599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185600,18454640830,17450,17450,17450,17450,45504
|
|
20241017,185500,18454640830,17450,17450,17450,17450,0
|
|
20241017,185400,18454640830,17450,17450,17450,17450,0
|
|
20241017,185300,18454640830,17450,17450,17450,17450,0
|
|
20241017,185200,18454640830,17450,17450,17450,17450,0
|
|
20241017,185100,18454640830,17450,17450,17450,17450,0
|
|
20241017,185000,18454640830,17450,17450,17450,17450,0
|
|
20241017,184900,18454640830,17450,17450,17450,17450,0
|
|
20241017,184800,18454640830,17450,17450,17450,17450,0
|
|
20241017,184700,18454640830,17450,17450,17450,17450,0
|
|
20241017,184600,18454640830,17450,17450,17450,17450,0
|
|
20241017,184500,18454640830,17450,17450,17450,17450,0
|
|
20241017,184400,18454640830,17450,17450,17450,17450,0
|
|
20241017,184300,18454640830,17450,17450,17450,17450,0
|
|
20241017,184200,18454640830,17450,17450,17450,17450,0
|
|
20241017,184100,18454640830,17450,17450,17450,17450,0
|
|
20241017,184000,18454640830,17450,17450,17450,17450,0
|
|
20241017,183900,18454640830,17450,17450,17450,17450,0
|
|
20241017,183800,18454640830,17450,17450,17450,17450,0
|
|
20241017,183700,18454640830,17450,17450,17450,17450,0
|
|
20241017,183600,18454640830,17450,17450,17450,17450,0
|
|
20241017,183500,18454640830,17450,17450,17450,17450,0
|
|
20241017,183400,18454640830,17450,17450,17450,17450,0
|
|
20241017,183300,18454640830,17450,17450,17450,17450,0
|
|
20241017,183200,18454640830,17450,17450,17450,17450,0
|
|
20241017,183100,18454640830,17450,17450,17450,17450,0
|
|
20241017,183000,18454640830,17450,17450,17450,17450,0
|
|
20241017,182900,18454640830,17450,17450,17450,17450,0
|
|
20241017,182800,18454640830,17450,17450,17450,17450,0
|
|
20241017,182700,18454640830,17450,17450,17450,17450,0
|
|
20241017,182600,18454640830,17450,17450,17450,17450,45504
|
|
20241017,182500,18454640830,17450,17450,17450,17450,0
|
|
20241017,182400,18454640830,17450,17450,17450,17450,0
|
|
20241017,182300,18454640830,17450,17450,17450,17450,0
|
|
20241017,182200,18454640830,17450,17450,17450,17450,0
|
|
20241017,182100,18454640830,17450,17450,17450,17450,0
|
|
20241017,182000,18454640830,17450,17450,17450,17450,0
|
|
20241017,181900,18454640830,17450,17450,17450,17450,0
|
|
20241017,181800,18454640830,17450,17450,17450,17450,0
|
|
20241017,181700,18454640830,17450,17450,17450,17450,0
|
|
20241017,181600,18454640830,17450,17450,17450,17450,0
|
|
20241017,181500,18454640830,17450,17450,17450,17450,0
|
|
20241017,181400,18454640830,17450,17450,17450,17450,0
|
|
20241017,181300,18454640830,17450,17450,17450,17450,0
|
|
20241017,181200,18454640830,17450,17450,17450,17450,0
|
|
20241017,181100,18454640830,17450,17450,17450,17450,0
|
|
20241017,181000,18454640830,17450,17450,17450,17450,0
|
|
20241017,180900,18454640830,17450,17450,17450,17450,0
|
|
20241017,180800,18454640830,17450,17450,17450,17450,0
|
|
20241017,180700,18454640830,17450,17450,17450,17450,0
|
|
20241017,180600,18454640830,17450,17450,17450,17450,0
|
|
20241017,180500,18454640830,17450,17450,17450,17450,0
|
|
20241017,180400,18454640830,17450,17450,17450,17450,0
|
|
20241017,180300,18454640830,17450,17450,17450,17450,0
|
|
20241017,180200,18454640830,17450,17450,17450,17450,0
|
|
20241017,180100,18454640830,17450,17450,17450,17450,0
|
|
20241017,180000,18454640830,17450,17450,17450,17450,0
|
|
20241017,175900,18454640830,17450,17450,17450,17450,0
|
|
20241017,175800,18454640830,17450,17450,17450,17450,0
|
|
20241017,175700,18454640830,17450,17450,17450,17450,0
|
|
20241017,175600,18454640830,17450,17450,17450,17450,45504
|
|
20241017,175500,18454640830,17450,17450,17450,17450,0
|
|
20241017,175400,18454640830,17450,17450,17450,17450,0
|
|
20241017,175300,18454640830,17450,17450,17450,17450,0
|
|
20241017,175200,18454640830,17450,17450,17450,17450,0
|
|
20241017,175100,18454640830,17450,17450,17450,17450,0
|
|
20241017,175000,18454640830,17450,17450,17450,17450,0
|
|
20241017,174900,18454640830,17450,17450,17450,17450,0
|
|
20241017,174800,18454640830,17450,17450,17450,17450,0
|
|
20241017,174700,18454640830,17450,17450,17450,17450,0
|
|
20241017,174600,18454640830,17450,17450,17450,17450,0
|
|
20241017,174500,18454640830,17450,17450,17450,17450,0
|
|
20241017,174400,18454640830,17450,17450,17450,17450,0
|
|
20241017,174300,18454640830,17450,17450,17450,17450,0
|
|
20241017,174200,18454640830,17450,17450,17450,17450,0
|
|
20241017,174100,18454640830,17450,17450,17450,17450,0
|
|
20241017,174000,18454640830,17450,17450,17450,17450,0
|
|
20241017,173900,18454640830,17450,17450,17450,17450,0
|
|
20241017,173800,18454640830,17450,17450,17450,17450,0
|
|
20241017,173700,18454640830,17450,17450,17450,17450,0
|
|
20241017,173600,18454640830,17450,17450,17450,17450,0
|
|
20241017,173500,18454640830,17450,17450,17450,17450,0
|
|
20241017,173400,18454640830,17450,17450,17450,17450,0
|
|
20241017,173300,18454640830,17450,17450,17450,17450,0
|
|
20241017,173200,18454640830,17450,17450,17450,17450,0
|
|
20241017,173100,18454640830,17450,17450,17450,17450,0
|
|
20241017,173000,18454640830,17450,17450,17450,17450,0
|
|
20241017,172900,18454640830,17450,17450,17450,17450,0
|
|
20241017,172800,18454640830,17450,17450,17450,17450,0
|
|
20241017,172700,18454640830,17450,17450,17450,17450,0
|
|
20241017,172600,18454640830,17450,17450,17450,17450,45504
|
|
20241017,172500,18454640830,17450,17450,17450,17450,0
|
|
20241017,172400,18454640830,17450,17450,17450,17450,0
|
|
20241017,172300,18454640830,17450,17450,17450,17450,0
|
|
20241017,172200,18454640830,17450,17450,17450,17450,0
|
|
20241017,172100,18454640830,17450,17450,17450,17450,0
|
|
20241017,172000,18454640830,17450,17450,17450,17450,0
|
|
20241017,171900,18454640830,17450,17450,17450,17450,0
|
|
20241017,171800,18454640830,17450,17450,17450,17450,0
|
|
20241017,171700,18454640830,17450,17450,17450,17450,0
|
|
20241017,171600,18454640830,17450,17450,17450,17450,0
|
|
20241017,171500,18454640830,17450,17450,17450,17450,0
|
|
20241017,171400,18454640830,17450,17450,17450,17450,0
|
|
20241017,171300,18454640830,17450,17450,17450,17450,0
|
|
20241017,171200,18454640830,17450,17450,17450,17450,0
|
|
20241017,171100,18454640830,17450,17450,17450,17450,0
|
|
20241017,171000,18454640830,17450,17450,17450,17450,0
|
|
20241017,170900,18454640830,17450,17450,17450,17450,0
|
|
20241017,170800,18454640830,17450,17450,17450,17450,0
|
|
20241017,170700,18454640830,17450,17450,17450,17450,0
|
|
20241017,170600,18454640830,17450,17450,17450,17450,0
|
|
20241017,170500,18454640830,17450,17450,17450,17450,0
|
|
20241017,170400,18454640830,17450,17450,17450,17450,0
|
|
20241017,170300,18454640830,17450,17450,17450,17450,0
|
|
20241017,170200,18454640830,17450,17450,17450,17450,0
|
|
20241017,170100,18454640830,17450,17450,17450,17450,0
|
|
20241017,170000,18454640830,17450,17450,17450,17450,0
|
|
20241017,165900,18454640830,17450,17450,17450,17450,0
|
|
20241017,165800,18454640830,17450,17450,17450,17450,0
|
|
20241017,165700,18454640830,17450,17450,17450,17450,0
|
|
20241017,165600,18454640830,17450,17450,17450,17450,45504
|
|
20241017,165500,18454640830,17450,17450,17450,17450,0
|
|
20241017,165400,18454640830,17450,17450,17450,17450,0
|
|
20241017,165300,18454640830,17450,17450,17450,17450,0
|
|
20241017,165200,18454640830,17450,17450,17450,17450,0
|
|
20241017,165100,18454640830,17450,17450,17450,17450,0
|
|
20241017,165000,18454640830,17450,17450,17450,17450,0
|
|
20241017,164900,18454640830,17450,17450,17450,17450,0
|
|
20241017,164800,18454640830,17450,17450,17450,17450,0
|
|
20241017,164700,18454640830,17450,17450,17450,17450,0
|
|
20241017,164600,18454640830,17450,17450,17450,17450,0
|
|
20241017,164500,18454640830,17450,17450,17450,17450,0
|
|
20241017,164400,18454640830,17450,17450,17450,17450,0
|
|
20241017,164300,18454640830,17450,17450,17450,17450,0
|
|
20241017,164200,18454640830,17450,17450,17450,17450,0
|
|
20241017,164100,18454640830,17450,17450,17450,17450,0
|
|
20241017,164000,18454640830,17450,17450,17450,17450,0
|
|
20241017,163900,18454640830,17450,17450,17450,17450,0
|
|
20241017,163800,18454640830,17450,17450,17450,17450,0
|
|
20241017,163700,18454640830,17450,17450,17450,17450,0
|
|
20241017,163600,18454640830,17450,17450,17450,17450,0
|
|
20241017,163500,18454640830,17450,17450,17450,17450,0
|
|
20241017,163400,18454640830,17450,17450,17450,17450,0
|
|
20241017,163300,18454640830,17450,17450,17450,17450,0
|
|
20241017,163200,18454640830,17450,17450,17450,17450,0
|
|
20241017,163100,18454640830,17450,17450,17450,17450,0
|
|
20241017,163000,18454640830,17450,17450,17450,17450,0
|
|
20241017,162900,18454640830,17450,17450,17450,17450,0
|
|
20241017,162800,18454640830,17450,17450,17450,17450,0
|
|
20241017,162700,18454640830,17450,17450,17450,17450,0
|
|
20241017,162600,18454640830,17450,17450,17450,17450,45504
|
|
20241017,162500,18454640830,17450,17450,17450,17450,0
|
|
20241017,162400,18454640830,17450,17450,17450,17450,0
|
|
20241017,162300,18454640830,17450,17450,17450,17450,0
|
|
20241017,162200,18454640830,17450,17450,17450,17450,0
|
|
20241017,162100,18454640830,17450,17450,17450,17450,0
|
|
20241017,162000,18454640830,17450,17450,17450,17450,0
|
|
20241017,161900,18454640830,17450,17450,17450,17450,0
|
|
20241017,161800,18454640830,17450,17450,17450,17450,0
|
|
20241017,161700,18454640830,17450,17450,17450,17450,0
|
|
20241017,161600,18454640830,17450,17450,17450,17450,0
|
|
20241017,161500,18454640830,17450,17450,17450,17450,0
|
|
20241017,161400,18454640830,17450,17450,17450,17450,0
|
|
20241017,161300,18454640830,17450,17450,17450,17450,0
|
|
20241017,161200,18454640830,17450,17450,17450,17450,0
|
|
20241017,161100,18454640830,17450,17450,17450,17450,0
|
|
20241017,161000,18454640830,17450,17450,17450,17450,0
|
|
20241017,160900,18454640830,17450,17450,17450,17450,0
|
|
20241017,160800,18454640830,17450,17450,17450,17450,0
|
|
20241017,160700,18454640830,17450,17450,17450,17450,0
|
|
20241017,160600,18454640830,17450,17450,17450,17450,0
|
|
20241017,160500,18454640830,17450,17450,17450,17450,0
|
|
20241017,160400,18454640830,17450,17450,17450,17450,0
|
|
20241017,160300,18454640830,17450,17450,17450,17450,0
|
|
20241017,160200,18454640830,17450,17450,17450,17450,0
|
|
20241017,160100,18454640830,17450,17450,17450,17450,0
|
|
20241017,160000,18454640830,17450,17450,17450,17450,0
|
|
20241017,155900,18454640830,17450,17450,17450,17450,0
|
|
20241017,155800,18454640830,17450,17450,17450,17450,0
|
|
20241017,155700,18454640830,17450,17450,17450,17450,0
|
|
20241017,155600,18454640830,17450,17450,17450,17450,45504
|
|
20241017,155500,18454640830,17450,17450,17450,17450,0
|
|
20241017,155400,18454640830,17450,17450,17450,17450,0
|
|
20241017,155300,18454640830,17450,17450,17450,17450,0
|
|
20241017,155200,18454640830,17450,17450,17450,17450,0
|
|
20241017,155100,18454640830,17450,17450,17450,17450,0
|
|
20241017,155000,18454640830,17450,17450,17450,17450,0
|
|
20241017,154900,18454640830,17450,17450,17450,17450,0
|
|
20241017,154800,18454640830,17450,17450,17450,17450,0
|
|
20241017,154700,18454640830,17450,17450,17450,17450,0
|
|
20241017,154600,18454640830,17450,17450,17450,17450,0
|
|
20241017,154500,18454640830,17450,17450,17450,17450,0
|
|
20241017,154400,18454640830,17450,17450,17450,17450,0
|
|
20241017,154300,18454640830,17450,17450,17450,17450,0
|
|
20241017,154200,18454640830,17450,17450,17450,17450,0
|
|
20241017,154100,18454640830,17450,17450,17450,17450,0
|
|
20241017,154000,18454640830,17450,17450,17450,17450,0
|
|
20241017,153900,18454640830,17450,17450,17450,17450,0
|
|
20241017,153800,18454640830,17450,17450,17450,17450,0
|
|
20241017,153700,18454640830,17450,17450,17450,17450,0
|
|
20241017,153600,18454640830,17450,17450,17450,17450,0
|
|
20241017,153500,18454640830,17450,17450,17450,17450,0
|
|
20241017,153400,18454640830,17450,17450,17450,17450,0
|
|
20241017,153300,18454640830,17450,17450,17450,17450,0
|
|
20241017,153200,18454640830,17450,17450,17450,17450,0
|
|
20241017,153100,18454640830,17450,17450,17450,17450,0
|
|
20241017,153000,18454640830,17450,17450,17450,17450,45504
|
|
20241017,152900,17660596030,17440,17440,17440,17440,0
|
|
20241017,152800,17660596030,17440,17440,17440,17440,0
|
|
20241017,152700,17660596030,17440,17440,17440,17440,0
|
|
20241017,152600,17660596030,17440,17440,17440,17440,0
|
|
20241017,152500,17660596030,17440,17440,17440,17440,0
|
|
20241017,152400,17660596030,17440,17440,17440,17440,0
|
|
20241017,152300,17660596030,17440,17440,17440,17440,0
|
|
20241017,152200,17660596030,17440,17440,17440,17440,0
|
|
20241017,152100,17660596030,17440,17440,17440,17440,0
|
|
20241017,152000,17660596030,17440,17440,17440,17440,0
|
|
20241017,151900,17660596030,17440,17430,17460,17420,3508
|
|
20241017,151800,17599446450,17430,17440,17450,17430,9679
|
|
20241017,151700,17430719210,17440,17430,17450,17430,3047
|
|
20241017,151600,17377590590,17440,17460,17460,17440,4252
|
|
20241017,151500,17303405520,17460,17470,17480,17450,1817
|
|
20241017,151400,17271677400,17470,17470,17480,17450,2723
|
|
20241017,151300,17224140630,17460,17470,17480,17460,1438
|
|
20241017,151200,17199017580,17470,17470,17490,17460,4115
|
|
20241017,151100,17127129450,17470,17460,17470,17450,2313
|
|
20241017,151000,17086745520,17460,17490,17500,17460,2677
|
|
20241017,150900,17039938690,17500,17480,17500,17450,6184
|
|
20241017,150800,16931885660,17480,17500,17500,17470,3697
|
|
20241017,150700,16867255160,17490,17490,17500,17470,5346
|
|
20241017,150600,16773779210,17490,17510,17510,17490,12156
|
|
20241017,150500,16561067460,17500,17510,17520,17500,2682
|
|
20241017,150400,16514106710,17500,17510,17510,17500,953
|
|
20241017,150300,16497427610,17510,17520,17530,17510,2207
|
|
20241017,150200,16458763290,17520,17530,17530,17520,3788
|
|
20241017,150100,16392373620,17530,17540,17540,17530,1586
|
|
20241017,150000,16364568200,17530,17530,17540,17520,1218
|
|
20241017,145900,16343212720,17530,17520,17530,17520,2199
|
|
20241017,145800,16304670700,17520,17520,17530,17520,366
|
|
20241017,145700,16298257170,17530,17520,17530,17520,1700
|
|
20241017,145600,16268472340,17520,17510,17530,17500,4224
|
|
20241017,145500,16194495970,17520,17510,17520,17500,1564
|
|
20241017,145400,16167110950,17510,17510,17520,17500,1454
|
|
20241017,145300,16141650230,17520,17540,17540,17510,4939
|
|
20241017,145200,16055116280,17530,17520,17540,17520,3154
|
|
20241017,145100,15999838190,17520,17540,17540,17520,4099
|
|
20241017,145000,15928012110,17540,17540,17540,17530,956
|
|
20241017,144900,15911252950,17540,17530,17540,17520,2067
|
|
20241017,144800,15875018090,17530,17550,17550,17520,7171
|
|
20241017,144700,15749249060,17550,17560,17560,17550,3093
|
|
20241017,144600,15694951170,17560,17550,17560,17540,2575
|
|
20241017,144500,15649769730,17540,17540,17550,17530,2652
|
|
20241017,144400,15603239770,17540,17530,17540,17530,1814
|
|
20241017,144300,15571425480,17530,17540,17550,17530,1138
|
|
20241017,144200,15551463870,17540,17550,17560,17540,838
|
|
20241017,144100,15536756390,17550,17530,17550,17530,1187
|
|
20241017,144000,15515940820,17530,17540,17540,17530,1406
|
|
20241017,143900,15491283920,17540,17540,17540,17530,255
|
|
20241017,143800,15486811910,17540,17540,17550,17540,1769
|
|
20241017,143700,15455770570,17550,17540,17550,17530,770
|
|
20241017,143600,15442263120,17550,17550,17550,17540,3446
|
|
20241017,143500,15381815210,17540,17550,17550,17540,1475
|
|
20241017,143400,15355937850,17550,17560,17560,17540,9383
|
|
20241017,143300,15191264870,17550,17570,17570,17550,2774
|
|
20241017,143200,15142551690,17570,17550,17570,17550,677
|
|
20241017,143100,15130665320,17550,17550,17560,17550,823
|
|
20241017,143000,15116215970,17560,17570,17570,17550,256
|
|
20241017,142900,15111718440,17570,17570,17580,17560,2151
|
|
20241017,142800,15073938230,17580,17560,17580,17550,3107
|
|
20241017,142700,15019376800,17560,17570,17570,17550,1992
|
|
20241017,142600,14984396650,17560,17590,17590,17560,5780
|
|
20241017,142500,14882796140,17580,17600,17600,17580,2755
|
|
20241017,142400,14834335600,17590,17580,17600,17580,3422
|
|
20241017,142300,14774139770,17580,17580,17590,17580,3031
|
|
20241017,142200,14720840240,17580,17580,17590,17570,822
|
|
20241017,142100,14706389480,17590,17580,17590,17570,2946
|
|
20241017,142000,14654608480,17580,17590,17590,17580,1505
|
|
20241017,141900,14628146010,17590,17590,17590,17580,726
|
|
20241017,141800,14615377070,17590,17580,17590,17580,783
|
|
20241017,141700,14601607300,17590,17580,17600,17580,887
|
|
20241017,141600,14586003700,17580,17580,17590,17580,1391
|
|
20241017,141500,14561538490,17580,17590,17600,17580,1382
|
|
20241017,141400,14537228520,17590,17590,17600,17590,3492
|
|
20241017,141300,14475793650,17590,17590,17600,17590,572
|
|
20241017,141200,14465731610,17590,17590,17600,17590,384
|
|
20241017,141100,14458975250,17590,17600,17600,17590,2165
|
|
20241017,141000,14420872340,17590,17590,17600,17590,102
|
|
20241017,140900,14419077880,17590,17590,17590,17580,2648
|
|
20241017,140800,14372509570,17580,17580,17590,17580,2904
|
|
20241017,140700,14321433740,17580,17580,17590,17580,852
|
|
20241017,140600,14306452480,17580,17580,17590,17580,863
|
|
20241017,140500,14291280130,17580,17580,17590,17580,1357
|
|
20241017,140400,14267412030,17590,17590,17590,17580,4146
|
|
20241017,140300,14194498760,17580,17580,17590,17580,1391
|
|
20241017,140200,14170044520,17580,17580,17590,17580,459
|
|
20241017,140100,14161974180,17580,17580,17590,17580,146
|
|
20241017,140000,14159407020,17590,17590,17590,17580,963
|
|
20241017,135900,14142476050,17580,17580,17590,17580,1349
|
|
20241017,135800,14118755520,17590,17580,17590,17580,778
|
|
20241017,135700,14105073580,17580,17580,17590,17580,3194
|
|
20241017,135600,14048913310,17590,17590,17600,17580,5255
|
|
20241017,135500,13956477160,17590,17590,17610,17580,6166
|
|
20241017,135400,13847955440,17580,17590,17590,17580,1716
|
|
20241017,135300,13817771450,17580,17580,17590,17580,3007
|
|
20241017,135200,13764879690,17590,17590,17590,17580,1094
|
|
20241017,135100,13745641040,17590,17570,17590,17570,1215
|
|
20241017,135000,13724275190,17570,17570,17580,17560,2811
|
|
20241017,134900,13674879360,17570,17550,17570,17550,8101
|
|
20241017,134800,13532616780,17560,17550,17560,17550,875
|
|
20241017,134700,13517260020,17550,17550,17560,17550,619
|
|
20241017,134600,13506395270,17550,17550,17560,17550,1061
|
|
20241017,134500,13487768410,17550,17550,17560,17550,539
|
|
20241017,134400,13478308690,17550,17550,17560,17550,231
|
|
20241017,134300,13474254130,17550,17540,17560,17540,163
|
|
20241017,134200,13471393230,17550,17550,17560,17550,1475
|
|
20241017,134100,13445505970,17550,17550,17560,17550,1216
|
|
20241017,134000,13424164850,17550,17550,17560,17550,2079
|
|
20241017,133900,13387658710,17550,17540,17560,17540,682
|
|
20241017,133800,13375688530,17540,17550,17560,17540,2482
|
|
20241017,133700,13332121130,17550,17560,17560,17550,1698
|
|
20241017,133600,13302320610,17550,17550,17560,17550,808
|
|
20241017,133500,13288138360,17550,17550,17560,17550,424
|
|
20241017,133400,13280693650,17550,17550,17560,17550,1203
|
|
20241017,133300,13259578900,17550,17560,17560,17550,1546
|
|
20241017,133200,13232441680,17550,17550,17560,17550,228
|
|
20241017,133100,13228439130,17560,17550,17560,17550,678
|
|
20241017,133000,13216536260,17550,17550,17560,17550,2132
|
|
20241017,132900,13179119400,17550,17550,17560,17550,236
|
|
20241017,132800,13174975620,17560,17560,17570,17550,544
|
|
20241017,132700,13165420950,17560,17560,17570,17560,1073
|
|
20241017,132600,13146578090,17560,17550,17560,17540,3248
|
|
20241017,132500,13089571330,17550,17540,17550,17540,448
|
|
20241017,132400,13081709600,17550,17550,17560,17540,1613
|
|
20241017,132300,13053401000,17550,17560,17560,17550,398
|
|
20241017,132200,13046413010,17560,17560,17560,17550,1375
|
|
20241017,132100,13022268830,17560,17550,17560,17550,1766
|
|
20241017,132000,12991269990,17550,17560,17560,17550,11032
|
|
20241017,131900,12797649290,17560,17550,17560,17550,1052
|
|
20241017,131800,12779184760,17550,17550,17560,17550,3356
|
|
20241017,131700,12720285860,17550,17550,17560,17550,752
|
|
20241017,131600,12707087320,17550,17560,17560,17550,726
|
|
20241017,131500,12694342760,17560,17570,17570,17550,466
|
|
20241017,131400,12686156500,17570,17570,17570,17550,5208
|
|
20241017,131300,12594701340,17570,17570,17580,17560,1498
|
|
20241017,131200,12568381260,17570,17570,17570,17560,715
|
|
20241017,131100,12555819100,17570,17560,17570,17560,1279
|
|
20241017,131000,12533351620,17560,17570,17570,17560,1544
|
|
20241017,130900,12506226540,17570,17570,17570,17560,634
|
|
20241017,130800,12495087360,17570,17570,17570,17560,1144
|
|
20241017,130700,12474988820,17570,17590,17590,17570,4030
|
|
20241017,130600,12404155590,17590,17590,17590,17580,712
|
|
20241017,130500,12391636690,17590,17610,17610,17590,2781
|
|
20241017,130400,12342710890,17600,17600,17610,17600,2174
|
|
20241017,130300,12304447970,17600,17590,17610,17590,9696
|
|
20241017,130200,12133793300,17590,17590,17600,17590,10183
|
|
20241017,130100,11954597830,17580,17580,17590,17580,2172
|
|
20241017,130000,11916394960,17590,17590,17590,17580,1189
|
|
20241017,125900,11895490570,17590,17550,17590,17550,7148
|
|
20241017,125800,11769892570,17560,17560,17560,17550,366
|
|
20241017,125700,11763468760,17560,17550,17560,17550,482
|
|
20241017,125600,11755007650,17550,17550,17560,17540,5967
|
|
20241017,125500,11650281030,17550,17550,17560,17550,3900
|
|
20241017,125400,11581835600,17550,17550,17560,17550,1503
|
|
20241017,125300,11555457770,17550,17550,17560,17550,5888
|
|
20241017,125200,11452122950,17550,17560,17560,17550,2381
|
|
20241017,125100,11410336090,17560,17580,17580,17550,230
|
|
20241017,125000,11406296640,17570,17580,17580,17570,1502
|
|
20241017,124900,11379904870,17580,17570,17580,17570,344
|
|
20241017,124800,11373859570,17580,17550,17580,17540,7276
|
|
20241017,124700,11246154000,17550,17570,17570,17550,2552
|
|
20241017,124600,11201353600,17560,17580,17580,17560,2653
|
|
20241017,124500,11154745430,17580,17590,17590,17570,408
|
|
20241017,124400,11147572760,17580,17580,17590,17570,1190
|
|
20241017,124300,11126650870,17580,17580,17590,17570,2916
|
|
20241017,124200,11075390900,17580,17580,17580,17570,3417
|
|
20241017,124100,11015341970,17580,17580,17580,17570,521
|
|
20241017,124000,11006183050,17570,17550,17580,17550,6638
|
|
20241017,123900,10889590680,17550,17550,17560,17550,501
|
|
20241017,123800,10880797400,17550,17550,17560,17550,844
|
|
20241017,123700,10865981540,17560,17550,17560,17550,2797
|
|
20241017,123600,10816892640,17560,17560,17560,17550,1335
|
|
20241017,123500,10793462560,17550,17550,17560,17550,1616
|
|
20241017,123400,10765100490,17550,17550,17560,17550,3548
|
|
20241017,123300,10702832610,17550,17550,17560,17540,2326
|
|
20241017,123200,10662010280,17550,17560,17560,17540,3491
|
|
20241017,123100,10600741350,17550,17570,17570,17540,4310
|
|
20241017,123000,10525072860,17570,17550,17570,17550,4421
|
|
20241017,122900,10447453390,17550,17560,17560,17550,5251
|
|
20241017,122800,10355287410,17570,17450,17570,17450,77200
|
|
20241017,122700,9003339600,17450,17450,17460,17450,251
|
|
20241017,122600,8998958730,17450,17460,17460,17450,267
|
|
20241017,122500,8994297530,17450,17460,17460,17450,329
|
|
20241017,122400,8988554190,17460,17450,17460,17450,337
|
|
20241017,122300,8982673290,17460,17460,17460,17460,436
|
|
20241017,122200,8975060730,17470,17480,17480,17460,412
|
|
20241017,122100,8967864780,17470,17480,17480,17470,786
|
|
20241017,122000,8954132440,17480,17480,17480,17470,544
|
|
20241017,121900,8944625480,17480,17490,17490,17480,3585
|
|
20241017,121800,8881957330,17480,17480,17490,17480,6297
|
|
20241017,121700,8771885070,17480,17480,17490,17480,602
|
|
20241017,121600,8761358400,17480,17490,17490,17480,291
|
|
20241017,121500,8756269290,17480,17480,17490,17480,1105
|
|
20241017,121400,8736945540,17490,17470,17490,17460,8930
|
|
20241017,121300,8580848870,17460,17460,17470,17460,3661
|
|
20241017,121200,8516906100,17470,17470,17470,17460,895
|
|
20241017,121100,8501275660,17470,17460,17470,17460,2457
|
|
20241017,121000,8458373490,17460,17460,17470,17460,119
|
|
20241017,120900,8456295450,17460,17470,17470,17460,405
|
|
20241017,120800,8449221230,17460,17460,17460,17450,2093
|
|
20241017,120700,8412677750,17460,17450,17460,17450,1648
|
|
20241017,120600,8383905160,17460,17460,17470,17450,1153
|
|
20241017,120500,8363774190,17460,17460,17470,17460,1539
|
|
20241017,120400,8336902660,17470,17470,17470,17460,488
|
|
20241017,120300,8328379810,17470,17450,17470,17450,10668
|
|
20241017,120200,8142170870,17450,17450,17450,17440,170
|
|
20241017,120100,8139204590,17440,17440,17450,17440,2324
|
|
20241017,120000,8098671630,17450,17440,17450,17430,3756
|
|
20241017,115900,8033144160,17430,17450,17450,17430,3392
|
|
20241017,115800,7973987070,17440,17450,17450,17440,235
|
|
20241017,115700,7969887930,17440,17440,17450,17440,131
|
|
20241017,115600,7967602810,17440,17450,17450,17440,552
|
|
20241017,115500,7957974990,17440,17450,17450,17440,774
|
|
20241017,115400,7944473440,17440,17440,17440,17430,5777
|
|
20241017,115300,7843724430,17440,17440,17440,17430,383
|
|
20241017,115200,7837048150,17440,17440,17440,17430,497
|
|
20241017,115100,7828384490,17440,17430,17440,17430,396
|
|
20241017,115000,7821481050,17430,17440,17440,17430,140
|
|
20241017,114900,7819040150,17440,17440,17440,17430,151
|
|
20241017,114800,7816407470,17440,17430,17440,17420,795
|
|
20241017,114700,7802544630,17420,17440,17440,17420,1196
|
|
20241017,114600,7781697760,17430,17430,17440,17430,487
|
|
20241017,114500,7773205870,17440,17420,17440,17420,1747
|
|
20241017,114400,7742750190,17420,17430,17430,17420,247
|
|
20241017,114300,7738446860,17430,17430,17430,17420,7323
|
|
20241017,114200,7610808440,17420,17400,17420,17400,2683
|
|
20241017,114100,7564089520,17410,17410,17410,17400,265
|
|
20241017,114000,7559477280,17400,17420,17420,17400,808
|
|
20241017,113900,7545413360,17410,17420,17420,17410,434
|
|
20241017,113800,7537856590,17410,17420,17420,17410,87
|
|
20241017,113700,7536341240,17420,17430,17430,17420,575
|
|
20241017,113600,7526324310,17420,17430,17430,17420,385
|
|
20241017,113500,7519615170,17430,17430,17430,17420,106
|
|
20241017,113400,7517768170,17420,17410,17420,17410,1639
|
|
20241017,113300,7489222160,17410,17410,17420,17410,1347
|
|
20241017,113200,7465770370,17410,17420,17420,17410,634
|
|
20241017,113100,7454729950,17420,17420,17420,17410,86
|
|
20241017,113000,7453232110,17410,17430,17430,17410,1760
|
|
20241017,112900,7422570560,17420,17420,17430,17420,610
|
|
20241017,112800,7411943840,17420,17430,17430,17420,224
|
|
20241017,112700,7408039840,17430,17430,17430,17420,424
|
|
20241017,112600,7400649670,17420,17430,17440,17420,1548
|
|
20241017,112500,7373665380,17430,17430,17430,17420,294
|
|
20241017,112400,7368542260,17430,17430,17430,17420,1921
|
|
20241017,112300,7335059370,17420,17420,17430,17420,603
|
|
20241017,112200,7324553740,17420,17420,17430,17420,251
|
|
20241017,112100,7320179110,17430,17420,17430,17410,2276
|
|
20241017,112000,7280537210,17420,17390,17420,17390,12014
|
|
20241017,111900,7071435460,17400,17400,17400,17390,111
|
|
20241017,111800,7069504290,17390,17400,17400,17390,1445
|
|
20241017,111700,7044363890,17400,17390,17400,17390,439
|
|
20241017,111600,7036725700,17400,17400,17400,17390,172
|
|
20241017,111500,7033733180,17390,17390,17400,17390,398
|
|
20241017,111400,7026810420,17400,17390,17400,17390,2392
|
|
20241017,111300,6985205890,17390,17390,17390,17380,269
|
|
20241017,111200,6980528660,17380,17390,17390,17380,174
|
|
20241017,111100,6977503180,17380,17380,17390,17380,710
|
|
20241017,111000,6965161450,17370,17380,17380,17370,668
|
|
20241017,110900,6953551750,17380,17390,17390,17370,854
|
|
20241017,110800,6938710210,17380,17380,17390,17370,162
|
|
20241017,110700,6935893790,17370,17380,17380,17370,216
|
|
20241017,110600,6932140830,17370,17380,17390,17350,1590
|
|
20241017,110500,6904523630,17390,17380,17390,17380,700
|
|
20241017,110400,6892354850,17380,17380,17390,17380,236
|
|
20241017,110300,6888250980,17380,17380,17400,17360,2378
|
|
20241017,110200,6846927930,17390,17390,17390,17340,7619
|
|
20241017,110100,6714567850,17380,17380,17390,17380,146
|
|
20241017,110000,6712029680,17380,17390,17390,17380,776
|
|
20241017,105900,6698541170,17390,17370,17390,17360,402
|
|
20241017,105800,6691558140,17370,17360,17370,17360,122
|
|
20241017,105700,6689439710,17360,17360,17360,17340,1289
|
|
20241017,105600,6667074060,17350,17360,17360,17350,270
|
|
20241017,105500,6662387060,17360,17350,17360,17340,290
|
|
20241017,105400,6657355410,17350,17350,17370,17340,2726
|
|
20241017,105300,6610052330,17350,17350,17350,17340,507
|
|
20241017,105200,6601257480,17350,17360,17390,17320,5675
|
|
20241017,105100,6502711560,17360,17370,17380,17310,15602
|
|
20241017,105000,6232058350,17370,17370,17370,17360,2087
|
|
20241017,104900,6195808050,17360,17360,17370,17350,1549
|
|
20241017,104800,6168917160,17370,17360,17370,17360,1523
|
|
20241017,104700,6142477040,17370,17370,17390,17360,159
|
|
20241017,104600,6139715230,17370,17380,17380,17360,975
|
|
20241017,104500,6122784360,17360,17360,17360,17350,716
|
|
20241017,104400,6110354940,17350,17350,17360,17350,1056
|
|
20241017,104300,6092023030,17350,17360,17360,17350,2560
|
|
20241017,104200,6047600680,17360,17400,17400,17360,3431
|
|
20241017,104100,5987989490,17400,17390,17400,17390,127
|
|
20241017,104000,5985780100,17390,17390,17400,17380,624
|
|
20241017,103900,5974928130,17400,17390,17400,17380,741
|
|
20241017,103800,5962042260,17390,17390,17390,17380,1741
|
|
20241017,103700,5931766560,17380,17380,17390,17380,133
|
|
20241017,103600,5929453910,17380,17380,17380,17370,671
|
|
20241017,103500,5917792450,17380,17380,17380,17370,314
|
|
20241017,103400,5912335800,17380,17370,17380,17370,2446
|
|
20241017,103300,5869829770,17380,17380,17380,17370,211
|
|
20241017,103200,5866163870,17370,17360,17380,17360,1668
|
|
20241017,103100,5837195370,17360,17350,17360,17350,256
|
|
20241017,103000,5832753220,17360,17360,17370,17360,879
|
|
20241017,102900,5817492630,17370,17340,17370,17340,1357
|
|
20241017,102800,5793946130,17350,17350,17350,17340,358
|
|
20241017,102700,5787735170,17340,17340,17350,17340,498
|
|
20241017,102600,5779098300,17340,17360,17370,17340,1030
|
|
20241017,102500,5761216040,17360,17340,17370,17320,4695
|
|
20241017,102400,5679748050,17330,17340,17340,17310,913
|
|
20241017,102300,5663931100,17340,17330,17340,17320,627
|
|
20241017,102200,5653065540,17330,17300,17350,17280,7520
|
|
20241017,102100,5522784000,17280,17300,17350,17280,8070
|
|
20241017,102000,5383174880,17300,17320,17320,17290,5785
|
|
20241017,101900,5283078580,17320,17340,17350,17310,4014
|
|
20241017,101800,5213509400,17340,17340,17340,17330,1638
|
|
20241017,101700,5185112360,17340,17360,17360,17340,3064
|
|
20241017,101600,5131967330,17360,17380,17380,17350,19182
|
|
20241017,101500,4798845110,17390,17380,17390,17380,612
|
|
20241017,101400,4788206300,17380,17390,17390,17380,322
|
|
20241017,101300,4782609240,17390,17380,17390,17380,311
|
|
20241017,101200,4777202850,17390,17390,17390,17380,960
|
|
20241017,101100,4760510380,17400,17390,17400,17390,496
|
|
20241017,101000,4751884660,17390,17400,17410,17390,2171
|
|
20241017,100900,4714112950,17400,17400,17410,17400,2221
|
|
20241017,100800,4675462730,17400,17400,17410,17400,100
|
|
20241017,100700,4673722420,17400,17410,17410,17400,1214
|
|
20241017,100600,4652593250,17400,17410,17410,17400,1105
|
|
20241017,100500,4633360780,17410,17390,17410,17390,4129
|
|
20241017,100400,4561514730,17390,17390,17390,17380,297
|
|
20241017,100300,4556350240,17390,17390,17390,17380,315
|
|
20241017,100200,4550872890,17390,17390,17390,17380,479
|
|
20241017,100100,4542547710,17390,17410,17410,17390,1256
|
|
20241017,100000,4520696010,17410,17400,17410,17400,322
|
|
20241017,095900,4515092760,17390,17390,17390,17380,821
|
|
20241017,095800,4500821190,17380,17370,17390,17370,1244
|
|
20241017,095700,4479198350,17380,17380,17390,17380,2482
|
|
20241017,095600,4436059260,17380,17400,17400,17380,6999
|
|
20241017,095500,4314362890,17410,17410,17410,17410,789
|
|
20241017,095400,4300626400,17410,17410,17420,17400,493
|
|
20241017,095300,4292043100,17410,17400,17410,17400,882
|
|
20241017,095200,4276687620,17410,17400,17410,17400,198
|
|
20241017,095100,4273242400,17400,17400,17400,17400,443
|
|
20241017,095000,4265534200,17400,17390,17400,17390,2145
|
|
20241017,094900,4228220970,17400,17400,17410,17390,3737
|
|
20241017,094800,4163202970,17390,17400,17400,17390,2031
|
|
20241017,094700,4127880330,17400,17380,17400,17380,13749
|
|
20241017,094600,3888740210,17380,17370,17380,17370,553
|
|
20241017,094500,3879132970,17370,17380,17390,17370,2601
|
|
20241017,094400,3833949060,17380,17390,17390,17370,262
|
|
20241017,094300,3829396110,17370,17370,17380,17370,3341
|
|
20241017,094200,3771356040,17370,17380,17380,17370,1114
|
|
20241017,094100,3751998900,17380,17400,17400,17380,2296
|
|
20241017,094000,3712082730,17390,17400,17400,17390,667
|
|
20241017,093900,3700479500,17390,17390,17400,17390,1371
|
|
20241017,093800,3676636260,17390,17400,17400,17390,1127
|
|
20241017,093700,3657029670,17400,17390,17410,17380,10702
|
|
20241017,093600,3470942160,17390,17390,17400,17390,924
|
|
20241017,093500,3454873400,17400,17400,17400,17390,1890
|
|
20241017,093400,3421989150,17400,17400,17400,17390,480
|
|
20241017,093300,3413637230,17400,17410,17410,17390,67
|
|
20241017,093200,3412471410,17400,17400,17410,17380,3836
|
|
20241017,093100,3345786430,17400,17380,17400,17380,1500
|
|
20241017,093000,3319706220,17380,17390,17390,17380,4546
|
|
20241017,092900,3240684620,17390,17380,17390,17370,2359
|
|
20241017,092800,3199690940,17380,17410,17410,17380,10111
|
|
20241017,092700,3023804590,17410,17420,17420,17410,1500
|
|
20241017,092600,2997685710,17420,17410,17420,17410,2890
|
|
20241017,092500,2947342720,17410,17420,17420,17410,340
|
|
20241017,092400,2941421620,17410,17410,17410,17400,2433
|
|
20241017,092300,2899067210,17410,17420,17430,17400,5039
|
|
20241017,092200,2811304060,17420,17430,17440,17420,6057
|
|
20241017,092100,2705735330,17440,17450,17460,17430,3039
|
|
20241017,092000,2652743540,17450,17460,17470,17450,1632
|
|
20241017,091900,2624252770,17460,17460,17470,17460,614
|
|
20241017,091800,2613530670,17460,17450,17460,17440,2110
|
|
20241017,091700,2576709210,17450,17440,17460,17420,11252
|
|
20241017,091600,2380663690,17440,17440,17460,17440,8085
|
|
20241017,091500,2239587150,17440,17440,17460,17430,883
|
|
20241017,091400,2224184600,17450,17470,17470,17440,3802
|
|
20241017,091300,2157819280,17470,17480,17480,17470,10400
|
|
20241017,091200,1976089310,17480,17460,17490,17460,21251
|
|
20241017,091100,1604858660,17470,17470,17480,17460,3181
|
|
20241017,091000,1549291210,17470,17450,17480,17450,4003
|
|
20241017,090900,1479367100,17450,17470,17480,17420,7356
|
|
20241017,090800,1351048610,17480,17480,17490,17470,4097
|
|
20241017,090700,1279442860,17480,17450,17480,17450,14782
|
|
20241017,090600,1021287460,17450,17410,17450,17410,4325
|
|
20241017,090500,945932170,17410,17410,17440,17400,6417
|
|
20241017,090400,834127570,17410,17430,17430,17410,2467
|
|
20241017,090300,791145790,17430,17380,17440,17380,2751
|
|
20241017,090200,743249970,17400,17410,17450,17380,9029
|
|
20241017,090100,586059720,17400,17370,17470,17350,11635
|
|
20241017,090000,383397090,17370,17360,17440,17350,21900
|