181503109810,19500,19470,19500,19460,20403
|
|
20241016,132900,181105746590,19460,19490,19490,19460,10858
|
|
20241016,132800,180894285300,19490,19490,19500,19460,12084
|
|
20241016,132700,180658940190,19490,19480,19500,19470,7613
|
|
20241016,132600,180510595840,19480,19470,19510,19460,7118
|
|
20241016,132500,180371962590,19470,19500,19510,19460,13148
|
|
20241016,132400,180115647080,19500,19510,19510,19470,12986
|
|
20241016,132300,179862498610,19510,19490,19510,19480,9046
|
|
20241016,132200,179686153420,19490,19460,19490,19460,12193
|
|
20241016,132100,179448680790,19460,19440,19460,19430,24998
|
|
20241016,132000,178962462250,19430,19460,19460,19430,26455
|
|
20241016,131900,178448241830,19460,19450,19460,19450,8633
|
|
20241016,131800,178280300780,19450,19460,19470,19440,12473
|
|
20241016,131700,178037651580,19460,19460,19460,19420,28727
|
|
20241016,131600,177479262230,19470,19460,19470,19450,14958
|
|
20241016,131500,177188218110,19460,19500,19500,19440,38084
|
|
20241016,131400,176446951470,19500,19520,19520,19490,28300
|
|
20241016,131300,175895032850,19520,19520,19530,19510,22744
|
|
20241016,131200,175451168990,19520,19550,19570,19520,15647
|
|
20241016,131100,175145389250,19560,19560,19580,19550,13263
|
|
20241016,131000,174885920870,19560,19540,19580,19540,14883
|
|
20241016,130900,174594809030,19540,19530,19560,19520,22497
|
|
20241016,130800,174155242170,19530,19520,19530,19520,5825
|
|
20241016,130700,174041511100,19530,19520,19530,19500,49376
|
|
20241016,130600,173077818770,19530,19570,19580,19520,84321
|
|
20241016,130500,171429629220,19570,19590,19590,19570,14088
|
|
20241016,130400,171153846530,19590,19570,19590,19560,9925
|
|
20241016,130300,170959510950,19570,19590,19600,19560,22015
|
|
20241016,130200,170528523120,19590,19590,19590,19570,32031
|
|
20241016,130100,169901398520,19590,19620,19630,19580,48474
|
|
20241016,130000,168951348580,19630,19660,19660,19610,38708
|
|
20241016,125900,168191605980,19650,19670,19670,19650,13336
|
|
20241016,125800,167929454410,19670,19680,19680,19660,5613
|
|
20241016,125700,167819039980,19680,19660,19680,19660,7635
|
|
20241016,125600,167668862020,19670,19680,19680,19650,17532
|
|
20241016,125500,167324103070,19680,19680,19700,19680,8825
|
|
20241016,125400,167150395530,19690,19710,19710,19690,8564
|
|
20241016,125300,166981698320,19710,19710,19720,19700,3334
|
|
20241016,125200,166915986540,19710,19700,19710,19690,5097
|
|
20241016,125100,166815558960,19710,19710,19720,19700,3975
|
|
20241016,125000,166737218580,19710,19720,19720,19700,2673
|
|
20241016,124900,166684528780,19710,19730,19740,19700,6568
|
|
20241016,124800,166554987620,19720,19720,19740,19700,6945
|
|
20241016,124700,166418036110,19710,19700,19720,19690,4996
|
|
20241016,124600,166319619730,19700,19700,19710,19690,7678
|
|
20241016,124500,166168342380,19700,19700,19710,19690,6732
|
|
20241016,124400,166035719870,19690,19710,19720,19690,15176
|
|
20241016,124300,165736751610,19700,19740,19750,19700,11858
|
|
20241016,124200,165502857720,19740,19730,19740,19730,6204
|
|
20241016,124100,165380413710,19740,19740,19740,19730,6373
|
|
20241016,124000,165254614510,19740,19740,19750,19730,4793
|
|
20241016,123900,165159975620,19750,19750,19750,19730,5108
|
|
20241016,123800,165059123090,19730,19760,19770,19730,21271
|
|
20241016,123700,164639151690,19770,19770,19770,19750,13883
|
|
20241016,123600,164364787570,19770,19770,19780,19760,11508
|
|
20241016,123500,164137260810,19780,19780,19790,19770,7071
|
|
20241016,123400,163997407830,19780,19770,19780,19770,9755
|
|
20241016,123300,163804469090,19770,19770,19780,19770,6484
|
|
20241016,123200,163676256730,19770,19770,19780,19750,8903
|
|
20241016,123100,163500280190,19760,19760,19770,19760,6499
|
|
20241016,123000,163371825720,19760,19770,19770,19750,17547
|
|
20241016,122900,163025131920,19760,19800,19810,19760,14287
|
|
20241016,122800,162742459100,19810,19810,19810,19800,4488
|
|
20241016,122700,162653567940,19810,19800,19810,19800,4810
|
|
20241016,122600,162558314040,19800,19820,19820,19800,10154
|
|
20241016,122500,162357142310,19810,19830,19830,19810,11094
|
|
20241016,122400,162137253640,19820,19820,19830,19810,14382
|
|
20241016,122300,161852207050,19820,19810,19820,19800,10387
|
|
20241016,122200,161646377170,19810,19790,19810,19780,76642
|
|
20241016,122100,160128896910,19790,19770,19790,19760,14496
|
|
20241016,122000,159842215550,19770,19770,19770,19760,2608
|
|
20241016,121900,159790662050,19770,19770,19770,19760,2585
|
|
20241016,121800,159739559950,19770,19750,19770,19740,6263
|
|
20241016,121700,159615802390,19750,19760,19780,19750,17340
|
|
20241016,121600,159273124480,19770,19770,19770,19760,5502
|
|
20241016,121500,159164370930,19760,19770,19780,19750,24169
|
|
20241016,121400,158686602450,19780,19770,19780,19760,9691
|
|
20241016,121300,158495022180,19770,19770,19780,19760,14114
|
|
20241016,121200,158216015240,19770,19740,19770,19730,28814
|
|
20241016,121100,157646982110,19740,19740,19740,19730,3726
|
|
20241016,121000,157573434550,19730,19740,19740,19720,9510
|
|
20241016,120900,157385805760,19740,19720,19740,19710,8792
|
|
20241016,120800,157212322730,19720,19710,19720,19700,8017
|
|
20241016,120700,157054290440,19700,19710,19710,19700,11365
|
|
20241016,120600,156830297540,19710,19710,19710,19700,2538
|
|
20241016,120500,156780278300,19710,19710,19710,19700,3639
|
|
20241016,120400,156708566040,19710,19700,19710,19680,8000
|
|
20241016,120300,156550990290,19690,19690,19700,19690,3223
|
|
20241016,120200,156487511360,19690,19700,19700,19690,2793
|
|
20241016,120100,156432497800,19700,19700,19700,19680,8377
|
|
20241016,120000,156267527570,19700,19700,19710,19690,10521
|
|
20241016,115900,156060259720,19700,19700,19700,19690,4577
|
|
20241016,115800,155970098040,19690,19680,19700,19680,5479
|
|
20241016,115700,155862193850,19680,19680,19690,19670,3905
|
|
20241016,115600,155785334540,19680,19660,19680,19650,4741
|
|
20241016,115500,155692102470,19660,19650,19660,19640,15151
|
|
20241016,115400,155394426580,19650,19660,19670,19640,10931
|
|
20241016,115300,155179555380,19660,19670,19670,19650,8302
|
|
20241016,115200,155016302350,19660,19660,19670,19650,5242
|
|
20241016,115100,154913257900,19640,19630,19660,19630,24600
|
|
20241016,115000,154430144580,19630,19640,19650,19630,18084
|
|
20241016,114900,154074999940,19650,19650,19660,19640,18295
|
|
20241016,114800,153715482350,19660,19680,19680,19660,17926
|
|
20241016,114700,153362950450,19670,19690,19690,19670,9609
|
|
20241016,114600,153173827230,19680,19700,19700,19680,9010
|
|
20241016,114500,152996410900,19690,19700,19700,19690,6721
|
|
20241016,114400,152864014730,19690,19700,19700,19690,2652
|
|
20241016,114300,152811786310,19700,19690,19700,19690,2017
|
|
20241016,114200,152772057310,19700,19680,19700,19680,7931
|
|
20241016,114100,152615892430,19680,19690,19690,19680,8943
|
|
20241016,114000,152439812680,19690,19700,19700,19680,4583
|
|
20241016,113900,152349566270,19690,19690,19700,19680,3431
|
|
20241016,113800,152282004070,19680,19670,19690,19660,13714
|
|
20241016,113700,152012217650,19670,19710,19710,19660,17643
|
|
20241016,113600,151664879150,19710,19710,19710,19700,3385
|
|
20241016,113500,151598167390,19710,19710,19710,19700,4626
|
|
20241016,113400,151506996020,19710,19710,19720,19700,4312
|
|
20241016,113300,151422013250,19730,19710,19730,19700,10613
|
|
20241016,113200,151212801790,19710,19710,19730,19700,10247
|
|
20241016,113100,151010782550,19700,19740,19750,19700,9870
|
|
20241016,113000,150816082420,19740,19730,19740,19720,13309
|
|
20241016,112900,150553445480,19730,19710,19730,19700,7547
|
|
20241016,112800,150404644260,19710,19700,19710,19690,10078
|
|
20241016,112700,150206098470,19710,19700,19720,19690,11192
|
|
20241016,112600,149985599590,19690,19690,19700,19680,7464
|
|
20241016,112500,149838644540,19690,19690,19690,19680,5222
|
|
20241016,112400,149735836850,19690,19700,19720,19680,10827
|
|
20241016,112300,149522611140,19700,19710,19720,19690,9815
|
|
20241016,112200,149329204940,19720,19700,19720,19690,10470
|
|
20241016,112100,149122904660,19700,19680,19720,19680,7045
|
|
20241016,112000,148984117550,19690,19690,19720,19680,17396
|
|
20241016,111900,148641467700,19690,19690,19700,19680,9684
|
|
20241016,111800,148450790920,19690,19680,19690,19670,8697
|
|
20241016,111700,148279643120,19680,19670,19680,19660,8513
|
|
20241016,111600,148112201280,19670,19670,19680,19660,16962
|
|
20241016,111500,147778547400,19680,19670,19680,19660,15277
|
|
20241016,111400,147478057740,19670,19720,19730,19670,33867
|
|
20241016,111300,146811024350,19730,19740,19740,19710,7402
|
|
20241016,111200,146664998440,19740,19730,19750,19730,10506
|
|
20241016,111100,146457647210,19740,19720,19740,19710,16884
|
|
20241016,111000,146124643240,19720,19720,19730,19720,6316
|
|
20241016,110900,146000056060,19720,19720,19730,19710,11664
|
|
20241016,110800,145770074520,19710,19730,19730,19710,6828
|
|
20241016,110700,145635448900,19730,19730,19730,19710,9560
|
|
20241016,110600,145446913390,19730,19730,19740,19720,10733
|
|
20241016,110500,145235210490,19740,19730,19740,19730,9283
|
|
20241016,110400,145052038940,19740,19750,19750,19730,14894
|
|
20241016,110300,144758065270,19750,19760,19760,19740,13165
|
|
20241016,110200,144498041820,19760,19770,19770,19750,12878
|
|
20241016,110100,144243604160,19770,19800,19800,19760,13143
|
|
20241016,110000,143983705200,19790,19810,19810,19790,7912
|
|
20241016,105900,143827018460,19810,19790,19810,19780,27689
|
|
20241016,105800,143278804050,19790,19800,19800,19770,6742
|
|
20241016,105700,143145402910,19780,19790,19800,19780,8280
|
|
20241016,105600,142981555740,19790,19800,19810,19790,9170
|
|
20241016,105500,142800011110,19800,19790,19810,19790,15173
|
|
20241016,105400,142499604980,19790,19810,19810,19780,17661
|
|
20241016,105300,142149995050,19820,19820,19830,19810,6532
|
|
20241016,105200,142020523820,19820,19810,19830,19810,19730
|
|
20241016,105100,141629460840,19820,19820,19830,19810,18371
|
|
20241016,105000,141265398240,19820,19830,19830,19810,10569
|
|
20241016,104900,141055917980,19820,19820,19830,19810,11271
|
|
20241016,104800,140832495490,19820,19830,19830,19810,14303
|
|
20241016,104700,140548966840,19830,19830,19850,19820,30218
|
|
20241016,104600,139949513590,19840,19800,19860,19790,105298
|
|
20241016,104500,137862097410,19800,19780,19800,19770,31072
|
|
20241016,104400,137247272180,19780,19780,19790,19770,23659
|
|
20241016,104300,136779257690,19770,19750,19780,19730,23214
|
|
20241016,104200,136320581320,19740,19740,19750,19720,14088
|
|
20241016,104100,136042479460,19750,19740,19750,19730,5070
|
|
20241016,104000,135942370020,19740,19750,19760,19730,21306
|
|
20241016,103900,135521519790,19750,19720,19750,19710,25168
|
|
20241016,103800,135024939080,19720,19700,19720,19690,16179
|
|
20241016,103700,134706131560,19710,19660,19720,19660,14760
|
|
20241016,103600,134415377290,19660,19670,19680,19650,11635
|
|
20241016,103500,134186575100,19680,19700,19700,19630,59460
|
|
20241016,103400,133017777230,19700,19750,19750,19690,28441
|
|
20241016,103300,132457147470,19750,19740,19750,19730,9244
|
|
20241016,103200,132274659260,19740,19740,19740,19730,7958
|
|
20241016,103100,132117599150,19740,19710,19740,19700,26961
|
|
20241016,103000,131585937910,19710,19720,19720,19710,7544
|
|
20241016,102900,131437214540,19710,19710,19720,19700,6327
|
|
20241016,102800,131312503260,19700,19730,19750,19700,20067
|
|
20241016,102700,130916729940,19730,19720,19740,19710,19053
|
|
20241016,102600,130540845450,19710,19660,19720,19660,41756
|
|
20241016,102500,129718755510,19660,19680,19690,19660,21252
|
|
20241016,102400,129300602770,19690,19700,19700,19680,11031
|
|
20241016,102300,129083443280,19700,19700,19700,19680,19208
|
|
20241016,102200,128705250680,19700,19690,19700,19680,20928
|
|
20241016,102100,128293125130,19690,19670,19690,19660,33503
|
|
20241016,102000,127633976780,19670,19690,19700,19670,26363
|
|
20241016,101900,127115101140,19690,19710,19710,19690,18052
|
|
20241016,101800,126759515490,19710,19750,19760,19710,19641
|
|
20241016,101700,126371941350,19750,19760,19770,19740,13918
|
|
20241016,101600,126096898340,19760,19710,19760,19690,50519
|
|
20241016,101500,125100055580,19710,19720,19720,19700,27501
|
|
20241016,101400,124558138290,19730,19740,19750,19720,21553
|
|
20241016,101300,124132896340,19740,19730,19740,19730,17428
|
|
20241016,101200,123788994380,19730,19780,19780,19720,19183
|
|
20241016,101100,123410171810,19770,19780,19800,19760,37757
|
|
20241016,101000,122663164520,19780,19730,19780,19710,29262
|
|
20241016,100900,122085189590,19740,19750,19760,19690,65976
|
|
20241016,100800,120783473540,19760,19750,19760,19740,16947
|
|
20241016,100700,120448745960,19760,19740,19770,19740,36640
|
|
20241016,100600,119725018990,19740,19700,19750,19690,58961
|
|
20241016,100500,118562945580,19700,19750,19750,19700,100928
|
|
20241016,100400,116573260610,19750,19800,19800,19740,42705
|
|
20241016,100300,115729144110,19800,19780,19800,19770,40962
|
|
20241016,100200,114918559220,19770,19770,19790,19760,67824
|
|
20241016,100100,113577398510,19770,19880,19890,19770,98060
|
|
20241016,100000,111634216330,19880,19870,19890,19850,48721
|
|
20241016,095900,110666534300,19860,19950,19950,19860,80799
|
|
20241016,095800,109058417340,19940,19920,19950,19910,161886
|
|
20241016,095700,105831913460,19920,19880,19920,19880,70235
|
|
20241016,095600,104433851730,19880,19890,19900,19870,33001
|
|
20241016,095500,103777538740,19900,19850,19900,19840,72687
|
|
20241016,095400,102333274030,19860,19880,19880,19840,35392
|
|
20241016,095300,101630310450,19880,19910,19910,19840,73422
|
|
20241016,095200,100170481160,19910,19870,19920,19860,171336
|
|
20241016,095100,96760929740,19860,19810,19870,19800,29196
|
|
20241016,095000,96181766480,19810,19840,19870,19780,56755
|
|
20241016,094900,95056497520,19840,19850,19850,19820,48391
|
|
20241016,094800,94096580850,19850,19820,19880,19800,80075
|
|
20241016,094700,92507079640,19800,19770,19820,19730,74976
|
|
20241016,094600,91023344350,19750,19810,19820,19730,98841
|
|
20241016,094500,89067734070,19810,19850,19850,19800,98249
|
|
20241016,094400,87120482700,19840,19920,19920,19840,117114
|
|
20241016,094300,84792782160,19920,19850,19920,19830,110231
|
|
20241016,094200,82600965300,19840,19870,19870,19800,103243
|
|
20241016,094100,80552607780,19860,19900,19940,19860,168598
|
|
20241016,094000,77195042540,19890,19840,19940,19830,290066
|
|
20241016,093900,71424645290,19840,19700,19840,19700,242123
|
|
20241016,093800,66634564860,19700,19680,19710,19670,217575
|
|
20241016,093700,62349471660,19690,19680,19700,19670,82735
|
|
20241016,093600,60720857780,19680,19570,19690,19570,282259
|
|
20241016,093500,55182332960,19570,19540,19570,19520,71128
|
|
20241016,093400,53791935800,19540,19500,19550,19500,52707
|
|
20241016,093300,52762353380,19500,19550,19550,19450,86579
|
|
20241016,093200,51073979880,19540,19550,19560,19530,58957
|
|
20241016,093100,49921715240,19550,19560,19570,19530,39065
|
|
20241016,093000,49157962380,19540,19530,19580,19530,116702
|
|
20241016,092900,46875867770,19530,19480,19540,19480,56021
|
|
20241016,092800,45782862150,19490,19490,19490,19460,71742
|
|
20241016,092700,44385980130,19490,19500,19530,19480,192837
|
|
20241016,092600,40625108180,19500,19430,19500,19430,98836
|
|
20241016,092500,38699847590,19430,19460,19470,19420,98224
|
|
20241016,092400,36789395350,19450,19400,19470,19390,147270
|
|
20241016,092300,33928961090,19390,19380,19400,19370,54633
|
|
20241016,092200,32869735330,19380,19380,19390,19370,106604
|
|
20241016,092100,30803543700,19380,19370,19390,19330,106882
|
|
20241016,092000,28733381350,19360,19340,19380,19340,105194
|
|
20241016,091900,26696151130,19350,19270,19350,19260,57592
|
|
20241016,091800,25583632280,19260,19300,19310,19250,88457
|
|
20241016,091700,23879050160,19310,19360,19380,19300,114345
|
|
20241016,091600,21668378540,19360,19300,19370,19300,157312
|
|
20241016,091500,18626511170,19300,19270,19310,19250,123532
|
|
20241016,091400,16244251980,19250,19190,19270,19180,98798
|
|
20241016,091300,14345065170,19190,19130,19190,19100,41373
|
|
20241016,091200,13553173140,19130,19160,19170,19070,41172
|
|
20241016,091100,12765948440,19160,19070,19170,18990,76193
|
|
20241016,091000,11311738830,19070,19070,19090,19000,21818
|
|
20241016,090900,10896321050,19050,19070,19100,18990,83546
|
|
20241016,090800,9305114060,19070,19080,19090,19030,22468
|
|
20241016,090700,8876784710,19090,19020,19090,18990,50840
|
|
20241016,090600,7908266880,19030,18950,19030,18930,26761
|
|
20241016,090500,7400134240,18940,18930,19010,18910,21298
|
|
20241016,090400,6996504710,18930,18900,19000,18840,37879
|
|
20241016,090300,6280123020,18900,18860,19030,18860,57168
|
|
20241016,090200,5196469680,18860,18790,18870,18770,19746
|
|
20241016,090100,4824571330,18800,18630,18900,18550,71671
|
|
20241016,090000,3483973380,18640,18820,18820,18600,183033
|