599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185600,9792605340,16870,16870,16870,16870,47896
|
|
20241011,185500,9792605340,16870,16870,16870,16870,0
|
|
20241011,185400,9792605340,16870,16870,16870,16870,0
|
|
20241011,185300,9792605340,16870,16870,16870,16870,0
|
|
20241011,185200,9792605340,16870,16870,16870,16870,0
|
|
20241011,185100,9792605340,16870,16870,16870,16870,0
|
|
20241011,185000,9792605340,16870,16870,16870,16870,0
|
|
20241011,184900,9792605340,16870,16870,16870,16870,0
|
|
20241011,184800,9792605340,16870,16870,16870,16870,0
|
|
20241011,184700,9792605340,16870,16870,16870,16870,0
|
|
20241011,184600,9792605340,16870,16870,16870,16870,0
|
|
20241011,184500,9792605340,16870,16870,16870,16870,0
|
|
20241011,184400,9792605340,16870,16870,16870,16870,0
|
|
20241011,184300,9792605340,16870,16870,16870,16870,0
|
|
20241011,184200,9792605340,16870,16870,16870,16870,0
|
|
20241011,184100,9792605340,16870,16870,16870,16870,0
|
|
20241011,184000,9792605340,16870,16870,16870,16870,0
|
|
20241011,183900,9792605340,16870,16870,16870,16870,0
|
|
20241011,183800,9792605340,16870,16870,16870,16870,0
|
|
20241011,183700,9792605340,16870,16870,16870,16870,0
|
|
20241011,183600,9792605340,16870,16870,16870,16870,0
|
|
20241011,183500,9792605340,16870,16870,16870,16870,0
|
|
20241011,183400,9792605340,16870,16870,16870,16870,0
|
|
20241011,183300,9792605340,16870,16870,16870,16870,0
|
|
20241011,183200,9792605340,16870,16870,16870,16870,0
|
|
20241011,183100,9792605340,16870,16870,16870,16870,0
|
|
20241011,183000,9792605340,16870,16870,16870,16870,0
|
|
20241011,182900,9792605340,16870,16870,16870,16870,0
|
|
20241011,182800,9792605340,16870,16870,16870,16870,0
|
|
20241011,182700,9792605340,16870,16870,16870,16870,0
|
|
20241011,182600,9792605340,16870,16870,16870,16870,47896
|
|
20241011,182500,9792605340,16870,16870,16870,16870,0
|
|
20241011,182400,9792605340,16870,16870,16870,16870,0
|
|
20241011,182300,9792605340,16870,16870,16870,16870,0
|
|
20241011,182200,9792605340,16870,16870,16870,16870,0
|
|
20241011,182100,9792605340,16870,16870,16870,16870,0
|
|
20241011,182000,9792605340,16870,16870,16870,16870,0
|
|
20241011,181900,9792605340,16870,16870,16870,16870,0
|
|
20241011,181800,9792605340,16870,16870,16870,16870,0
|
|
20241011,181700,9792605340,16870,16870,16870,16870,0
|
|
20241011,181600,9792605340,16870,16870,16870,16870,0
|
|
20241011,181500,9792605340,16870,16870,16870,16870,0
|
|
20241011,181400,9792605340,16870,16870,16870,16870,0
|
|
20241011,181300,9792605340,16870,16870,16870,16870,0
|
|
20241011,181200,9792605340,16870,16870,16870,16870,0
|
|
20241011,181100,9792605340,16870,16870,16870,16870,0
|
|
20241011,181000,9792605340,16870,16870,16870,16870,0
|
|
20241011,180900,9792605340,16870,16870,16870,16870,0
|
|
20241011,180800,9792605340,16870,16870,16870,16870,0
|
|
20241011,180700,9792605340,16870,16870,16870,16870,0
|
|
20241011,180600,9792605340,16870,16870,16870,16870,0
|
|
20241011,180500,9792605340,16870,16870,16870,16870,0
|
|
20241011,180400,9792605340,16870,16870,16870,16870,0
|
|
20241011,180300,9792605340,16870,16870,16870,16870,0
|
|
20241011,180200,9792605340,16870,16870,16870,16870,0
|
|
20241011,180100,9792605340,16870,16870,16870,16870,0
|
|
20241011,180000,9792605340,16870,16870,16870,16870,0
|
|
20241011,175900,9792605340,16870,16870,16870,16870,0
|
|
20241011,175800,9792605340,16870,16870,16870,16870,0
|
|
20241011,175700,9792605340,16870,16870,16870,16870,0
|
|
20241011,175600,9792605340,16870,16870,16870,16870,47896
|
|
20241011,175500,9792605340,16870,16870,16870,16870,0
|
|
20241011,175400,9792605340,16870,16870,16870,16870,0
|
|
20241011,175300,9792605340,16870,16870,16870,16870,0
|
|
20241011,175200,9792605340,16870,16870,16870,16870,0
|
|
20241011,175100,9792605340,16870,16870,16870,16870,0
|
|
20241011,175000,9792605340,16870,16870,16870,16870,0
|
|
20241011,174900,9792605340,16870,16870,16870,16870,0
|
|
20241011,174800,9792605340,16870,16870,16870,16870,0
|
|
20241011,174700,9792605340,16870,16870,16870,16870,0
|
|
20241011,174600,9792605340,16870,16870,16870,16870,0
|
|
20241011,174500,9792605340,16870,16870,16870,16870,0
|
|
20241011,174400,9792605340,16870,16870,16870,16870,0
|
|
20241011,174300,9792605340,16870,16870,16870,16870,0
|
|
20241011,174200,9792605340,16870,16870,16870,16870,0
|
|
20241011,174100,9792605340,16870,16870,16870,16870,0
|
|
20241011,174000,9792605340,16870,16870,16870,16870,0
|
|
20241011,173900,9792605340,16870,16870,16870,16870,0
|
|
20241011,173800,9792605340,16870,16870,16870,16870,0
|
|
20241011,173700,9792605340,16870,16870,16870,16870,0
|
|
20241011,173600,9792605340,16870,16870,16870,16870,0
|
|
20241011,173500,9792605340,16870,16870,16870,16870,0
|
|
20241011,173400,9792605340,16870,16870,16870,16870,0
|
|
20241011,173300,9792605340,16870,16870,16870,16870,0
|
|
20241011,173200,9792605340,16870,16870,16870,16870,0
|
|
20241011,173100,9792605340,16870,16870,16870,16870,0
|
|
20241011,173000,9792605340,16870,16870,16870,16870,0
|
|
20241011,172900,9792605340,16870,16870,16870,16870,0
|
|
20241011,172800,9792605340,16870,16870,16870,16870,0
|
|
20241011,172700,9792605340,16870,16870,16870,16870,0
|
|
20241011,172600,9792605340,16870,16870,16870,16870,47896
|
|
20241011,172500,9792605340,16870,16870,16870,16870,0
|
|
20241011,172400,9792605340,16870,16870,16870,16870,0
|
|
20241011,172300,9792605340,16870,16870,16870,16870,0
|
|
20241011,172200,9792605340,16870,16870,16870,16870,0
|
|
20241011,172100,9792605340,16870,16870,16870,16870,0
|
|
20241011,172000,9792605340,16870,16870,16870,16870,0
|
|
20241011,171900,9792605340,16870,16870,16870,16870,0
|
|
20241011,171800,9792605340,16870,16870,16870,16870,0
|
|
20241011,171700,9792605340,16870,16870,16870,16870,0
|
|
20241011,171600,9792605340,16870,16870,16870,16870,0
|
|
20241011,171500,9792605340,16870,16870,16870,16870,0
|
|
20241011,171400,9792605340,16870,16870,16870,16870,0
|
|
20241011,171300,9792605340,16870,16870,16870,16870,0
|
|
20241011,171200,9792605340,16870,16870,16870,16870,0
|
|
20241011,171100,9792605340,16870,16870,16870,16870,0
|
|
20241011,171000,9792605340,16870,16870,16870,16870,0
|
|
20241011,170900,9792605340,16870,16870,16870,16870,0
|
|
20241011,170800,9792605340,16870,16870,16870,16870,0
|
|
20241011,170700,9792605340,16870,16870,16870,16870,0
|
|
20241011,170600,9792605340,16870,16870,16870,16870,0
|
|
20241011,170500,9792605340,16870,16870,16870,16870,0
|
|
20241011,170400,9792605340,16870,16870,16870,16870,0
|
|
20241011,170300,9792605340,16870,16870,16870,16870,0
|
|
20241011,170200,9792605340,16870,16870,16870,16870,0
|
|
20241011,170100,9792605340,16870,16870,16870,16870,0
|
|
20241011,170000,9792605340,16870,16870,16870,16870,0
|
|
20241011,165900,9792605340,16870,16870,16870,16870,0
|
|
20241011,165800,9792605340,16870,16870,16870,16870,0
|
|
20241011,165700,9792605340,16870,16870,16870,16870,0
|
|
20241011,165600,9792605340,16870,16870,16870,16870,47896
|
|
20241011,165500,9792605340,16870,16870,16870,16870,0
|
|
20241011,165400,9792605340,16870,16870,16870,16870,0
|
|
20241011,165300,9792605340,16870,16870,16870,16870,0
|
|
20241011,165200,9792605340,16870,16870,16870,16870,0
|
|
20241011,165100,9792605340,16870,16870,16870,16870,0
|
|
20241011,165000,9792605340,16870,16870,16870,16870,0
|
|
20241011,164900,9792605340,16870,16870,16870,16870,0
|
|
20241011,164800,9792605340,16870,16870,16870,16870,0
|
|
20241011,164700,9792605340,16870,16870,16870,16870,0
|
|
20241011,164600,9792605340,16870,16870,16870,16870,0
|
|
20241011,164500,9792605340,16870,16870,16870,16870,0
|
|
20241011,164400,9792605340,16870,16870,16870,16870,0
|
|
20241011,164300,9792605340,16870,16870,16870,16870,0
|
|
20241011,164200,9792605340,16870,16870,16870,16870,0
|
|
20241011,164100,9792605340,16870,16870,16870,16870,0
|
|
20241011,164000,9792605340,16870,16870,16870,16870,0
|
|
20241011,163900,9792605340,16870,16870,16870,16870,0
|
|
20241011,163800,9792605340,16870,16870,16870,16870,0
|
|
20241011,163700,9792605340,16870,16870,16870,16870,0
|
|
20241011,163600,9792605340,16870,16870,16870,16870,0
|
|
20241011,163500,9792605340,16870,16870,16870,16870,0
|
|
20241011,163400,9792605340,16870,16870,16870,16870,0
|
|
20241011,163300,9792605340,16870,16870,16870,16870,0
|
|
20241011,163200,9792605340,16870,16870,16870,16870,0
|
|
20241011,163100,9792605340,16870,16870,16870,16870,0
|
|
20241011,163000,9792605340,16870,16870,16870,16870,0
|
|
20241011,162900,9792605340,16870,16870,16870,16870,0
|
|
20241011,162800,9792605340,16870,16870,16870,16870,0
|
|
20241011,162700,9792605340,16870,16870,16870,16870,0
|
|
20241011,162600,9792605340,16870,16870,16870,16870,47896
|
|
20241011,162500,9792605340,16870,16870,16870,16870,0
|
|
20241011,162400,9792605340,16870,16870,16870,16870,0
|
|
20241011,162300,9792605340,16870,16870,16870,16870,0
|
|
20241011,162200,9792605340,16870,16870,16870,16870,0
|
|
20241011,162100,9792605340,16870,16870,16870,16870,0
|
|
20241011,162000,9792605340,16870,16870,16870,16870,0
|
|
20241011,161900,9792605340,16870,16870,16870,16870,0
|
|
20241011,161800,9792605340,16870,16870,16870,16870,0
|
|
20241011,161700,9792605340,16870,16870,16870,16870,0
|
|
20241011,161600,9792605340,16870,16870,16870,16870,0
|
|
20241011,161500,9792605340,16870,16870,16870,16870,0
|
|
20241011,161400,9792605340,16870,16870,16870,16870,0
|
|
20241011,161300,9792605340,16870,16870,16870,16870,0
|
|
20241011,161200,9792605340,16870,16870,16870,16870,0
|
|
20241011,161100,9792605340,16870,16870,16870,16870,0
|
|
20241011,161000,9792605340,16870,16870,16870,16870,0
|
|
20241011,160900,9792605340,16870,16870,16870,16870,0
|
|
20241011,160800,9792605340,16870,16870,16870,16870,0
|
|
20241011,160700,9792605340,16870,16870,16870,16870,0
|
|
20241011,160600,9792605340,16870,16870,16870,16870,0
|
|
20241011,160500,9792605340,16870,16870,16870,16870,0
|
|
20241011,160400,9792605340,16870,16870,16870,16870,0
|
|
20241011,160300,9792605340,16870,16870,16870,16870,0
|
|
20241011,160200,9792605340,16870,16870,16870,16870,0
|
|
20241011,160100,9792605340,16870,16870,16870,16870,0
|
|
20241011,160000,9792605340,16870,16870,16870,16870,0
|
|
20241011,155900,9792605340,16870,16870,16870,16870,0
|
|
20241011,155800,9792605340,16870,16870,16870,16870,0
|
|
20241011,155700,9792605340,16870,16870,16870,16870,0
|
|
20241011,155600,9792605340,16870,16870,16870,16870,47896
|
|
20241011,155500,9792605340,16870,16870,16870,16870,0
|
|
20241011,155400,9792605340,16870,16870,16870,16870,0
|
|
20241011,155300,9792605340,16870,16870,16870,16870,0
|
|
20241011,155200,9792605340,16870,16870,16870,16870,0
|
|
20241011,155100,9792605340,16870,16870,16870,16870,0
|
|
20241011,155000,9792605340,16870,16870,16870,16870,0
|
|
20241011,154900,9792605340,16870,16870,16870,16870,0
|
|
20241011,154800,9792605340,16870,16870,16870,16870,0
|
|
20241011,154700,9792605340,16870,16870,16870,16870,0
|
|
20241011,154600,9792605340,16870,16870,16870,16870,0
|
|
20241011,154500,9792605340,16870,16870,16870,16870,0
|
|
20241011,154400,9792605340,16870,16870,16870,16870,0
|
|
20241011,154300,9792605340,16870,16870,16870,16870,0
|
|
20241011,154200,9792605340,16870,16870,16870,16870,0
|
|
20241011,154100,9792605340,16870,16870,16870,16870,0
|
|
20241011,154000,9792605340,16870,16870,16870,16870,0
|
|
20241011,153900,9792605340,16870,16870,16870,16870,0
|
|
20241011,153800,9792605340,16870,16870,16870,16870,0
|
|
20241011,153700,9792605340,16870,16870,16870,16870,0
|
|
20241011,153600,9792605340,16870,16870,16870,16870,0
|
|
20241011,153500,9792605340,16870,16870,16870,16870,0
|
|
20241011,153400,9792605340,16870,16870,16870,16870,0
|
|
20241011,153300,9792605340,16870,16870,16870,16870,0
|
|
20241011,153200,9792605340,16870,16870,16870,16870,0
|
|
20241011,153100,9792605340,16870,16870,16870,16870,0
|
|
20241011,153000,9792605340,16870,16870,16870,16870,47896
|
|
20241011,152900,8984599820,16870,16870,16870,16870,0
|
|
20241011,152800,8984599820,16870,16870,16870,16870,0
|
|
20241011,152700,8984599820,16870,16870,16870,16870,0
|
|
20241011,152600,8984599820,16870,16870,16870,16870,0
|
|
20241011,152500,8984599820,16870,16870,16870,16870,0
|
|
20241011,152400,8984599820,16870,16870,16870,16870,0
|
|
20241011,152300,8984599820,16870,16870,16870,16870,0
|
|
20241011,152200,8984599820,16870,16870,16870,16870,0
|
|
20241011,152100,8984599820,16870,16870,16870,16870,0
|
|
20241011,152000,8984599820,16870,16870,16870,16870,0
|
|
20241011,151900,8984599820,16870,16890,16890,16870,2345
|
|
20241011,151800,8945026510,16880,16880,16890,16870,2302
|
|
20241011,151700,8906170990,16870,16880,16880,16870,3334
|
|
20241011,151600,8849924480,16880,16880,16890,16870,5845
|
|
20241011,151500,8751293150,16870,16900,16900,16870,3676
|
|
20241011,151400,8689230710,16880,16890,16900,16880,1934
|
|
20241011,151300,8656565210,16890,16890,16890,16880,1021
|
|
20241011,151200,8639322730,16890,16880,16890,16870,1638
|
|
20241011,151100,8611673370,16880,16880,16880,16870,868
|
|
20241011,151000,8597024110,16880,16880,16890,16870,727
|
|
20241011,150900,8584752870,16880,16880,16890,16870,1391
|
|
20241011,150800,8561281600,16870,16880,16890,16870,1485
|
|
20241011,150700,8536216270,16870,16880,16880,16870,1246
|
|
20241011,150600,8515190550,16880,16880,16880,16870,1449
|
|
20241011,150500,8490733030,16880,16870,16880,16870,2116
|
|
20241011,150400,8455032830,16880,16880,16880,16870,6492
|
|
20241011,150300,8345506110,16880,16890,16900,16880,1255
|
|
20241011,150200,8324318310,16900,16880,16900,16880,978
|
|
20241011,150100,8307804320,16880,16880,16880,16870,3277
|
|
20241011,150000,8252488570,16880,16870,16880,16870,1137
|
|
20241011,145900,8233299330,16870,16880,16880,16870,797
|
|
20241011,145800,8219847130,16880,16870,16880,16870,269
|
|
20241011,145700,8215307220,16870,16870,16880,16870,2057
|
|
20241011,145600,8180586260,16880,16870,16880,16870,512
|
|
20241011,145500,8171945420,16880,16870,16880,16870,1138
|
|
20241011,145400,8152739380,16880,16870,16880,16870,1008
|
|
20241011,145300,8135728170,16880,16880,16880,16870,542
|
|
20241011,145200,8126581910,16880,16870,16880,16870,1612
|
|
20241011,145100,8099374660,16880,16870,16880,16870,77
|
|
20241011,145000,8098075170,16870,16860,16880,16860,319
|
|
20241011,144900,8092693990,16870,16870,16870,16860,499
|
|
20241011,144800,8084276350,16870,16870,16880,16860,755
|
|
20241011,144700,8071539070,16880,16880,16880,16870,193
|
|
20241011,144600,8068282060,16870,16870,16880,16870,367
|
|
20241011,144500,8062090240,16870,16860,16880,16860,1657
|
|
20241011,144400,8034136350,16870,16860,16870,16860,1694
|
|
20241011,144300,8005559730,16870,16860,16870,16860,334
|
|
20241011,144200,7999927580,16870,16870,16870,16860,294
|
|
20241011,144100,7994969630,16860,16870,16870,16860,318
|
|
20241011,144000,7989606090,16870,16860,16870,16860,281
|
|
20241011,143900,7984866830,16870,16860,16870,16860,692
|
|
20241011,143800,7973197890,16870,16870,16870,16860,208
|
|
20241011,143700,7969689200,16870,16850,16870,16850,1338
|
|
20241011,143600,7947126380,16860,16850,16860,16850,204
|
|
20241011,143500,7943687260,16860,16850,16860,16850,2061
|
|
20241011,143400,7908939980,16860,16860,16860,16850,336
|
|
20241011,143300,7903276300,16860,16860,16870,16850,2835
|
|
20241011,143200,7855477670,16870,16860,16870,16860,130
|
|
20241011,143100,7853285350,16870,16860,16870,16860,1663
|
|
20241011,143000,7825237100,16870,16860,16870,16860,760
|
|
20241011,142900,7812422560,16870,16860,16870,16860,380
|
|
20241011,142800,7806014900,16870,16870,16870,16860,440
|
|
20241011,142700,7798593480,16870,16860,16870,16850,7672
|
|
20241011,142600,7669244800,16860,16860,16870,16860,1933
|
|
20241011,142500,7636650750,16860,16870,16880,16860,3578
|
|
20241011,142400,7576290120,16880,16880,16880,16870,755
|
|
20241011,142300,7563552080,16870,16880,16890,16870,8701
|
|
20241011,142200,7416744730,16880,16880,16890,16880,383
|
|
20241011,142100,7410278020,16880,16890,16890,16880,2273
|
|
20241011,142000,7371905160,16890,16880,16890,16880,815
|
|
20241011,141900,7358146690,16880,16890,16890,16880,191
|
|
20241011,141800,7354921620,16890,16880,16890,16880,432
|
|
20241011,141700,7347629100,16890,16880,16890,16880,886
|
|
20241011,141600,7332672540,16880,16880,16890,16880,331
|
|
20241011,141500,7327082360,16890,16880,16890,16880,407
|
|
20241011,141400,7320208500,16890,16880,16890,16880,273
|
|
20241011,141300,7315597790,16880,16900,16910,16880,2344
|
|
20241011,141200,7275999410,16900,16890,16900,16880,116
|
|
20241011,141100,7274039840,16900,16880,16900,16880,756
|
|
20241011,141000,7261272630,16890,16910,16920,16880,1582
|
|
20241011,140900,7234536810,16910,16910,16920,16900,563
|
|
20241011,140800,7225019260,16910,16900,16910,16900,71
|
|
20241011,140700,7223818940,16910,16870,16920,16870,3768
|
|
20241011,140600,7160172120,16880,16880,16890,16870,3064
|
|
20241011,140500,7108451680,16890,16880,16890,16880,716
|
|
20241011,140400,7096364090,16890,16890,16900,16890,1983
|
|
20241011,140300,7062869940,16900,16900,16910,16890,669
|
|
20241011,140200,7051564630,16900,16880,16920,16880,733
|
|
20241011,140100,7039183630,16880,16910,16910,16870,16494
|
|
20241011,140000,6760656700,16900,16910,16920,16900,629
|
|
20241011,135900,6750020680,16920,16900,16920,16900,992
|
|
20241011,135800,6733250180,16910,16910,16910,16900,173
|
|
20241011,135700,6730325470,16910,16910,16920,16900,1650
|
|
20241011,135600,6702432220,16900,16910,16910,16900,1091
|
|
20241011,135500,6683992630,16910,16900,16910,16890,5418
|
|
20241011,135400,6592435600,16910,16910,16910,16900,16215
|
|
20241011,135300,6318323480,16910,16910,16920,16910,258
|
|
20241011,135200,6313959680,16920,16920,16920,16910,2291
|
|
20241011,135100,6275197120,16920,16930,16940,16920,6866
|
|
20241011,135000,6158988120,16940,16940,16950,16940,6163
|
|
20241011,134900,6054586260,16940,16950,16960,16940,1071
|
|
20241011,134800,6036432600,16950,16950,16960,16950,700
|
|
20241011,134700,6024567110,16960,16950,16960,16950,155
|
|
20241011,134600,6021939210,16950,16950,16960,16950,461
|
|
20241011,134500,6014123640,16960,16950,16960,16950,183
|
|
20241011,134400,6011021070,16960,16950,16960,16950,464
|
|
20241011,134300,6003155610,16950,16950,16960,16950,101
|
|
20241011,134200,6001443260,16960,16950,16960,16940,1689
|
|
20241011,134100,5972814370,16960,16950,16960,16950,143
|
|
20241011,134000,5970389440,16950,16950,16960,16950,1098
|
|
20241011,133900,5951777580,16950,16960,16960,16950,1385
|
|
20241011,133800,5928290660,16950,16950,16960,16940,896
|
|
20241011,133700,5913103240,16950,16940,16950,16940,289
|
|
20241011,133600,5908205120,16950,16950,16950,16940,419
|
|
20241011,133500,5901106040,16950,16950,16950,16940,286
|
|
20241011,133400,5896258560,16940,16940,16950,16940,174
|
|
20241011,133300,5893309800,16950,16950,16950,16940,670
|
|
20241011,133200,5881954210,16960,16950,16960,16950,42
|
|
20241011,133100,5881242210,16960,16950,16960,16940,888
|
|
20241011,133000,5866188940,16960,16950,16960,16950,4590
|
|
20241011,132900,5788388010,16960,16950,16960,16950,1089
|
|
20241011,132800,5769928650,16960,16960,16960,16950,181
|
|
20241011,132700,5766859360,16950,16960,16960,16950,728
|
|
20241011,132600,5754518860,16960,16960,16970,16950,313
|
|
20241011,132500,5749210560,16960,16960,16970,16960,971
|
|
20241011,132400,5732741290,16960,16970,16970,16960,116
|
|
20241011,132300,5730773300,16960,16970,16970,16960,2227
|
|
20241011,132200,5693001780,16970,16960,16970,16960,180
|
|
20241011,132100,5689948230,16960,16960,16970,16960,181
|
|
20241011,132000,5686877380,16970,16960,16970,16960,1470
|
|
20241011,131900,5661940600,16970,16960,16970,16960,1035
|
|
20241011,131800,5644385530,16960,16960,16970,16960,460
|
|
20241011,131700,5636580400,16960,16960,16970,16960,184
|
|
20241011,131600,5633458890,16960,16960,16970,16960,277
|
|
20241011,131500,5628760300,16970,16970,16970,16960,238
|
|
20241011,131400,5624722640,16970,16960,16970,16960,190
|
|
20241011,131300,5621498500,16970,16970,16970,16960,124
|
|
20241011,131200,5619394890,16960,16970,16970,16960,107
|
|
20241011,131100,5617579460,16970,16960,16970,16960,294
|
|
20241011,131000,5612592380,16960,16970,16970,16960,89
|
|
20241011,130900,5611082330,16970,16960,16970,16960,150
|
|
20241011,130800,5608537740,16960,16970,16970,16950,4951
|
|
20241011,130700,5524560640,16970,16970,16980,16960,1605
|
|
20241011,130600,5497324340,16970,16970,16980,16970,303
|
|
20241011,130500,5492180320,16970,16980,16980,16970,80
|
|
20241011,130400,5490822170,16980,16980,16990,16970,412
|
|
20241011,130300,5483826440,16990,16980,16990,16980,302
|
|
20241011,130200,5478696780,16990,16980,16990,16970,1184
|
|
20241011,130100,5458592660,16970,16990,16990,16970,1063
|
|
20241011,130000,5440542130,16990,16980,16990,16980,726
|
|
20241011,125900,5428212700,16990,16990,16990,16980,107
|
|
20241011,125800,5426394780,16990,16990,16990,16980,291
|
|
20241011,125700,5421450800,16990,16990,17000,16990,442
|
|
20241011,125600,5413940260,17000,16990,17000,16990,160
|
|
20241011,125500,5411220870,16990,16990,17000,16980,313
|
|
20241011,125400,5405903580,16980,17000,17000,16980,2526
|
|
20241011,125300,5362986890,16990,17000,17000,16990,187
|
|
20241011,125200,5359808830,17000,17000,17000,16990,205
|
|
20241011,125100,5356325280,16990,17000,17000,16990,358
|
|
20241011,125000,5350241910,16990,17000,17000,16990,266
|
|
20241011,124900,5345721660,17000,17000,17000,16990,407
|
|
20241011,124800,5338803790,16990,16990,17000,16990,388
|
|
20241011,124700,5332210950,16990,17000,17000,16990,82
|
|
20241011,124600,5330817200,16990,16990,17000,16990,207
|
|
20241011,124500,5327298380,17000,16990,17000,16990,198
|
|
20241011,124400,5323933270,16990,16990,17000,16990,93
|
|
20241011,124300,5322352600,16990,17000,17000,16990,186
|
|
20241011,124200,5319190690,16990,17000,17000,16990,446
|
|
20241011,124100,5311609460,17000,16990,17000,16990,3051
|
|
20241011,124000,5259756690,16990,16990,16990,16980,238
|
|
20241011,123900,5255714180,16980,16990,16990,16980,610
|
|
20241011,123800,5245354930,16990,16970,16990,16970,635
|
|
20241011,123700,5234572460,16970,16980,16980,16970,372
|
|
20241011,123600,5228255910,16980,16970,16980,16970,35
|
|
20241011,123500,5227661770,16970,16970,16980,16970,217
|
|
20241011,123400,5223977680,16980,16970,16980,16970,215
|
|
20241011,123300,5220328140,16970,16980,16980,16970,331
|
|
20241011,123200,5214710370,16980,16980,16980,16980,93
|
|
20241011,123100,5213131230,16980,16990,16990,16970,1490
|
|
20241011,123000,5187830900,16980,16990,16990,16980,73
|
|
20241011,122900,5186590750,16990,16990,16990,16980,115
|
|
20241011,122800,5184637110,16990,16990,16990,16980,80
|
|
20241011,122700,5183278030,16990,16990,16990,16980,116
|
|
20241011,122600,5181307300,16980,16990,16990,16980,509
|
|
20241011,122500,5172659400,17000,16980,17000,16980,739
|
|
20241011,122400,5160103530,16990,16990,16990,16980,278
|
|
20241011,122300,5155380430,16990,16990,16990,16980,587
|
|
20241011,122200,5145409240,16990,16990,16990,16980,541
|
|
20241011,122100,5136221460,16990,16990,16990,16980,152
|
|
20241011,122000,5133639550,16990,16990,16990,16980,263
|
|
20241011,121900,5129173300,16990,17000,17000,16990,2057
|
|
20241011,121800,5094223570,17000,17000,17000,16990,126
|
|
20241011,121700,5092081790,17000,17000,17000,16990,894
|
|
20241011,121600,5076891860,17000,16990,17000,16980,3935
|
|
20241011,121500,5010035940,16990,16990,16990,16980,357
|
|
20241011,121400,5003970680,16990,16980,16990,16980,180
|
|
20241011,121300,5000913340,16990,16980,16990,16980,164
|
|
20241011,121200,4998127780,16990,16990,16990,16980,506
|
|
20241011,121100,4989530960,16990,16980,16990,16980,69
|
|
20241011,121000,4988358770,16980,16990,16990,16980,645
|
|
20241011,120900,4977404760,16990,16980,16990,16980,255
|
|
20241011,120800,4973073710,16980,16980,16980,16980,1012
|
|
20241011,120700,4955889950,16980,16980,16980,16970,136
|
|
20241011,120600,4953580780,16970,16980,16980,16970,89
|
|
20241011,120500,4952069730,16980,16970,16980,16960,222
|
|
20241011,120400,4948302530,16970,16970,16970,16960,242
|
|
20241011,120300,4944195840,16970,16950,16970,16950,282
|
|
20241011,120200,4939411100,16960,16960,16960,16960,188
|
|
20241011,120100,4936222620,16960,16950,16960,16950,1700
|
|
20241011,120000,4907406680,16950,16940,16950,16940,3031
|
|
20241011,115900,4856032480,16940,16940,16950,16940,232
|
|
20241011,115800,4852101080,16950,16940,16950,16940,346
|
|
20241011,115700,4846237610,16950,16950,16950,16940,633
|
|
20241011,115600,4835508440,16940,16950,16950,16940,516
|
|
20241011,115500,4826763720,16940,16950,16950,16940,186
|
|
20241011,115400,4823612220,16940,16950,16950,16940,1218
|
|
20241011,115300,4802978010,16950,16950,16950,16940,295
|
|
20241011,115200,4797979250,16950,16940,16950,16940,1117
|
|
20241011,115100,4779056470,16950,16950,16960,16940,699
|
|
20241011,115000,4767207980,16950,16950,16950,16940,121
|
|
20241011,114900,4765157650,16950,16940,16950,16940,98
|
|
20241011,114800,4763496920,16940,16940,16950,16940,111
|
|
20241011,114700,4761615880,16950,16950,16950,16940,976
|
|
20241011,114600,4745081510,16950,16940,16950,16940,434
|
|
20241011,114500,4737725640,16950,16950,16950,16940,846
|
|
20241011,114400,4723385950,16950,16940,16950,16940,310
|
|
20241011,114300,4718133600,16950,16940,16950,16940,293
|
|
20241011,114200,4713167800,16950,16950,16960,16950,1941
|
|
20241011,114100,4680265890,16950,16960,16960,16950,438
|
|
20241011,114000,4672840200,16960,16960,16960,16950,912
|
|
20241011,113900,4657381180,16960,16950,16960,16950,302
|
|
20241011,113800,4652261410,16960,16960,16960,16950,1826
|
|
20241011,113700,4621293520,16960,16960,16970,16960,123
|
|
20241011,113600,4619206810,16970,16970,16970,16960,74
|
|
20241011,113500,4617951220,16960,16960,16970,16960,172
|
|
20241011,113400,4615033210,16960,16970,16970,16960,172
|
|
20241011,113300,4612114650,16960,16970,16970,16960,137
|
|
20241011,113200,4609790310,16970,16970,16970,16960,144
|
|
20241011,113100,4607347000,16970,16980,16980,16970,502
|
|
20241011,113000,4598827880,16980,16970,16980,16970,345
|
|
20241011,112900,4592972490,16970,16980,16980,16960,680
|
|
20241011,112800,4581431780,16980,16970,16980,16970,1562
|
|
20241011,112700,4554921440,16980,16980,16990,16980,358
|
|
20241011,112600,4548842500,16990,16980,16990,16980,884
|
|
20241011,112500,4533831200,16980,16990,16990,16970,957
|
|
20241011,112400,4517581330,16990,16990,16990,16980,311
|
|
20241011,112300,4512299850,16990,16980,16990,16970,404
|
|
20241011,112200,4505440080,16980,16970,16980,16960,567
|
|
20241011,112100,4495817760,16970,16960,16970,16950,483
|
|
20241011,112000,4487626320,16960,16960,16970,16960,1243
|
|
20241011,111900,4466544280,16960,16960,16960,16950,700
|
|
20241011,111800,4454674190,16960,16960,16960,16950,322
|
|
20241011,111700,4449214130,16950,16960,16960,16950,213
|
|
20241011,111600,4445602770,16950,16960,16970,16950,1297
|
|
20241011,111500,4423607440,16950,16950,16960,16950,147
|
|
20241011,111400,4421114550,16960,16950,16960,16950,251
|
|
20241011,111300,4416859380,16950,16950,16960,16940,2163
|
|
20241011,111200,4380195880,16940,16950,16950,16940,312
|
|
20241011,111100,4374908100,16950,16950,16950,16940,655
|
|
20241011,111000,4363805920,16950,16950,16950,16940,136
|
|
20241011,110900,4361501080,16940,16950,16950,16940,338
|
|
20241011,110800,4355773830,16950,16950,16950,16940,1207
|
|
20241011,110700,4335315420,16950,16950,16950,16940,117
|
|
20241011,110600,4333332630,16950,16950,16950,16940,109
|
|
20241011,110500,4331485150,16940,16940,16950,16930,1320
|
|
20241011,110400,4309124060,16940,16930,16940,16930,225
|
|
20241011,110300,4305314320,16940,16940,16940,16930,467
|
|
20241011,110200,4297404400,16940,16940,16940,16930,116
|
|
20241011,110100,4295439760,16930,16940,16940,16930,594
|
|
20241011,110000,4285382460,16940,16930,16940,16930,854
|
|
20241011,105900,4270923480,16930,16920,16930,16920,972
|
|
20241011,105800,4254468400,16930,16920,16930,16920,1260
|
|
20241011,105700,4233147920,16920,16930,16930,16920,2324
|
|
20241011,105600,4193823890,16930,16940,16940,16930,1899
|
|
20241011,105500,4161672330,16940,16940,16950,16930,4986
|
|
20241011,105400,4077219000,16940,16950,16950,16940,2542
|
|
20241011,105300,4034156040,16950,16950,16950,16940,450
|
|
20241011,105200,4026528670,16950,16970,16980,16950,13383
|
|
20241011,105100,3799622940,16980,16970,16980,16970,257
|
|
20241011,105000,3795260510,16980,16990,16990,16970,2509
|
|
20241011,104900,3752674760,16980,16990,16990,16980,284
|
|
20241011,104800,3747850750,16990,16980,16990,16980,576
|
|
20241011,104700,3738069520,16980,16970,16990,16970,4281
|
|
20241011,104600,3665389290,16970,16970,16970,16960,759
|
|
20241011,104500,3652513430,16970,16980,16980,16970,2566
|
|
20241011,104400,3608963770,16980,16970,16980,16970,259
|
|
20241011,104300,3604566060,16980,16980,16980,16970,641
|
|
20241011,104200,3593682600,16970,16970,16980,16970,1903
|
|
20241011,104100,3561383590,16980,16970,16980,16960,875
|
|
20241011,104000,3546529070,16970,16960,16970,16960,576
|
|
20241011,103900,3536754820,16970,16980,16980,16970,891
|
|
20241011,103800,3521633410,16980,16980,17000,16970,353
|
|
20241011,103700,3515641230,16980,16990,17000,16980,305
|
|
20241011,103600,3510459390,16970,16980,16990,16960,2429
|
|
20241011,103500,3469236630,16980,16980,16980,16970,336
|
|
20241011,103400,3463532080,16980,16980,16990,16970,594
|
|
20241011,103300,3453442970,16980,16990,16990,16970,4536
|
|
20241011,103200,3376440040,16990,16980,16990,16980,275
|
|
20241011,103100,3371768980,16980,17000,17000,16980,928
|
|
20241011,103000,3356004540,16990,17000,17000,16990,500
|
|
20241011,102900,3347507130,17000,16980,17000,16980,312
|
|
20241011,102800,3342204760,16980,16980,16990,16970,986
|
|
20241011,102700,3325464370,16980,16980,16980,16970,1174
|
|
20241011,102600,3305534770,16980,16990,16990,16970,1602
|
|
20241011,102500,3278339890,16990,16990,17010,16970,9288
|
|
20241011,102400,3120585650,17000,17010,17020,16990,4249
|
|
20241011,102300,3048342680,17020,17010,17020,17010,173
|
|
20241011,102200,3045398460,17010,17020,17020,17010,482
|
|
20241011,102100,3037199080,17020,17020,17020,17010,1416
|
|
20241011,102000,3013112280,17020,17020,17020,17010,538
|
|
20241011,101900,3003960010,17020,17010,17020,17010,363
|
|
20241011,101800,2997781810,17020,17030,17030,17020,187
|
|
20241011,101700,2994598640,17030,17040,17050,17010,3229
|
|
20241011,101600,2939616090,17040,17050,17050,17040,664
|
|
20241011,101500,2928300580,17040,17050,17050,17040,143
|
|
20241011,101400,2925863430,17040,17040,17050,17030,1481
|
|
20241011,101300,2900627640,17030,17040,17050,17030,1273
|
|
20241011,101200,2878936340,17040,17040,17040,17030,383
|
|
20241011,101100,2872411260,17040,17040,17040,17030,727
|
|
20241011,101000,2860023890,17040,17030,17040,17030,1614
|
|
20241011,100900,2832535000,17030,17020,17030,17020,505
|
|
20241011,100800,2823938450,17030,17030,17030,17020,471
|
|
20241011,100700,2815919380,17030,16990,17030,16990,5436
|
|
20241011,100600,2723479820,16980,17000,17010,16980,1160
|
|
20241011,100500,2703766400,17000,17000,17010,17000,1473
|
|
20241011,100400,2678722120,17000,17010,17010,17000,228
|
|
20241011,100300,2674845640,17010,17000,17010,17000,166
|
|
20241011,100200,2672022680,17010,17010,17010,17000,341
|
|
20241011,100100,2666224030,17000,16980,17010,16980,1120
|
|
20241011,100000,2647195880,16980,16980,16990,16980,2001
|
|
20241011,095900,2613217900,16990,16990,16990,16980,103
|
|
20241011,095800,2611468030,16990,16970,16990,16950,3255
|
|
20241011,095700,2556257170,16970,17010,17020,16960,10152
|
|
20241011,095600,2383727820,17020,17030,17030,17010,2626
|
|
20241011,095500,2339036840,17030,17020,17030,17020,501
|
|
20241011,095400,2330508770,17020,17030,17030,17020,1115
|
|
20241011,095300,2311522890,17030,17030,17030,17020,487
|
|
20241011,095200,2303232230,17030,17020,17030,17020,250
|
|
20241011,095100,2298974990,17020,17050,17050,17020,2595
|
|
20241011,095000,2254775510,17050,17050,17050,17040,872
|
|
20241011,094900,2239915970,17050,17040,17050,17040,3009
|
|
20241011,094800,2188613920,17040,17040,17050,17030,2081
|
|
20241011,094700,2153153300,17040,17020,17040,17020,2841
|
|
20241011,094600,2104780840,17020,17030,17030,17010,799
|
|
20241011,094500,2091187390,17020,17020,17030,17020,1402
|
|
20241011,094400,2067324510,17030,17030,17030,17020,675
|
|
20241011,094300,2055835430,17030,17030,17030,17020,764
|
|
20241011,094200,2042826620,17030,17020,17030,17020,694
|
|
20241011,094100,2031014710,17020,17030,17030,17020,1083
|
|
20241011,094000,2012581250,17030,17030,17030,17020,418
|
|
20241011,093900,2005465120,17030,17020,17030,17020,621
|
|
20241011,093800,1994895350,17020,17010,17030,17010,1559
|
|
20241011,093700,1968365080,17020,17040,17040,17010,6290
|
|
20241011,093600,1861266330,17040,17040,17040,17030,1108
|
|
20241011,093500,1842390330,17040,17050,17050,17040,2212
|
|
20241011,093400,1804696440,17050,17050,17050,17040,623
|
|
20241011,093300,1794075900,17050,17040,17060,17040,806
|
|
20241011,093200,1780335020,17050,17050,17060,17040,502
|
|
20241011,093100,1771776010,17050,17060,17060,17050,739
|
|
20241011,093000,1759169490,17060,17050,17060,17040,278
|
|
20241011,092900,1754429070,17040,17040,17050,17040,1467
|
|
20241011,092800,1729430050,17050,17060,17060,17040,379
|
|
20241011,092700,1722971290,17040,17060,17060,17040,3068
|
|
20241011,092600,1670661360,17070,17080,17080,17060,1636
|
|
20241011,092500,1642748930,17070,17080,17080,17070,660
|
|
20241011,092400,1631482460,17080,17060,17080,17050,4391
|
|
20241011,092300,1556565550,17040,17050,17060,17040,2911
|
|
20241011,092200,1506928410,17050,17050,17060,17050,808
|
|
20241011,092100,1493151310,17050,17060,17060,17040,1248
|
|
20241011,092000,1471872290,17060,17060,17060,17050,408
|
|
20241011,091900,1464914270,17060,17060,17060,17040,2437
|
|
20241011,091800,1423367820,17050,17060,17060,17050,395
|
|
20241011,091700,1416630730,17060,17060,17070,17050,1778
|
|
20241011,091600,1386296810,17050,17040,17060,17040,3451
|
|
20241011,091500,1327460840,17030,17030,17040,17030,196
|
|
20241011,091400,1324122870,17030,17040,17040,17030,1402
|
|
20241011,091300,1300240820,17040,17060,17060,17040,4389
|
|
20241011,091200,1225417110,17050,17060,17080,17050,7017
|
|
20241011,091100,1105679070,17070,17060,17070,17040,2559
|
|
20241011,091000,1062046010,17060,17080,17080,17050,3273
|
|
20241011,090900,1006206210,17080,17070,17080,17060,3011
|
|
20241011,090800,954799130,17060,17050,17080,17050,5105
|
|
20241011,090700,867638650,17050,17080,17080,17030,2005
|
|
20241011,090600,833441090,17070,17070,17080,17050,4815
|
|
20241011,090500,751291820,17060,17050,17100,17040,12385
|
|
20241011,090400,539855620,17050,17030,17050,17030,7384
|
|
20241011,090300,414052120,17040,17010,17050,17000,2070
|
|
20241011,090200,378799240,17000,16970,17000,16960,3267
|
|
20241011,090100,323308180,16960,17000,17000,16960,2483
|
|
20241011,090000,281139410,16990,17030,17070,16950,16512
|