599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185600,13332957330,17180,17180,17180,17180,70741
|
|
20241018,185500,13332957330,17180,17180,17180,17180,0
|
|
20241018,185400,13332957330,17180,17180,17180,17180,0
|
|
20241018,185300,13332957330,17180,17180,17180,17180,0
|
|
20241018,185200,13332957330,17180,17180,17180,17180,0
|
|
20241018,185100,13332957330,17180,17180,17180,17180,0
|
|
20241018,185000,13332957330,17180,17180,17180,17180,0
|
|
20241018,184900,13332957330,17180,17180,17180,17180,0
|
|
20241018,184800,13332957330,17180,17180,17180,17180,0
|
|
20241018,184700,13332957330,17180,17180,17180,17180,0
|
|
20241018,184600,13332957330,17180,17180,17180,17180,0
|
|
20241018,184500,13332957330,17180,17180,17180,17180,0
|
|
20241018,184400,13332957330,17180,17180,17180,17180,0
|
|
20241018,184300,13332957330,17180,17180,17180,17180,0
|
|
20241018,184200,13332957330,17180,17180,17180,17180,0
|
|
20241018,184100,13332957330,17180,17180,17180,17180,0
|
|
20241018,184000,13332957330,17180,17180,17180,17180,0
|
|
20241018,183900,13332957330,17180,17180,17180,17180,0
|
|
20241018,183800,13332957330,17180,17180,17180,17180,0
|
|
20241018,183700,13332957330,17180,17180,17180,17180,0
|
|
20241018,183600,13332957330,17180,17180,17180,17180,0
|
|
20241018,183500,13332957330,17180,17180,17180,17180,0
|
|
20241018,183400,13332957330,17180,17180,17180,17180,0
|
|
20241018,183300,13332957330,17180,17180,17180,17180,0
|
|
20241018,183200,13332957330,17180,17180,17180,17180,0
|
|
20241018,183100,13332957330,17180,17180,17180,17180,0
|
|
20241018,183000,13332957330,17180,17180,17180,17180,0
|
|
20241018,182900,13332957330,17180,17180,17180,17180,0
|
|
20241018,182800,13332957330,17180,17180,17180,17180,0
|
|
20241018,182700,13332957330,17180,17180,17180,17180,0
|
|
20241018,182600,13332957330,17180,17180,17180,17180,70741
|
|
20241018,182500,13332957330,17180,17180,17180,17180,0
|
|
20241018,182400,13332957330,17180,17180,17180,17180,0
|
|
20241018,182300,13332957330,17180,17180,17180,17180,0
|
|
20241018,182200,13332957330,17180,17180,17180,17180,0
|
|
20241018,182100,13332957330,17180,17180,17180,17180,0
|
|
20241018,182000,13332957330,17180,17180,17180,17180,0
|
|
20241018,181900,13332957330,17180,17180,17180,17180,0
|
|
20241018,181800,13332957330,17180,17180,17180,17180,0
|
|
20241018,181700,13332957330,17180,17180,17180,17180,0
|
|
20241018,181600,13332957330,17180,17180,17180,17180,0
|
|
20241018,181500,13332957330,17180,17180,17180,17180,0
|
|
20241018,181400,13332957330,17180,17180,17180,17180,0
|
|
20241018,181300,13332957330,17180,17180,17180,17180,0
|
|
20241018,181200,13332957330,17180,17180,17180,17180,0
|
|
20241018,181100,13332957330,17180,17180,17180,17180,0
|
|
20241018,181000,13332957330,17180,17180,17180,17180,0
|
|
20241018,180900,13332957330,17180,17180,17180,17180,0
|
|
20241018,180800,13332957330,17180,17180,17180,17180,0
|
|
20241018,180700,13332957330,17180,17180,17180,17180,0
|
|
20241018,180600,13332957330,17180,17180,17180,17180,0
|
|
20241018,180500,13332957330,17180,17180,17180,17180,0
|
|
20241018,180400,13332957330,17180,17180,17180,17180,0
|
|
20241018,180300,13332957330,17180,17180,17180,17180,0
|
|
20241018,180200,13332957330,17180,17180,17180,17180,0
|
|
20241018,180100,13332957330,17180,17180,17180,17180,0
|
|
20241018,180000,13332957330,17180,17180,17180,17180,0
|
|
20241018,175900,13332957330,17180,17180,17180,17180,0
|
|
20241018,175800,13332957330,17180,17180,17180,17180,0
|
|
20241018,175700,13332957330,17180,17180,17180,17180,0
|
|
20241018,175600,13332957330,17180,17180,17180,17180,70741
|
|
20241018,175500,13332957330,17180,17180,17180,17180,0
|
|
20241018,175400,13332957330,17180,17180,17180,17180,0
|
|
20241018,175300,13332957330,17180,17180,17180,17180,0
|
|
20241018,175200,13332957330,17180,17180,17180,17180,0
|
|
20241018,175100,13332957330,17180,17180,17180,17180,0
|
|
20241018,175000,13332957330,17180,17180,17180,17180,0
|
|
20241018,174900,13332957330,17180,17180,17180,17180,0
|
|
20241018,174800,13332957330,17180,17180,17180,17180,0
|
|
20241018,174700,13332957330,17180,17180,17180,17180,0
|
|
20241018,174600,13332957330,17180,17180,17180,17180,0
|
|
20241018,174500,13332957330,17180,17180,17180,17180,0
|
|
20241018,174400,13332957330,17180,17180,17180,17180,0
|
|
20241018,174300,13332957330,17180,17180,17180,17180,0
|
|
20241018,174200,13332957330,17180,17180,17180,17180,0
|
|
20241018,174100,13332957330,17180,17180,17180,17180,0
|
|
20241018,174000,13332957330,17180,17180,17180,17180,0
|
|
20241018,173900,13332957330,17180,17180,17180,17180,0
|
|
20241018,173800,13332957330,17180,17180,17180,17180,0
|
|
20241018,173700,13332957330,17180,17180,17180,17180,0
|
|
20241018,173600,13332957330,17180,17180,17180,17180,0
|
|
20241018,173500,13332957330,17180,17180,17180,17180,0
|
|
20241018,173400,13332957330,17180,17180,17180,17180,0
|
|
20241018,173300,13332957330,17180,17180,17180,17180,0
|
|
20241018,173200,13332957330,17180,17180,17180,17180,0
|
|
20241018,173100,13332957330,17180,17180,17180,17180,0
|
|
20241018,173000,13332957330,17180,17180,17180,17180,0
|
|
20241018,172900,13332957330,17180,17180,17180,17180,0
|
|
20241018,172800,13332957330,17180,17180,17180,17180,0
|
|
20241018,172700,13332957330,17180,17180,17180,17180,0
|
|
20241018,172600,13332957330,17180,17180,17180,17180,70741
|
|
20241018,172500,13332957330,17180,17180,17180,17180,0
|
|
20241018,172400,13332957330,17180,17180,17180,17180,0
|
|
20241018,172300,13332957330,17180,17180,17180,17180,0
|
|
20241018,172200,13332957330,17180,17180,17180,17180,0
|
|
20241018,172100,13332957330,17180,17180,17180,17180,0
|
|
20241018,172000,13332957330,17180,17180,17180,17180,0
|
|
20241018,171900,13332957330,17180,17180,17180,17180,0
|
|
20241018,171800,13332957330,17180,17180,17180,17180,0
|
|
20241018,171700,13332957330,17180,17180,17180,17180,0
|
|
20241018,171600,13332957330,17180,17180,17180,17180,0
|
|
20241018,171500,13332957330,17180,17180,17180,17180,0
|
|
20241018,171400,13332957330,17180,17180,17180,17180,0
|
|
20241018,171300,13332957330,17180,17180,17180,17180,0
|
|
20241018,171200,13332957330,17180,17180,17180,17180,0
|
|
20241018,171100,13332957330,17180,17180,17180,17180,0
|
|
20241018,171000,13332957330,17180,17180,17180,17180,0
|
|
20241018,170900,13332957330,17180,17180,17180,17180,0
|
|
20241018,170800,13332957330,17180,17180,17180,17180,0
|
|
20241018,170700,13332957330,17180,17180,17180,17180,0
|
|
20241018,170600,13332957330,17180,17180,17180,17180,0
|
|
20241018,170500,13332957330,17180,17180,17180,17180,0
|
|
20241018,170400,13332957330,17180,17180,17180,17180,0
|
|
20241018,170300,13332957330,17180,17180,17180,17180,0
|
|
20241018,170200,13332957330,17180,17180,17180,17180,0
|
|
20241018,170100,13332957330,17180,17180,17180,17180,0
|
|
20241018,170000,13332957330,17180,17180,17180,17180,0
|
|
20241018,165900,13332957330,17180,17180,17180,17180,0
|
|
20241018,165800,13332957330,17180,17180,17180,17180,0
|
|
20241018,165700,13332957330,17180,17180,17180,17180,0
|
|
20241018,165600,13332957330,17180,17180,17180,17180,70741
|
|
20241018,165500,13332957330,17180,17180,17180,17180,0
|
|
20241018,165400,13332957330,17180,17180,17180,17180,0
|
|
20241018,165300,13332957330,17180,17180,17180,17180,0
|
|
20241018,165200,13332957330,17180,17180,17180,17180,0
|
|
20241018,165100,13332957330,17180,17180,17180,17180,0
|
|
20241018,165000,13332957330,17180,17180,17180,17180,0
|
|
20241018,164900,13332957330,17180,17180,17180,17180,0
|
|
20241018,164800,13332957330,17180,17180,17180,17180,0
|
|
20241018,164700,13332957330,17180,17180,17180,17180,0
|
|
20241018,164600,13332957330,17180,17180,17180,17180,0
|
|
20241018,164500,13332957330,17180,17180,17180,17180,0
|
|
20241018,164400,13332957330,17180,17180,17180,17180,0
|
|
20241018,164300,13332957330,17180,17180,17180,17180,0
|
|
20241018,164200,13332957330,17180,17180,17180,17180,0
|
|
20241018,164100,13332957330,17180,17180,17180,17180,0
|
|
20241018,164000,13332957330,17180,17180,17180,17180,0
|
|
20241018,163900,13332957330,17180,17180,17180,17180,0
|
|
20241018,163800,13332957330,17180,17180,17180,17180,0
|
|
20241018,163700,13332957330,17180,17180,17180,17180,0
|
|
20241018,163600,13332957330,17180,17180,17180,17180,0
|
|
20241018,163500,13332957330,17180,17180,17180,17180,0
|
|
20241018,163400,13332957330,17180,17180,17180,17180,0
|
|
20241018,163300,13332957330,17180,17180,17180,17180,0
|
|
20241018,163200,13332957330,17180,17180,17180,17180,0
|
|
20241018,163100,13332957330,17180,17180,17180,17180,0
|
|
20241018,163000,13332957330,17180,17180,17180,17180,0
|
|
20241018,162900,13332957330,17180,17180,17180,17180,0
|
|
20241018,162800,13332957330,17180,17180,17180,17180,0
|
|
20241018,162700,13332957330,17180,17180,17180,17180,0
|
|
20241018,162600,13332957330,17180,17180,17180,17180,70741
|
|
20241018,162500,13332957330,17180,17180,17180,17180,0
|
|
20241018,162400,13332957330,17180,17180,17180,17180,0
|
|
20241018,162300,13332957330,17180,17180,17180,17180,0
|
|
20241018,162200,13332957330,17180,17180,17180,17180,0
|
|
20241018,162100,13332957330,17180,17180,17180,17180,0
|
|
20241018,162000,13332957330,17180,17180,17180,17180,0
|
|
20241018,161900,13332957330,17180,17180,17180,17180,0
|
|
20241018,161800,13332957330,17180,17180,17180,17180,0
|
|
20241018,161700,13332957330,17180,17180,17180,17180,0
|
|
20241018,161600,13332957330,17180,17180,17180,17180,0
|
|
20241018,161500,13332957330,17180,17180,17180,17180,0
|
|
20241018,161400,13332957330,17180,17180,17180,17180,0
|
|
20241018,161300,13332957330,17180,17180,17180,17180,0
|
|
20241018,161200,13332957330,17180,17180,17180,17180,0
|
|
20241018,161100,13332957330,17180,17180,17180,17180,0
|
|
20241018,161000,13332957330,17180,17180,17180,17180,0
|
|
20241018,160900,13332957330,17180,17180,17180,17180,0
|
|
20241018,160800,13332957330,17180,17180,17180,17180,0
|
|
20241018,160700,13332957330,17180,17180,17180,17180,0
|
|
20241018,160600,13332957330,17180,17180,17180,17180,0
|
|
20241018,160500,13332957330,17180,17180,17180,17180,0
|
|
20241018,160400,13332957330,17180,17180,17180,17180,0
|
|
20241018,160300,13332957330,17180,17180,17180,17180,0
|
|
20241018,160200,13332957330,17180,17180,17180,17180,0
|
|
20241018,160100,13332957330,17180,17180,17180,17180,0
|
|
20241018,160000,13332957330,17180,17180,17180,17180,0
|
|
20241018,155900,13332957330,17180,17180,17180,17180,0
|
|
20241018,155800,13332957330,17180,17180,17180,17180,0
|
|
20241018,155700,13332957330,17180,17180,17180,17180,0
|
|
20241018,155600,13332957330,17180,17180,17180,17180,70741
|
|
20241018,155500,13332957330,17180,17180,17180,17180,0
|
|
20241018,155400,13332957330,17180,17180,17180,17180,0
|
|
20241018,155300,13332957330,17180,17180,17180,17180,0
|
|
20241018,155200,13332957330,17180,17180,17180,17180,0
|
|
20241018,155100,13332957330,17180,17180,17180,17180,0
|
|
20241018,155000,13332957330,17180,17180,17180,17180,0
|
|
20241018,154900,13332957330,17180,17180,17180,17180,0
|
|
20241018,154800,13332957330,17180,17180,17180,17180,0
|
|
20241018,154700,13332957330,17180,17180,17180,17180,0
|
|
20241018,154600,13332957330,17180,17180,17180,17180,0
|
|
20241018,154500,13332957330,17180,17180,17180,17180,0
|
|
20241018,154400,13332957330,17180,17180,17180,17180,0
|
|
20241018,154300,13332957330,17180,17180,17180,17180,0
|
|
20241018,154200,13332957330,17180,17180,17180,17180,0
|
|
20241018,154100,13332957330,17180,17180,17180,17180,0
|
|
20241018,154000,13332957330,17180,17180,17180,17180,0
|
|
20241018,153900,13332957330,17180,17180,17180,17180,0
|
|
20241018,153800,13332957330,17180,17180,17180,17180,0
|
|
20241018,153700,13332957330,17180,17180,17180,17180,0
|
|
20241018,153600,13332957330,17180,17180,17180,17180,0
|
|
20241018,153500,13332957330,17180,17180,17180,17180,0
|
|
20241018,153400,13332957330,17180,17180,17180,17180,0
|
|
20241018,153300,13332957330,17180,17180,17180,17180,0
|
|
20241018,153200,13332957330,17180,17180,17180,17180,0
|
|
20241018,153100,13332957330,17180,17180,17180,17180,0
|
|
20241018,153000,13332957330,17180,17180,17180,17180,70741
|
|
20241018,152900,12117626950,17240,17240,17240,17240,0
|
|
20241018,152800,12117626950,17240,17240,17240,17240,0
|
|
20241018,152700,12117626950,17240,17240,17240,17240,0
|
|
20241018,152600,12117626950,17240,17240,17240,17240,0
|
|
20241018,152500,12117626950,17240,17240,17240,17240,0
|
|
20241018,152400,12117626950,17240,17240,17240,17240,0
|
|
20241018,152300,12117626950,17240,17240,17240,17240,0
|
|
20241018,152200,12117626950,17240,17240,17240,17240,0
|
|
20241018,152100,12117626950,17240,17240,17240,17240,0
|
|
20241018,152000,12117626950,17240,17240,17240,17240,0
|
|
20241018,151900,12117626950,17240,17250,17250,17220,2785
|
|
20241018,151800,12069589120,17250,17230,17250,17200,2897
|
|
20241018,151700,12019693800,17220,17230,17230,17210,2664
|
|
20241018,151600,11973819430,17230,17240,17240,17220,1259
|
|
20241018,151500,11952128380,17240,17240,17240,17230,1251
|
|
20241018,151400,11930568610,17240,17230,17240,17220,1326
|
|
20241018,151300,11907718170,17220,17230,17240,17220,2068
|
|
20241018,151200,11872085170,17240,17240,17250,17230,403
|
|
20241018,151100,11865137030,17240,17250,17250,17240,2039
|
|
20241018,151000,11829978960,17240,17240,17250,17230,497
|
|
20241018,150900,11821406790,17240,17250,17250,17240,3529
|
|
20241018,150800,11760553150,17250,17230,17250,17230,1293
|
|
20241018,150700,11738261300,17240,17230,17250,17230,981
|
|
20241018,150600,11721348250,17240,17240,17240,17230,1298
|
|
20241018,150500,11698972030,17240,17240,17240,17230,2321
|
|
20241018,150400,11658964160,17230,17220,17230,17220,1257
|
|
20241018,150300,11637309450,17220,17230,17230,17220,975
|
|
20241018,150200,11620513460,17220,17220,17230,17220,503
|
|
20241018,150100,11611846920,17220,17220,17230,17220,189
|
|
20241018,150000,11608591440,17230,17220,17230,17210,2841
|
|
20241018,145900,11559667080,17220,17210,17220,17210,1110
|
|
20241018,145800,11540561540,17210,17210,17220,17200,3986
|
|
20241018,145700,11471986170,17210,17210,17220,17210,1053
|
|
20241018,145600,11453859060,17220,17230,17240,17210,1234
|
|
20241018,145500,11432614380,17230,17210,17240,17210,2153
|
|
20241018,145400,11395522740,17210,17210,17230,17210,1769
|
|
20241018,145300,11365073040,17210,17220,17230,17210,1370
|
|
20241018,145200,11341478740,17220,17210,17240,17210,2932
|
|
20241018,145100,11290979350,17200,17210,17210,17200,1064
|
|
20241018,145000,11272675300,17200,17210,17220,17200,1833
|
|
20241018,144900,11241138070,17220,17220,17230,17220,822
|
|
20241018,144800,11226982150,17220,17220,17230,17210,872
|
|
20241018,144700,11211969250,17220,17230,17230,17210,671
|
|
20241018,144600,11200413560,17220,17220,17240,17220,847
|
|
20241018,144500,11185818990,17230,17230,17230,17220,551
|
|
20241018,144400,11176327720,17240,17240,17240,17230,882
|
|
20241018,144300,11161127100,17230,17230,17240,17230,1033
|
|
20241018,144200,11143324620,17230,17200,17250,17200,5757
|
|
20241018,144100,11044129730,17200,17200,17220,17200,1557
|
|
20241018,144000,11017338650,17210,17220,17220,17200,720
|
|
20241018,143900,11004947100,17200,17210,17220,17200,1567
|
|
20241018,143800,10977974050,17210,17220,17230,17210,1589
|
|
20241018,143700,10950620460,17220,17220,17230,17220,718
|
|
20241018,143600,10938253380,17220,17220,17230,17210,1177
|
|
20241018,143500,10917981260,17220,17230,17230,17210,797
|
|
20241018,143400,10904257560,17220,17220,17230,17220,831
|
|
20241018,143300,10889945960,17230,17210,17230,17210,539
|
|
20241018,143200,10880668970,17210,17230,17240,17210,3954
|
|
20241018,143100,10812578920,17240,17190,17240,17190,1686
|
|
20241018,143000,10783560130,17190,17190,17200,17190,613
|
|
20241018,142900,10773020230,17180,17200,17210,17170,1599
|
|
20241018,142800,10745527050,17200,17170,17220,17170,1463
|
|
20241018,142700,10720366780,17170,17170,17180,17160,907
|
|
20241018,142600,10704791660,17170,17200,17200,17170,589
|
|
20241018,142500,10694670170,17200,17190,17200,17160,1035
|
|
20241018,142400,10676882850,17190,17190,17200,17190,751
|
|
20241018,142300,10663971430,17190,17190,17200,17190,1377
|
|
20241018,142200,10640297480,17190,17210,17230,17180,1783
|
|
20241018,142100,10609633480,17210,17220,17230,17180,1996
|
|
20241018,142000,10575277150,17220,17210,17230,17210,837
|
|
20241018,141900,10560861890,17210,17220,17230,17210,1234
|
|
20241018,141800,10539615150,17220,17200,17220,17190,2729
|
|
20241018,141700,10492657280,17190,17180,17200,17180,1362
|
|
20241018,141600,10469244630,17180,17180,17190,17180,838
|
|
20241018,141500,10454843870,17190,17180,17190,17140,3501
|
|
20241018,141400,10394764470,17180,17150,17180,17130,7927
|
|
20241018,141300,10258795240,17140,17190,17190,17140,1631
|
|
20241018,141200,10230822990,17190,17190,17210,17160,2688
|
|
20241018,141100,10184595740,17200,17200,17200,17150,4472
|
|
20241018,141000,10107731300,17200,17180,17200,17150,6709
|
|
20241018,140900,9992598430,17170,17160,17180,17150,1154
|
|
20241018,140800,9972795830,17160,17160,17180,17150,1633
|
|
20241018,140700,9944766410,17160,17190,17200,17150,2103
|
|
20241018,140600,9908662740,17180,17170,17230,17160,4577
|
|
20241018,140500,9829958570,17180,17190,17190,17170,1155
|
|
20241018,140400,9810124930,17190,17180,17190,17160,707
|
|
20241018,140300,9797979730,17180,17160,17230,17160,5858
|
|
20241018,140200,9697212000,17170,17160,17200,17150,3320
|
|
20241018,140100,9640153810,17170,17180,17180,17140,971
|
|
20241018,140000,9623493070,17170,17140,17190,17130,5987
|
|
20241018,135900,9520812200,17140,17140,17150,17130,4594
|
|
20241018,135800,9442070260,17150,17150,17160,17140,1278
|
|
20241018,135700,9420152640,17150,17150,17160,17150,1008
|
|
20241018,135600,9402863890,17160,17160,17160,17150,833
|
|
20241018,135500,9388574230,17150,17150,17160,17150,625
|
|
20241018,135400,9377853310,17140,17150,17160,17140,874
|
|
20241018,135300,9362865850,17150,17140,17150,17140,803
|
|
20241018,135200,9349100740,17140,17150,17160,17140,1460
|
|
20241018,135100,9324064010,17150,17150,17160,17150,2452
|
|
20241018,135000,9282009750,17150,17160,17170,17150,2020
|
|
20241018,134900,9247349010,17160,17160,17170,17160,1155
|
|
20241018,134800,9227525300,17160,17180,17190,17160,1166
|
|
20241018,134700,9207507740,17160,17150,17190,17150,863
|
|
20241018,134600,9192699340,17150,17150,17160,17150,1413
|
|
20241018,134500,9168465200,17160,17160,17200,17150,1095
|
|
20241018,134400,9149661410,17160,17180,17200,17160,1420
|
|
20241018,134300,9125259820,17170,17190,17200,17170,2966
|
|
20241018,134200,9074281540,17190,17180,17190,17170,871
|
|
20241018,134100,9059316490,17170,17170,17180,17160,1487
|
|
20241018,134000,9033790260,17160,17170,17180,17150,741
|
|
20241018,133900,9021071680,17170,17150,17180,17150,828
|
|
20241018,133800,9006864210,17150,17150,17160,17140,896
|
|
20241018,133700,8991497410,17150,17150,17160,17140,1730
|
|
20241018,133600,8961825290,17150,17160,17170,17150,697
|
|
20241018,133500,8949868460,17150,17140,17150,17130,3646
|
|
20241018,133400,8887365370,17140,17140,17150,17140,868
|
|
20241018,133300,8872486940,17140,17140,17150,17140,3794
|
|
20241018,133200,8807430860,17150,17120,17150,17120,1075
|
|
20241018,133100,8789004900,17130,17120,17140,17120,1155
|
|
20241018,133000,8769220110,17130,17130,17130,17120,708
|
|
20241018,132900,8757097730,17130,17140,17140,17120,2052
|
|
20241018,132800,8721948470,17140,17130,17140,17120,1140
|
|
20241018,132700,8702425250,17130,17120,17130,17120,481
|
|
20241018,132600,8694189340,17120,17120,17140,17120,946
|
|
20241018,132500,8677989420,17120,17110,17130,17110,4498
|
|
20241018,132400,8600978350,17110,17130,17130,17110,2298
|
|
20241018,132300,8561642850,17130,17140,17140,17120,1566
|
|
20241018,132200,8534821660,17140,17140,17150,17140,1771
|
|
20241018,132100,8504462320,17150,17130,17150,17130,1264
|
|
20241018,132000,8482804220,17140,17150,17150,17120,5565
|
|
20241018,131900,8387459980,17150,17160,17170,17140,6750
|
|
20241018,131800,8271677180,17160,17170,17180,17160,3223
|
|
20241018,131700,8216353740,17180,17170,17200,17170,1749
|
|
20241018,131600,8186303760,17170,17200,17200,17170,4921
|
|
20241018,131500,8101758780,17200,17210,17210,17190,5115
|
|
20241018,131400,8013785650,17200,17220,17220,17200,4890
|
|
20241018,131300,7929632110,17220,17230,17230,17220,915
|
|
20241018,131200,7913874640,17270,17240,17290,17210,9960
|
|
20241018,131100,7742211420,17240,17240,17250,17240,1239
|
|
20241018,131000,7720850900,17240,17240,17250,17240,2756
|
|
20241018,130900,7673327100,17250,17270,17280,17240,12435
|
|
20241018,130800,7458773560,17270,17280,17280,17270,1437
|
|
20241018,130700,7433947490,17280,17250,17280,17250,4298
|
|
20241018,130600,7359767800,17250,17260,17260,17250,1795
|
|
20241018,130500,7328791130,17260,17260,17270,17250,715
|
|
20241018,130400,7316450350,17250,17270,17270,17250,5826
|
|
20241018,130300,7215885120,17270,17290,17300,17270,12124
|
|
20241018,130200,7006378450,17290,17300,17300,17290,1923
|
|
20241018,130100,6973118340,17300,17320,17340,17300,1884
|
|
20241018,130000,6940499380,17330,17330,17330,17320,960
|
|
20241018,125900,6923865190,17330,17340,17360,17320,2978
|
|
20241018,125800,6872221660,17340,17340,17350,17340,359
|
|
20241018,125700,6865996240,17330,17330,17340,17330,730
|
|
20241018,125600,6853344610,17330,17320,17330,17320,338
|
|
20241018,125500,6847488140,17330,17310,17330,17310,360
|
|
20241018,125400,6841252340,17320,17340,17340,17320,826
|
|
20241018,125300,6826943380,17330,17320,17330,17320,268
|
|
20241018,125200,6822299540,17320,17340,17350,17320,1242
|
|
20241018,125100,6800764620,17340,17350,17350,17340,16
|
|
20241018,125000,6800487160,17350,17360,17360,17330,895
|
|
20241018,124900,6784959500,17360,17340,17360,17340,687
|
|
20241018,124800,6773039260,17350,17330,17350,17320,350
|
|
20241018,124700,6766974460,17330,17310,17330,17310,814
|
|
20241018,124600,6752872230,17320,17330,17330,17320,667
|
|
20241018,124500,6741315960,17320,17320,17320,17310,1026
|
|
20241018,124400,6723545650,17320,17320,17320,17310,542
|
|
20241018,124300,6714159610,17320,17320,17320,17310,475
|
|
20241018,124200,6705932720,17320,17320,17320,17320,2
|
|
20241018,124100,6705898080,17320,17320,17320,17310,596
|
|
20241018,124000,6695577560,17320,17310,17320,17310,309
|
|
20241018,123900,6690225690,17330,17310,17330,17300,2444
|
|
20241018,123800,6647916400,17310,17350,17360,17300,6100
|
|
20241018,123700,6542297760,17340,17350,17350,17340,1108
|
|
20241018,123600,6523073970,17350,17350,17360,17350,242
|
|
20241018,123500,6518875140,17350,17350,17370,17340,539
|
|
20241018,123400,6509522630,17350,17340,17370,17340,429
|
|
20241018,123300,6502083580,17340,17340,17340,17340,695
|
|
20241018,123200,6490032280,17340,17360,17370,17330,1664
|
|
20241018,123100,6461153150,17360,17360,17360,17350,789
|
|
20241018,123000,6447456130,17360,17350,17360,17350,1325
|
|
20241018,122900,6424454790,17350,17350,17360,17350,561
|
|
20241018,122800,6414718430,17360,17360,17360,17350,296
|
|
20241018,122700,6409580940,17360,17350,17360,17340,567
|
|
20241018,122600,6399742770,17350,17340,17350,17340,361
|
|
20241018,122500,6393482580,17340,17340,17340,17330,876
|
|
20241018,122400,6378295320,17340,17340,17340,17330,458
|
|
20241018,122300,6370353700,17340,17330,17340,17330,258
|
|
20241018,122200,6365882530,17330,17320,17350,17320,510
|
|
20241018,122100,6357042400,17310,17310,17340,17310,819
|
|
20241018,122000,6342850370,17310,17310,17310,17310,790
|
|
20241018,121900,6329175470,17320,17320,17320,17310,428
|
|
20241018,121800,6321763540,17310,17310,17310,17310,67
|
|
20241018,121700,6320603770,17310,17320,17330,17300,730
|
|
20241018,121600,6307963720,17320,17310,17320,17300,379
|
|
20241018,121500,6301401020,17310,17300,17310,17290,424
|
|
20241018,121400,6294067230,17300,17300,17300,17300,515
|
|
20241018,121300,6285157730,17290,17290,17310,17290,298
|
|
20241018,121200,6280002440,17290,17300,17300,17290,409
|
|
20241018,121100,6272927810,17300,17300,17300,17290,1249
|
|
20241018,121000,6251321140,17290,17310,17310,17290,10517
|
|
20241018,120900,6069290480,17320,17310,17320,17310,310
|
|
20241018,120800,6063921460,17310,17320,17320,17310,418
|
|
20241018,120700,6056682470,17320,17320,17320,17320,40
|
|
20241018,120600,6055989670,17320,17310,17320,17310,2531
|
|
20241018,120500,6012170960,17300,17300,17310,17300,346
|
|
20241018,120400,6006182100,17310,17310,17310,17300,75
|
|
20241018,120300,6004883860,17310,17300,17310,17290,313
|
|
20241018,120200,5999468990,17300,17300,17310,17300,237
|
|
20241018,120100,5995368830,17300,17290,17300,17290,378
|
|
20241018,120000,5988833190,17300,17280,17300,17280,2812
|
|
20241018,115900,5940229730,17290,17300,17300,17280,1815
|
|
20241018,115800,5908847330,17290,17300,17300,17290,1179
|
|
20241018,115700,5888455870,17310,17300,17310,17300,828
|
|
20241018,115600,5874123610,17300,17300,17310,17300,381
|
|
20241018,115500,5867529690,17300,17320,17320,17300,618
|
|
20241018,115400,5856831560,17310,17310,17320,17310,419
|
|
20241018,115300,5849576180,17310,17320,17320,17310,1010
|
|
20241018,115200,5832086960,17320,17320,17320,17320,8
|
|
20241018,115100,5831948400,17310,17320,17320,17310,373
|
|
20241018,115000,5825489250,17320,17320,17320,17310,334
|
|
20241018,114900,5819704700,17320,17340,17350,17320,561
|
|
20241018,114800,5809974490,17350,17350,17350,17350,523
|
|
20241018,114700,5800900440,17350,17360,17360,17340,1350
|
|
20241018,114600,5777469290,17360,17300,17370,17290,9172
|
|
20241018,114500,5618560010,17300,17300,17340,17290,2309
|
|
20241018,114400,5578576200,17290,17300,17300,17290,470
|
|
20241018,114300,5570446660,17300,17300,17300,17290,2338
|
|
20241018,114200,5530019850,17300,17300,17300,17300,497
|
|
20241018,114100,5521421750,17300,17310,17310,17300,1284
|
|
20241018,114000,5499202280,17320,17310,17320,17310,536
|
|
20241018,113900,5489921940,17320,17310,17320,17310,779
|
|
20241018,113800,5476434440,17320,17330,17340,17310,1520
|
|
20241018,113700,5450104020,17330,17330,17340,17330,35
|
|
20241018,113600,5449497250,17330,17330,17330,17330,404
|
|
20241018,113500,5442495930,17330,17330,17330,17320,67
|
|
20241018,113400,5441334910,17330,17330,17330,17330,284
|
|
20241018,113300,5436413190,17330,17330,17330,17330,227
|
|
20241018,113200,5432479280,17330,17350,17350,17330,156
|
|
20241018,113100,5429775780,17330,17340,17340,17330,1103
|
|
20241018,113000,5410653320,17340,17340,17340,17320,696
|
|
20241018,112900,5398589730,17350,17340,17350,17340,524
|
|
20241018,112800,5389502830,17350,17340,17350,17340,717
|
|
20241018,112700,5377066170,17340,17340,17340,17340,1321
|
|
20241018,112600,5354160030,17330,17330,17340,17330,121
|
|
20241018,112500,5352063040,17340,17330,17340,17330,1069
|
|
20241018,112400,5333528520,17340,17320,17340,17310,620
|
|
20241018,112300,5322784850,17320,17300,17320,17290,821
|
|
20241018,112200,5308585240,17300,17300,17300,17290,1221
|
|
20241018,112100,5287465010,17300,17300,17300,17300,683
|
|
20241018,112000,5275649110,17290,17300,17300,17290,385
|
|
20241018,111900,5268988730,17300,17290,17300,17290,860
|
|
20241018,111800,5254114870,17300,17300,17300,17290,3534
|
|
20241018,111700,5192982870,17300,17320,17320,17300,2965
|
|
20241018,111600,5141659660,17320,17320,17330,17310,588
|
|
20241018,111500,5131473220,17320,17340,17340,17320,1259
|
|
20241018,111400,5109654510,17340,17350,17350,17340,972
|
|
20241018,111300,5092799200,17350,17340,17350,17340,400
|
|
20241018,111200,5085859960,17340,17350,17350,17340,567
|
|
20241018,111100,5076023630,17350,17340,17350,17340,360
|
|
20241018,111000,5069781200,17340,17340,17350,17340,1063
|
|
20241018,110900,5051348770,17340,17350,17350,17340,1910
|
|
20241018,110800,5018220530,17340,17350,17350,17340,77
|
|
20241018,110700,5016885240,17340,17340,17350,17340,300
|
|
20241018,110600,5011680890,17340,17330,17340,17330,110
|
|
20241018,110500,5009774090,17320,17320,17350,17310,1136
|
|
20241018,110400,4990098840,17320,17340,17340,17310,3147
|
|
20241018,110300,4935580320,17340,17350,17350,17340,1468
|
|
20241018,110200,4910124700,17350,17330,17360,17330,5843
|
|
20241018,110100,4808772900,17320,17330,17330,17320,350
|
|
20241018,110000,4802708380,17320,17330,17330,17320,230
|
|
20241018,105900,4798724650,17330,17320,17330,17320,1038
|
|
20241018,105800,4780746460,17330,17330,17340,17330,1299
|
|
20241018,105700,4758230210,17330,17340,17340,17330,128
|
|
20241018,105600,4756011220,17330,17350,17350,17330,863
|
|
20241018,105500,4741047720,17350,17340,17350,17340,111
|
|
20241018,105400,4739121880,17350,17350,17360,17350,201
|
|
20241018,105300,4735634410,17350,17360,17360,17350,709
|
|
20241018,105200,4723332770,17360,17350,17360,17350,330
|
|
20241018,105100,4717605030,17350,17350,17360,17350,188
|
|
20241018,105000,4714342780,17350,17350,17360,17340,651
|
|
20241018,104900,4703049260,17350,17350,17360,17340,801
|
|
20241018,104800,4689151970,17350,17360,17360,17340,581
|
|
20241018,104700,4679070450,17360,17360,17370,17350,1844
|
|
20241018,104600,4647060970,17360,17360,17360,17360,754
|
|
20241018,104500,4633971530,17360,17360,17370,17360,138
|
|
20241018,104400,4631575390,17350,17350,17370,17350,1117
|
|
20241018,104300,4612190340,17350,17350,17360,17350,239
|
|
20241018,104200,4608043650,17350,17340,17350,17340,411
|
|
20241018,104100,4600912840,17340,17350,17360,17340,727
|
|
20241018,104000,4588299220,17360,17340,17360,17340,1400
|
|
20241018,103900,4564014190,17340,17350,17350,17340,551
|
|
20241018,103800,4554458110,17350,17340,17350,17340,624
|
|
20241018,103700,4543632350,17350,17330,17350,17330,1365
|
|
20241018,103600,4519969730,17330,17320,17330,17310,1229
|
|
20241018,103500,4498687070,17320,17320,17320,17310,435
|
|
20241018,103400,4491153220,17320,17320,17330,17310,788
|
|
20241018,103300,4477504620,17320,17310,17320,17310,102
|
|
20241018,103200,4475738460,17310,17310,17320,17310,367
|
|
20241018,103100,4469382880,17310,17320,17320,17310,1141
|
|
20241018,103000,4449623930,17320,17310,17330,17310,443
|
|
20241018,102900,4441954020,17310,17300,17320,17290,453
|
|
20241018,102800,4434117670,17300,17290,17300,17280,2654
|
|
20241018,102700,4388233100,17300,17300,17310,17290,16216
|
|
20241018,102600,4107708330,17310,17310,17320,17310,8504
|
|
20241018,102500,3960502390,17320,17330,17330,17310,4427
|
|
20241018,102400,3883836500,17330,17330,17330,17320,1229
|
|
20241018,102300,3862544710,17320,17320,17330,17320,424
|
|
20241018,102200,3855200980,17330,17330,17330,17320,503
|
|
20241018,102100,3846485170,17330,17330,17350,17320,2086
|
|
20241018,102000,3810351300,17330,17340,17350,17320,4475
|
|
20241018,101900,3732771540,17340,17350,17350,17340,491
|
|
20241018,101800,3724257440,17340,17330,17350,17330,281
|
|
20241018,101700,3719384870,17340,17340,17350,17330,1330
|
|
20241018,101600,3696315130,17340,17340,17340,17340,68
|
|
20241018,101500,3695136010,17350,17360,17370,17340,2544
|
|
20241018,101400,3650976270,17350,17350,17360,17330,3100
|
|
20241018,101300,3597232800,17350,17350,17360,17340,141
|
|
20241018,101200,3594787430,17350,17350,17370,17320,1713
|
|
20241018,101100,3565086530,17360,17360,17360,17350,361
|
|
20241018,101000,3558819580,17350,17370,17370,17350,138
|
|
20241018,100900,3556423030,17370,17370,17390,17360,890
|
|
20241018,100800,3540957950,17370,17380,17380,17330,622
|
|
20241018,100700,3530172480,17370,17380,17380,17330,3826
|
|
20241018,100600,3463767730,17380,17370,17380,17370,209
|
|
20241018,100500,3460136610,17370,17340,17380,17340,4358
|
|
20241018,100400,3384476680,17330,17330,17340,17320,221
|
|
20241018,100300,3380648040,17340,17330,17340,17320,123
|
|
20241018,100200,3378516380,17330,17320,17350,17320,662
|
|
20241018,100100,3367038050,17320,17320,17320,17310,118
|
|
20241018,100000,3364994650,17360,17320,17360,17310,534
|
|
20241018,095900,3355744410,17310,17320,17320,17310,2255
|
|
20241018,095800,3316694070,17320,17330,17340,17310,2230
|
|
20241018,095700,3278060960,17330,17320,17330,17320,275
|
|
20241018,095600,3273295650,17320,17320,17350,17320,1778
|
|
20241018,095500,3242470120,17330,17320,17330,17310,4406
|
|
20241018,095400,3166120180,17310,17320,17320,17310,1323
|
|
20241018,095300,3143216770,17320,17330,17330,17310,2221
|
|
20241018,095200,3104749440,17320,17340,17340,17320,2216
|
|
20241018,095100,3066348200,17340,17330,17350,17330,1680
|
|
20241018,095000,3037218110,17330,17330,17340,17330,321
|
|
20241018,094900,3031654440,17330,17320,17350,17310,1552
|
|
20241018,094800,3004761140,17320,17320,17350,17310,1966
|
|
20241018,094700,2970692540,17310,17320,17330,17300,2927
|
|
20241018,094600,2920027060,17320,17330,17340,17310,4217
|
|
20241018,094500,2847001670,17330,17330,17330,17320,948
|
|
20241018,094400,2830576380,17320,17330,17370,17320,2570
|
|
20241018,094300,2786033780,17330,17340,17370,17320,4208
|
|
20241018,094200,2713058180,17360,17330,17370,17330,2915
|
|
20241018,094100,2662500470,17330,17350,17350,17330,1013
|
|
20241018,094000,2644938390,17350,17380,17380,17340,298
|
|
20241018,093900,2639767840,17380,17330,17380,17330,474
|
|
20241018,093800,2631545800,17330,17330,17330,17320,387
|
|
20241018,093700,2624839790,17330,17350,17350,17320,946
|
|
20241018,093600,2608437220,17350,17350,17380,17350,187
|
|
20241018,093500,2605191990,17360,17350,17380,17300,9718
|
|
20241018,093400,2436839350,17350,17380,17380,17330,9712
|
|
20241018,093300,2268324610,17380,17360,17380,17360,1290
|
|
20241018,093200,2245920910,17350,17340,17360,17330,705
|
|
20241018,093100,2233693300,17340,17320,17360,17320,4553
|
|
20241018,093000,2154744360,17330,17330,17330,17310,4561
|
|
20241018,092900,2075771760,17310,17320,17340,17310,2815
|
|
20241018,092800,2027024220,17320,17340,17340,17310,8975
|
|
20241018,092700,1871547020,17330,17330,17370,17330,1201
|
|
20241018,092600,1850721390,17330,17380,17380,17330,5581
|
|
20241018,092500,1753908760,17380,17390,17400,17360,578
|
|
20241018,092400,1743863700,17400,17360,17400,17350,2815
|
|
20241018,092300,1694951970,17360,17360,17390,17360,725
|
|
20241018,092200,1682364260,17400,17400,17410,17350,1076
|
|
20241018,092100,1663676100,17410,17380,17420,17330,5762
|
|
20241018,092000,1563686390,17380,17370,17410,17350,1184
|
|
20241018,091900,1543117970,17380,17400,17430,17360,3787
|
|
20241018,091800,1477252490,17390,17340,17400,17340,5853
|
|
20241018,091700,1375505710,17340,17340,17350,17330,1579
|
|
20241018,091600,1348134690,17340,17350,17350,17320,7271
|
|
20241018,091500,1222099890,17340,17360,17390,17340,4937
|
|
20241018,091400,1136408070,17350,17350,17360,17350,1267
|
|
20241018,091300,1114425090,17360,17350,17360,17350,575
|
|
20241018,091200,1104446190,17350,17380,17390,17350,3714
|
|
20241018,091100,1039973200,17380,17360,17400,17360,2230
|
|
20241018,091000,1001226350,17360,17360,17370,17340,8549
|
|
20241018,090900,852875980,17370,17390,17390,17360,2295
|
|
20241018,090800,812997940,17400,17360,17420,17360,2756
|
|
20241018,090700,765124600,17370,17370,17380,17360,2566
|
|
20241018,090600,720558450,17370,17370,17400,17350,3527
|
|
20241018,090500,659304180,17360,17400,17420,17360,6137
|
|
20241018,090400,552659660,17400,17410,17440,17390,2580
|
|
20241018,090300,507759680,17440,17440,17450,17390,4778
|
|
20241018,090200,424593370,17440,17440,17450,17380,5602
|
|
20241018,090100,327075260,17440,17390,17480,17390,1964
|
|
20241018,090000,292851290,17450,17490,17490,17390,16427
|