650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,194700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,194600,13017360170,12190,12190,12190,12190,0
|
|
20241014,194500,13017360170,12190,12190,12190,12190,0
|
|
20241014,194400,13017360170,12190,12190,12190,12190,0
|
|
20241014,194300,13017360170,12190,12190,12190,12190,0
|
|
20241014,194200,13017360170,12190,12190,12190,12190,0
|
|
20241014,194100,13017360170,12190,12190,12190,12190,0
|
|
20241014,194000,13017360170,12190,12190,12190,12190,0
|
|
20241014,193900,13017360170,12190,12190,12190,12190,0
|
|
20241014,193800,13017360170,12190,12190,12190,12190,0
|
|
20241014,193700,13017360170,12190,12190,12190,12190,0
|
|
20241014,193600,13017360170,12190,12190,12190,12190,0
|
|
20241014,193500,13017360170,12190,12190,12190,12190,0
|
|
20241014,193400,13017360170,12190,12190,12190,12190,0
|
|
20241014,193300,13017360170,12190,12190,12190,12190,0
|
|
20241014,193200,13017360170,12190,12190,12190,12190,0
|
|
20241014,193100,13017360170,12190,12190,12190,12190,0
|
|
20241014,193000,13017360170,12190,12190,12190,12190,0
|
|
20241014,192900,13017360170,12190,12190,12190,12190,0
|
|
20241014,192800,13017360170,12190,12190,12190,12190,0
|
|
20241014,192700,13017360170,12190,12190,12190,12190,0
|
|
20241014,192600,13017360170,12190,12190,12190,12190,0
|
|
20241014,192500,13017360170,12190,12190,12190,12190,0
|
|
20241014,192400,13017360170,12190,12190,12190,12190,0
|
|
20241014,192300,13017360170,12190,12190,12190,12190,0
|
|
20241014,192200,13017360170,12190,12190,12190,12190,0
|
|
20241014,192100,13017360170,12190,12190,12190,12190,0
|
|
20241014,192000,13017360170,12190,12190,12190,12190,0
|
|
20241014,191900,13017360170,12190,12190,12190,12190,0
|
|
20241014,191800,13017360170,12190,12190,12190,12190,0
|
|
20241014,191700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,191600,13017360170,12190,12190,12190,12190,0
|
|
20241014,191500,13017360170,12190,12190,12190,12190,0
|
|
20241014,191400,13017360170,12190,12190,12190,12190,0
|
|
20241014,191300,13017360170,12190,12190,12190,12190,0
|
|
20241014,191200,13017360170,12190,12190,12190,12190,0
|
|
20241014,191100,13017360170,12190,12190,12190,12190,0
|
|
20241014,191000,13017360170,12190,12190,12190,12190,0
|
|
20241014,190900,13017360170,12190,12190,12190,12190,0
|
|
20241014,190800,13017360170,12190,12190,12190,12190,0
|
|
20241014,190700,13017360170,12190,12190,12190,12190,0
|
|
20241014,190600,13017360170,12190,12190,12190,12190,0
|
|
20241014,190500,13017360170,12190,12190,12190,12190,0
|
|
20241014,190400,13017360170,12190,12190,12190,12190,0
|
|
20241014,190300,13017360170,12190,12190,12190,12190,0
|
|
20241014,190200,13017360170,12190,12190,12190,12190,0
|
|
20241014,190100,13017360170,12190,12190,12190,12190,0
|
|
20241014,190000,13017360170,12190,12190,12190,12190,0
|
|
20241014,185900,13017360170,12190,12190,12190,12190,0
|
|
20241014,185800,13017360170,12190,12190,12190,12190,0
|
|
20241014,185700,13017360170,12190,12190,12190,12190,0
|
|
20241014,185600,13017360170,12190,12190,12190,12190,0
|
|
20241014,185500,13017360170,12190,12190,12190,12190,0
|
|
20241014,185400,13017360170,12190,12190,12190,12190,0
|
|
20241014,185300,13017360170,12190,12190,12190,12190,0
|
|
20241014,185200,13017360170,12190,12190,12190,12190,0
|
|
20241014,185100,13017360170,12190,12190,12190,12190,0
|
|
20241014,185000,13017360170,12190,12190,12190,12190,0
|
|
20241014,184900,13017360170,12190,12190,12190,12190,0
|
|
20241014,184800,13017360170,12190,12190,12190,12190,0
|
|
20241014,184700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,184600,13017360170,12190,12190,12190,12190,0
|
|
20241014,184500,13017360170,12190,12190,12190,12190,0
|
|
20241014,184400,13017360170,12190,12190,12190,12190,0
|
|
20241014,184300,13017360170,12190,12190,12190,12190,0
|
|
20241014,184200,13017360170,12190,12190,12190,12190,0
|
|
20241014,184100,13017360170,12190,12190,12190,12190,0
|
|
20241014,184000,13017360170,12190,12190,12190,12190,0
|
|
20241014,183900,13017360170,12190,12190,12190,12190,0
|
|
20241014,183800,13017360170,12190,12190,12190,12190,0
|
|
20241014,183700,13017360170,12190,12190,12190,12190,0
|
|
20241014,183600,13017360170,12190,12190,12190,12190,0
|
|
20241014,183500,13017360170,12190,12190,12190,12190,0
|
|
20241014,183400,13017360170,12190,12190,12190,12190,0
|
|
20241014,183300,13017360170,12190,12190,12190,12190,0
|
|
20241014,183200,13017360170,12190,12190,12190,12190,0
|
|
20241014,183100,13017360170,12190,12190,12190,12190,0
|
|
20241014,183000,13017360170,12190,12190,12190,12190,0
|
|
20241014,182900,13017360170,12190,12190,12190,12190,0
|
|
20241014,182800,13017360170,12190,12190,12190,12190,0
|
|
20241014,182700,13017360170,12190,12190,12190,12190,0
|
|
20241014,182600,13017360170,12190,12190,12190,12190,0
|
|
20241014,182500,13017360170,12190,12190,12190,12190,0
|
|
20241014,182400,13017360170,12190,12190,12190,12190,0
|
|
20241014,182300,13017360170,12190,12190,12190,12190,0
|
|
20241014,182200,13017360170,12190,12190,12190,12190,0
|
|
20241014,182100,13017360170,12190,12190,12190,12190,0
|
|
20241014,182000,13017360170,12190,12190,12190,12190,0
|
|
20241014,181900,13017360170,12190,12190,12190,12190,0
|
|
20241014,181800,13017360170,12190,12190,12190,12190,0
|
|
20241014,181700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,181600,13017360170,12190,12190,12190,12190,0
|
|
20241014,181500,13017360170,12190,12190,12190,12190,0
|
|
20241014,181400,13017360170,12190,12190,12190,12190,0
|
|
20241014,181300,13017360170,12190,12190,12190,12190,0
|
|
20241014,181200,13017360170,12190,12190,12190,12190,0
|
|
20241014,181100,13017360170,12190,12190,12190,12190,0
|
|
20241014,181000,13017360170,12190,12190,12190,12190,0
|
|
20241014,180900,13017360170,12190,12190,12190,12190,0
|
|
20241014,180800,13017360170,12190,12190,12190,12190,0
|
|
20241014,180700,13017360170,12190,12190,12190,12190,0
|
|
20241014,180600,13017360170,12190,12190,12190,12190,0
|
|
20241014,180500,13017360170,12190,12190,12190,12190,0
|
|
20241014,180400,13017360170,12190,12190,12190,12190,0
|
|
20241014,180300,13017360170,12190,12190,12190,12190,0
|
|
20241014,180200,13017360170,12190,12190,12190,12190,0
|
|
20241014,180100,13017360170,12190,12190,12190,12190,0
|
|
20241014,180000,13017360170,12190,12190,12190,12190,0
|
|
20241014,175900,13017360170,12190,12190,12190,12190,0
|
|
20241014,175800,13017360170,12190,12190,12190,12190,0
|
|
20241014,175700,13017360170,12190,12190,12190,12190,0
|
|
20241014,175600,13017360170,12190,12190,12190,12190,0
|
|
20241014,175500,13017360170,12190,12190,12190,12190,0
|
|
20241014,175400,13017360170,12190,12190,12190,12190,0
|
|
20241014,175300,13017360170,12190,12190,12190,12190,0
|
|
20241014,175200,13017360170,12190,12190,12190,12190,0
|
|
20241014,175100,13017360170,12190,12190,12190,12190,0
|
|
20241014,175000,13017360170,12190,12190,12190,12190,0
|
|
20241014,174900,13017360170,12190,12190,12190,12190,0
|
|
20241014,174800,13017360170,12190,12190,12190,12190,0
|
|
20241014,174700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,174600,13017360170,12190,12190,12190,12190,0
|
|
20241014,174500,13017360170,12190,12190,12190,12190,0
|
|
20241014,174400,13017360170,12190,12190,12190,12190,0
|
|
20241014,174300,13017360170,12190,12190,12190,12190,0
|
|
20241014,174200,13017360170,12190,12190,12190,12190,0
|
|
20241014,174100,13017360170,12190,12190,12190,12190,0
|
|
20241014,174000,13017360170,12190,12190,12190,12190,0
|
|
20241014,173900,13017360170,12190,12190,12190,12190,0
|
|
20241014,173800,13017360170,12190,12190,12190,12190,0
|
|
20241014,173700,13017360170,12190,12190,12190,12190,0
|
|
20241014,173600,13017360170,12190,12190,12190,12190,0
|
|
20241014,173500,13017360170,12190,12190,12190,12190,0
|
|
20241014,173400,13017360170,12190,12190,12190,12190,0
|
|
20241014,173300,13017360170,12190,12190,12190,12190,0
|
|
20241014,173200,13017360170,12190,12190,12190,12190,0
|
|
20241014,173100,13017360170,12190,12190,12190,12190,0
|
|
20241014,173000,13017360170,12190,12190,12190,12190,0
|
|
20241014,172900,13017360170,12190,12190,12190,12190,0
|
|
20241014,172800,13017360170,12190,12190,12190,12190,0
|
|
20241014,172700,13017360170,12190,12190,12190,12190,0
|
|
20241014,172600,13017360170,12190,12190,12190,12190,0
|
|
20241014,172500,13017360170,12190,12190,12190,12190,0
|
|
20241014,172400,13017360170,12190,12190,12190,12190,0
|
|
20241014,172300,13017360170,12190,12190,12190,12190,0
|
|
20241014,172200,13017360170,12190,12190,12190,12190,0
|
|
20241014,172100,13017360170,12190,12190,12190,12190,0
|
|
20241014,172000,13017360170,12190,12190,12190,12190,0
|
|
20241014,171900,13017360170,12190,12190,12190,12190,0
|
|
20241014,171800,13017360170,12190,12190,12190,12190,0
|
|
20241014,171700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,171600,13017360170,12190,12190,12190,12190,0
|
|
20241014,171500,13017360170,12190,12190,12190,12190,0
|
|
20241014,171400,13017360170,12190,12190,12190,12190,0
|
|
20241014,171300,13017360170,12190,12190,12190,12190,0
|
|
20241014,171200,13017360170,12190,12190,12190,12190,0
|
|
20241014,171100,13017360170,12190,12190,12190,12190,0
|
|
20241014,171000,13017360170,12190,12190,12190,12190,0
|
|
20241014,170900,13017360170,12190,12190,12190,12190,0
|
|
20241014,170800,13017360170,12190,12190,12190,12190,0
|
|
20241014,170700,13017360170,12190,12190,12190,12190,0
|
|
20241014,170600,13017360170,12190,12190,12190,12190,0
|
|
20241014,170500,13017360170,12190,12190,12190,12190,0
|
|
20241014,170400,13017360170,12190,12190,12190,12190,0
|
|
20241014,170300,13017360170,12190,12190,12190,12190,0
|
|
20241014,170200,13017360170,12190,12190,12190,12190,0
|
|
20241014,170100,13017360170,12190,12190,12190,12190,0
|
|
20241014,170000,13017360170,12190,12190,12190,12190,0
|
|
20241014,165900,13017360170,12190,12190,12190,12190,0
|
|
20241014,165800,13017360170,12190,12190,12190,12190,0
|
|
20241014,165700,13017360170,12190,12190,12190,12190,0
|
|
20241014,165600,13017360170,12190,12190,12190,12190,0
|
|
20241014,165500,13017360170,12190,12190,12190,12190,0
|
|
20241014,165400,13017360170,12190,12190,12190,12190,0
|
|
20241014,165300,13017360170,12190,12190,12190,12190,0
|
|
20241014,165200,13017360170,12190,12190,12190,12190,0
|
|
20241014,165100,13017360170,12190,12190,12190,12190,0
|
|
20241014,165000,13017360170,12190,12190,12190,12190,0
|
|
20241014,164900,13017360170,12190,12190,12190,12190,0
|
|
20241014,164800,13017360170,12190,12190,12190,12190,0
|
|
20241014,164700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,164600,13017360170,12190,12190,12190,12190,0
|
|
20241014,164500,13017360170,12190,12190,12190,12190,0
|
|
20241014,164400,13017360170,12190,12190,12190,12190,0
|
|
20241014,164300,13017360170,12190,12190,12190,12190,0
|
|
20241014,164200,13017360170,12190,12190,12190,12190,0
|
|
20241014,164100,13017360170,12190,12190,12190,12190,0
|
|
20241014,164000,13017360170,12190,12190,12190,12190,0
|
|
20241014,163900,13017360170,12190,12190,12190,12190,0
|
|
20241014,163800,13017360170,12190,12190,12190,12190,0
|
|
20241014,163700,13017360170,12190,12190,12190,12190,0
|
|
20241014,163600,13017360170,12190,12190,12190,12190,0
|
|
20241014,163500,13017360170,12190,12190,12190,12190,0
|
|
20241014,163400,13017360170,12190,12190,12190,12190,0
|
|
20241014,163300,13017360170,12190,12190,12190,12190,0
|
|
20241014,163200,13017360170,12190,12190,12190,12190,0
|
|
20241014,163100,13017360170,12190,12190,12190,12190,0
|
|
20241014,163000,13017360170,12190,12190,12190,12190,0
|
|
20241014,162900,13017360170,12190,12190,12190,12190,0
|
|
20241014,162800,13017360170,12190,12190,12190,12190,0
|
|
20241014,162700,13017360170,12190,12190,12190,12190,0
|
|
20241014,162600,13017360170,12190,12190,12190,12190,0
|
|
20241014,162500,13017360170,12190,12190,12190,12190,0
|
|
20241014,162400,13017360170,12190,12190,12190,12190,0
|
|
20241014,162300,13017360170,12190,12190,12190,12190,0
|
|
20241014,162200,13017360170,12190,12190,12190,12190,0
|
|
20241014,162100,13017360170,12190,12190,12190,12190,0
|
|
20241014,162000,13017360170,12190,12190,12190,12190,0
|
|
20241014,161900,13017360170,12190,12190,12190,12190,0
|
|
20241014,161800,13017360170,12190,12190,12190,12190,0
|
|
20241014,161700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,161600,13017360170,12190,12190,12190,12190,0
|
|
20241014,161500,13017360170,12190,12190,12190,12190,0
|
|
20241014,161400,13017360170,12190,12190,12190,12190,0
|
|
20241014,161300,13017360170,12190,12190,12190,12190,0
|
|
20241014,161200,13017360170,12190,12190,12190,12190,0
|
|
20241014,161100,13017360170,12190,12190,12190,12190,0
|
|
20241014,161000,13017360170,12190,12190,12190,12190,0
|
|
20241014,160900,13017360170,12190,12190,12190,12190,0
|
|
20241014,160800,13017360170,12190,12190,12190,12190,0
|
|
20241014,160700,13017360170,12190,12190,12190,12190,0
|
|
20241014,160600,13017360170,12190,12190,12190,12190,0
|
|
20241014,160500,13017360170,12190,12190,12190,12190,0
|
|
20241014,160400,13017360170,12190,12190,12190,12190,0
|
|
20241014,160300,13017360170,12190,12190,12190,12190,0
|
|
20241014,160200,13017360170,12190,12190,12190,12190,0
|
|
20241014,160100,13017360170,12190,12190,12190,12190,0
|
|
20241014,160000,13017360170,12190,12190,12190,12190,0
|
|
20241014,155900,13017360170,12190,12190,12190,12190,0
|
|
20241014,155800,13017360170,12190,12190,12190,12190,0
|
|
20241014,155700,13017360170,12190,12190,12190,12190,0
|
|
20241014,155600,13017360170,12190,12190,12190,12190,0
|
|
20241014,155500,13017360170,12190,12190,12190,12190,0
|
|
20241014,155400,13017360170,12190,12190,12190,12190,0
|
|
20241014,155300,13017360170,12190,12190,12190,12190,0
|
|
20241014,155200,13017360170,12190,12190,12190,12190,0
|
|
20241014,155100,13017360170,12190,12190,12190,12190,0
|
|
20241014,155000,13017360170,12190,12190,12190,12190,0
|
|
20241014,154900,13017360170,12190,12190,12190,12190,0
|
|
20241014,154800,13017360170,12190,12190,12190,12190,0
|
|
20241014,154700,13017360170,12190,12190,12190,12190,12622
|
|
20241014,154600,13017360170,12190,12190,12190,12190,0
|
|
20241014,154500,13017360170,12190,12190,12190,12190,0
|
|
20241014,154400,13017360170,12190,12190,12190,12190,0
|
|
20241014,154300,13017360170,12190,12190,12190,12190,0
|
|
20241014,154200,13017360170,12190,12190,12190,12190,0
|
|
20241014,154100,13017360170,12190,12190,12190,12190,0
|
|
20241014,154000,13017360170,12190,12190,12190,12190,0
|
|
20241014,153900,13017360170,12190,12190,12190,12190,0
|
|
20241014,153800,13017360170,12190,12190,12190,12190,0
|
|
20241014,153700,13017360170,12190,12190,12190,12190,0
|
|
20241014,153600,13017360170,12190,12190,12190,12190,0
|
|
20241014,153500,13017360170,12190,12190,12190,12190,0
|
|
20241014,153400,13017360170,12190,12190,12190,12190,0
|
|
20241014,153300,13017360170,12190,12190,12190,12190,0
|
|
20241014,153200,13017360170,12190,12190,12190,12190,0
|
|
20241014,153100,13017360170,12190,12190,12190,12190,0
|
|
20241014,153000,13017360170,12190,12190,12190,12190,12622
|
|
20241014,152900,12863497990,12200,12200,12200,12200,0
|
|
20241014,152800,12863497990,12200,12200,12200,12200,0
|
|
20241014,152700,12863497990,12200,12200,12200,12200,0
|
|
20241014,152600,12863497990,12200,12200,12200,12200,0
|
|
20241014,152500,12863497990,12200,12200,12200,12200,0
|
|
20241014,152400,12863497990,12200,12200,12200,12200,0
|
|
20241014,152300,12863497990,12200,12200,12200,12200,0
|
|
20241014,152200,12863497990,12200,12200,12200,12200,0
|
|
20241014,152100,12863497990,12200,12200,12200,12200,0
|
|
20241014,152000,12863497990,12200,12200,12200,12200,0
|
|
20241014,151900,12863497990,12200,12180,12210,12180,1198
|
|
20241014,151800,12848889550,12190,12170,12190,12170,2303
|
|
20241014,151700,12820839890,12170,12180,12180,12170,1968
|
|
20241014,151600,12796872410,12180,12180,12180,12180,3832
|
|
20241014,151500,12750198650,12180,12180,12190,12170,1936
|
|
20241014,151400,12726619420,12180,12180,12190,12180,2942
|
|
20241014,151300,12690784030,12180,12190,12190,12180,607
|
|
20241014,151200,12683389670,12190,12180,12190,12180,101
|
|
20241014,151100,12682158960,12180,12180,12190,12170,2306
|
|
20241014,151000,12654067560,12180,12180,12190,12180,609
|
|
20241014,150900,12646645560,12190,12190,12190,12180,922
|
|
20241014,150800,12635408880,12180,12200,12200,12180,5421
|
|
20241014,150700,12569338280,12200,12200,12210,12190,984
|
|
20241014,150600,12557332250,12200,12210,12210,12200,2118
|
|
20241014,150500,12531478230,12210,12220,12220,12210,7921
|
|
20241014,150400,12434716270,12230,12230,12230,12230,150
|
|
20241014,150300,12432881770,12230,12220,12230,12220,363
|
|
20241014,150200,12428444700,12220,12230,12240,12220,2446
|
|
20241014,150100,12398531230,12230,12240,12240,12230,3354
|
|
20241014,150000,12357480390,12240,12240,12240,12230,1250
|
|
20241014,145900,12342182070,12240,12240,12240,12230,89
|
|
20241014,145800,12341092730,12240,12240,12240,12230,313
|
|
20241014,145700,12337261620,12240,12240,12240,12240,262
|
|
20241014,145600,12334054740,12230,12240,12240,12230,3708
|
|
20241014,145500,12288700680,12240,12230,12240,12230,382
|
|
20241014,145400,12284027330,12230,12230,12230,12230,3003
|
|
20241014,145300,12247300640,12240,12240,12240,12230,2788
|
|
20241014,145200,12213198920,12230,12250,12250,12230,604
|
|
20241014,145100,12205805620,12240,12240,12240,12240,2201
|
|
20241014,145000,12178865380,12240,12240,12240,12230,964
|
|
20241014,144900,12167074020,12240,12220,12240,12220,970
|
|
20241014,144800,12155208850,12220,12240,12240,12220,4186
|
|
20241014,144700,12104005810,12240,12230,12240,12230,124
|
|
20241014,144600,12102488140,12230,12230,12240,12220,4962
|
|
20241014,144500,12041826700,12230,12230,12230,12220,2731
|
|
20241014,144400,12008426580,12230,12220,12230,12220,219
|
|
20241014,144300,12005749540,12230,12230,12230,12220,950
|
|
20241014,144200,11994131700,12230,12210,12230,12210,737
|
|
20241014,144100,11985128190,12220,12210,12220,12210,4686
|
|
20241014,144000,11927905550,12220,12220,12220,12210,344
|
|
20241014,143900,11923703540,12220,12220,12220,12210,574
|
|
20241014,143800,11916689960,12220,12210,12220,12210,3150
|
|
20241014,143700,11878218240,12210,12220,12220,12200,3467
|
|
20241014,143600,11835912800,12210,12210,12220,12200,621
|
|
20241014,143500,11828332500,12210,12230,12230,12200,2439
|
|
20241014,143400,11798529740,12220,12220,12230,12220,32
|
|
20241014,143300,11798138680,12230,12230,12230,12220,259
|
|
20241014,143200,11794973050,12220,12220,12220,12210,456
|
|
20241014,143100,11789402170,12220,12220,12230,12210,928
|
|
20241014,143000,11778062560,12220,12210,12220,12210,526
|
|
20241014,142900,11771635040,12220,12230,12230,12220,574
|
|
20241014,142800,11764620230,12230,12210,12230,12210,527
|
|
20241014,142700,11758178450,12210,12220,12220,12210,3119
|
|
20241014,142600,11720095450,12220,12220,12220,12210,533
|
|
20241014,142500,11713583270,12210,12210,12220,12210,513
|
|
20241014,142400,11707315550,12220,12210,12220,12210,434
|
|
20241014,142300,11702013930,12210,12220,12220,12210,266
|
|
20241014,142200,11698763420,12200,12210,12210,12200,298
|
|
20241014,142100,11695125600,12210,12210,12220,12200,728
|
|
20241014,142000,11686240430,12230,12230,12230,12210,637
|
|
20241014,141900,11678458360,12230,12230,12230,12220,500
|
|
20241014,141800,11672343440,12220,12230,12230,12220,994
|
|
20241014,141700,11660186830,12220,12220,12220,12220,1595
|
|
20241014,141600,11640695930,12210,12210,12220,12210,573
|
|
20241014,141500,11633694590,12220,12210,12220,12210,1008
|
|
20241014,141400,11621384200,12200,12210,12210,12200,238
|
|
20241014,141300,11618479810,12210,12210,12210,12200,1623
|
|
20241014,141200,11598674090,12210,12220,12220,12210,825
|
|
20241014,141100,11588597650,12210,12220,12220,12210,728
|
|
20241014,141000,11579705950,12220,12220,12220,12210,603
|
|
20241014,140900,11572337450,12210,12210,12210,12200,354
|
|
20241014,140800,11568015940,12220,12220,12220,12220,90
|
|
20241014,140700,11566916140,12220,12220,12230,12210,341
|
|
20241014,140600,11562750470,12220,12210,12220,12210,522
|
|
20241014,140500,11556374610,12210,12190,12210,12190,442
|
|
20241014,140400,11550980090,12200,12200,12200,12200,92
|
|
20241014,140300,11549857690,12200,12190,12200,12190,336
|
|
20241014,140200,11545759680,12200,12200,12210,12200,592
|
|
20241014,140100,11538537250,12190,12200,12200,12190,121
|
|
20241014,140000,11537061550,12200,12190,12200,12190,210
|
|
20241014,135900,11534500450,12180,12180,12200,12180,262
|
|
20241014,135800,11531307920,12180,12190,12190,12170,920
|
|
20241014,135700,11520097570,12180,12190,12190,12180,1326
|
|
20241014,135600,11503941530,12190,12200,12200,12190,767
|
|
20241014,135500,11494586090,12200,12210,12210,12190,713
|
|
20241014,135400,11485891630,12200,12180,12200,12180,2470
|
|
20241014,135300,11455788840,12180,12180,12180,12180,379
|
|
20241014,135200,11451172620,12180,12180,12190,12180,748
|
|
20241014,135100,11442061320,12170,12180,12180,12160,1877
|
|
20241014,135000,11419223860,12190,12190,12190,12190,61
|
|
20241014,134900,11418480270,12170,12190,12190,12170,1118
|
|
20241014,134800,11404854390,12190,12190,12190,12180,608
|
|
20241014,134700,11397443700,12200,12190,12200,12190,448
|
|
20241014,134600,11391978140,12190,12190,12190,12170,593
|
|
20241014,134500,11384753040,12190,12200,12200,12180,799
|
|
20241014,134400,11375012600,12200,12200,12200,12200,558
|
|
20241014,134300,11368205000,12200,12190,12200,12180,557
|
|
20241014,134200,11361414250,12190,12190,12200,12190,197
|
|
20241014,134100,11359012200,12190,12190,12190,12190,279
|
|
20241014,134000,11355611190,12180,12170,12180,12170,147
|
|
20241014,133900,11353821590,12150,12170,12170,12150,156
|
|
20241014,133800,11351925920,12170,12170,12170,12160,901
|
|
20241014,133700,11340965750,12170,12160,12170,12160,1273
|
|
20241014,133600,11325485790,12160,12140,12160,12140,1324
|
|
20241014,133500,11309401790,12140,12150,12150,12140,1629
|
|
20241014,133400,11289620130,12150,12150,12150,12140,386
|
|
20241014,133300,11284930780,12150,12150,12150,12130,676
|
|
20241014,133200,11276722970,12150,12160,12160,12150,931
|
|
20241014,133100,11265408400,12160,12140,12160,12140,110
|
|
20241014,133000,11264072880,12150,12150,12160,12150,575
|
|
20241014,132900,11257085990,12150,12140,12160,12140,409
|
|
20241014,132800,11252115040,12140,12140,12160,12140,1190
|
|
20241014,132700,11237661490,12140,12140,12140,12130,1271
|
|
20241014,132600,11222236620,12130,12160,12170,12120,10980
|
|
20241014,132500,11088923310,12170,12160,12170,12160,405
|
|
20241014,132400,11083995970,12170,12170,12170,12160,356
|
|
20241014,132300,11079663650,12160,12170,12170,12150,3721
|
|
20241014,132200,11034415320,12170,12180,12180,12170,2832
|
|
20241014,132100,10999943160,12190,12170,12190,12170,1286
|
|
20241014,132000,10984280370,12180,12170,12190,12170,1673
|
|
20241014,131900,10963918250,12170,12190,12190,12170,1255
|
|
20241014,131800,10948637860,12180,12190,12190,12180,1034
|
|
20241014,131700,10936040500,12190,12200,12200,12190,198
|
|
20241014,131600,10933626790,12200,12190,12200,12180,1107
|
|
20241014,131500,10920140950,12200,12190,12220,12180,2764
|
|
20241014,131400,10886448380,12200,12210,12210,12200,698
|
|
20241014,131300,10877929470,12210,12210,12210,12200,263
|
|
20241014,131200,10874719240,12220,12200,12220,12190,798
|
|
20241014,131100,10864981720,12200,12190,12200,12190,497
|
|
20241014,131000,10858919150,12190,12190,12190,12190,151
|
|
20241014,130900,10857078460,12180,12190,12200,12180,600
|
|
20241014,130800,10849768360,12190,12190,12190,12180,816
|
|
20241014,130700,10839821400,12200,12210,12210,12190,2416
|
|
20241014,130600,10810355060,12210,12210,12210,12210,672
|
|
20241014,130500,10802149940,12200,12210,12210,12200,223
|
|
20241014,130400,10799427440,12210,12210,12220,12210,836
|
|
20241014,130300,10789216770,12210,12210,12210,12200,172
|
|
20241014,130200,10787116670,12210,12220,12220,12210,1540
|
|
20241014,130100,10768302040,12210,12220,12230,12210,449
|
|
20241014,130000,10762815080,12220,12240,12240,12220,1016
|
|
20241014,125900,10750396910,12230,12210,12230,12210,712
|
|
20241014,125800,10741700640,12210,12220,12220,12210,143
|
|
20241014,125700,10739953780,12210,12210,12210,12200,1235
|
|
20241014,125600,10724874580,12210,12210,12210,12210,505
|
|
20241014,125500,10718708530,12210,12220,12220,12200,865
|
|
20241014,125400,10708141390,12220,12230,12230,12220,633
|
|
20241014,125300,10700401610,12220,12220,12230,12220,78
|
|
20241014,125200,10699448350,12220,12220,12220,12210,188
|
|
20241014,125100,10697151260,12210,12220,12220,12200,346
|
|
20241014,125000,10692928170,12220,12200,12220,12200,424
|
|
20241014,124900,10687750110,12210,12220,12230,12210,751
|
|
20241014,124800,10678577680,12230,12210,12230,12210,961
|
|
20241014,124700,10666826270,12220,12200,12220,12190,2943
|
|
20241014,124600,10630923010,12190,12200,12200,12180,2334
|
|
20241014,124500,10602476430,12200,12210,12210,12200,4410
|
|
20241014,124400,10548672680,12210,12230,12230,12210,1202
|
|
20241014,124300,10533987700,12230,12230,12230,12230,2
|
|
20241014,124200,10533963240,12230,12220,12230,12210,1257
|
|
20241014,124100,10518605100,12230,12230,12230,12230,329
|
|
20241014,124000,10514581430,12220,12230,12230,12220,509
|
|
20241014,123900,10508358610,12230,12220,12230,12220,298
|
|
20241014,123800,10504714910,12220,12210,12220,12210,131
|
|
20241014,123700,10503114100,12220,12220,12230,12220,472
|
|
20241014,123600,10497345650,12220,12220,12220,12220,132
|
|
20241014,123500,10495732610,12220,12220,12220,12210,272
|
|
20241014,123400,10492410810,12220,12230,12240,12210,2926
|
|
20241014,123300,10456660590,12240,12240,12250,12240,488
|
|
20241014,123200,10450684450,12240,12240,12250,12240,79
|
|
20241014,123100,10449716880,12240,12240,12250,12230,1097
|
|
20241014,123000,10436289640,12240,12250,12250,12240,369
|
|
20241014,122900,10431772650,12250,12250,12260,12220,2477
|
|
20241014,122800,10401460010,12260,12260,12260,12250,1642
|
|
20241014,122700,10381329190,12260,12250,12260,12250,623
|
|
20241014,122600,10373696350,12250,12260,12260,12250,3085
|
|
20241014,122500,10335904190,12260,12270,12270,12260,1472
|
|
20241014,122400,10317851290,12270,12270,12280,12270,406
|
|
20241014,122300,10312868670,12270,12270,12270,12270,642
|
|
20241014,122200,10304991330,12280,12280,12280,12270,198
|
|
20241014,122100,10302559940,12280,12280,12280,12280,165
|
|
20241014,122000,10300533740,12280,12270,12280,12270,359
|
|
20241014,121900,10296125230,12280,12270,12280,12260,363
|
|
20241014,121800,10291672820,12270,12270,12270,12270,163
|
|
20241014,121700,10289672810,12270,12270,12280,12250,1439
|
|
20241014,121600,10272019750,12270,12250,12270,12250,35
|
|
20241014,121500,10271590750,12250,12260,12270,12250,594
|
|
20241014,121400,10264310180,12250,12260,12260,12250,427
|
|
20241014,121300,10259079420,12260,12270,12270,12260,1255
|
|
20241014,121200,10243690570,12250,12280,12280,12250,335
|
|
20241014,121100,10239581330,12280,12280,12280,12280,325
|
|
20241014,121000,10235590330,12270,12270,12270,12270,2283
|
|
20241014,120900,10207577920,12270,12260,12270,12250,378
|
|
20241014,120800,10202943720,12260,12250,12260,12250,277
|
|
20241014,120700,10199547760,12250,12260,12260,12250,471
|
|
20241014,120600,10193777400,12250,12250,12250,12250,651
|
|
20241014,120500,10185802650,12240,12250,12260,12240,1916
|
|
20241014,120400,10162318010,12250,12250,12250,12250,162
|
|
20241014,120300,10160333510,12250,12250,12250,12250,342
|
|
20241014,120200,10156144010,12230,12240,12240,12230,410
|
|
20241014,120100,10151127780,12250,12250,12250,12240,238
|
|
20241014,120000,10148212320,12250,12250,12260,12250,360
|
|
20241014,115900,10143801710,12240,12240,12240,12240,200
|
|
20241014,115800,10141353710,12240,12250,12250,12240,1174
|
|
20241014,115700,10126982210,12250,12240,12250,12240,155
|
|
20241014,115600,10125083510,12240,12260,12270,12240,541
|
|
20241014,115500,10118451110,12260,12250,12260,12250,86
|
|
20241014,115400,10117396840,12250,12240,12250,12240,649
|
|
20241014,115300,10109447830,12250,12230,12250,12230,431
|
|
20241014,115200,10104171840,12240,12250,12250,12240,107
|
|
20241014,115100,10102862140,12250,12250,12260,12250,217
|
|
20241014,115000,10100203280,12250,12260,12260,12250,282
|
|
20241014,114900,10096748760,12260,12250,12270,12220,2200
|
|
20241014,114800,10069851650,12250,12240,12250,12240,254
|
|
20241014,114700,10066741640,12230,12250,12250,12230,452
|
|
20241014,114600,10061208470,12250,12230,12260,12230,1990
|
|
20241014,114500,10036817730,12230,12230,12270,12230,2014
|
|
20241014,114400,10012121060,12260,12220,12260,12220,401
|
|
20241014,114300,10007218120,12220,12220,12220,12220,742
|
|
20241014,114200,9998150880,12210,12240,12240,12210,3903
|
|
20241014,114100,9950462140,12240,12260,12280,12240,1863
|
|
20241014,114000,9927650340,12260,12260,12280,12250,666
|
|
20241014,113900,9919482890,12260,12260,12280,12250,697
|
|
20241014,113800,9910933530,12250,12260,12260,12250,195
|
|
20241014,113700,9908543030,12250,12260,12260,12250,1137
|
|
20241014,113600,9894611850,12260,12260,12260,12250,675
|
|
20241014,113500,9886340770,12260,12260,12260,12260,141
|
|
20241014,113400,9884612110,12260,12250,12260,12250,161
|
|
20241014,113300,9882638490,12250,12260,12260,12250,641
|
|
20241014,113200,9874780130,12270,12250,12270,12250,988
|
|
20241014,113100,9862675910,12260,12280,12280,12260,453
|
|
20241014,113000,9857120000,12260,12270,12280,12260,1818
|
|
20241014,112900,9834807800,12260,12260,12270,12250,759
|
|
20241014,112800,9825500080,12260,12270,12270,12260,213
|
|
20241014,112700,9822886580,12270,12270,12270,12260,163
|
|
20241014,112600,9820887580,12270,12250,12280,12250,2390
|
|
20241014,112500,9791558470,12260,12250,12260,12250,546
|
|
20241014,112400,9784869960,12260,12250,12260,12250,81
|
|
20241014,112300,9783876910,12250,12240,12260,12240,263
|
|
20241014,112200,9780656960,12230,12250,12260,12230,332
|
|
20241014,112100,9776591790,12260,12270,12270,12240,1934
|
|
20241014,112000,9752902420,12270,12260,12270,12250,755
|
|
20241014,111900,9743645800,12260,12260,12260,12250,1261
|
|
20241014,111800,9728188480,12250,12250,12260,12230,1684
|
|
20241014,111700,9707571020,12250,12240,12250,12240,755
|
|
20241014,111600,9698326710,12250,12240,12250,12240,721
|
|
20241014,111500,9689501050,12240,12230,12240,12230,354
|
|
20241014,111400,9685169780,12230,12230,12230,12220,511
|
|
20241014,111300,9678921520,12230,12220,12230,12220,401
|
|
20241014,111200,9674019980,12210,12220,12220,12210,1445
|
|
20241014,111100,9656367330,12220,12200,12220,12200,708
|
|
20241014,111000,9647717370,12200,12210,12220,12200,557
|
|
20241014,110900,9640919120,12200,12220,12220,12200,342
|
|
20241014,110800,9636742770,12200,12220,12220,12200,940
|
|
20241014,110700,9625269450,12240,12230,12240,12220,795
|
|
20241014,110600,9615550180,12230,12230,12230,12220,534
|
|
20241014,110500,9609019860,12230,12220,12230,12220,888
|
|
20241014,110400,9598160620,12230,12230,12240,12230,2063
|
|
20241014,110300,9572924080,12220,12220,12240,12220,415
|
|
20241014,110200,9567848790,12240,12240,12250,12240,91
|
|
20241014,110100,9566734680,12250,12190,12250,12190,1291
|
|
20241014,110000,9550943940,12190,12210,12240,12180,2082
|
|
20241014,105900,9525497670,12210,12170,12210,12170,1236
|
|
20241014,105800,9510428390,12170,12170,12190,12160,650
|
|
20241014,105700,9502515330,12180,12190,12190,12160,771
|
|
20241014,105600,9493127030,12180,12190,12190,12180,484
|
|
20241014,105500,9487228000,12190,12190,12200,12190,1278
|
|
20241014,105400,9471648560,12190,12190,12190,12180,181
|
|
20241014,105300,9469442270,12190,12190,12190,12190,115
|
|
20241014,105200,9468040420,12160,12190,12190,12160,1066
|
|
20241014,105100,9455064230,12170,12200,12200,12150,7669
|
|
20241014,105000,9361719910,12200,12210,12220,12200,676
|
|
20241014,104900,9353469130,12200,12220,12220,12200,786
|
|
20241014,104800,9343870190,12230,12220,12230,12220,785
|
|
20241014,104700,9334275850,12220,12220,12220,12220,1198
|
|
20241014,104600,9319636290,12220,12200,12220,12190,905
|
|
20241014,104500,9308595780,12200,12190,12210,12180,1239
|
|
20241014,104400,9293482080,12180,12180,12180,12170,869
|
|
20241014,104300,9282898450,12180,12190,12200,12180,3768
|
|
20241014,104200,9236977280,12190,12210,12230,12190,6158
|
|
20241014,104100,9161807920,12230,12230,12240,12210,1069
|
|
20241014,104000,9148734110,12210,12210,12220,12210,1180
|
|
20241014,103900,9134321020,12210,12190,12210,12190,1967
|
|
20241014,103800,9110317780,12190,12190,12200,12180,1422
|
|
20241014,103700,9092976200,12180,12170,12180,12160,1130
|
|
20241014,103600,9079223300,12170,12170,12170,12150,2904
|
|
20241014,103500,9043908010,12170,12140,12180,12140,3950
|
|
20241014,103400,8995901100,12140,12180,12180,12140,8991
|
|
20241014,103300,8886588820,12180,12190,12190,12180,1449
|
|
20241014,103200,8868935080,12200,12200,12210,12170,568
|
|
20241014,103100,8862001770,12170,12170,12200,12160,7749
|
|
20241014,103000,8767719070,12170,12220,12220,12170,14500
|
|
20241014,102900,8590835820,12220,12230,12230,12220,5075
|
|
20241014,102800,8528812940,12230,12230,12240,12220,2006
|
|
20241014,102700,8504278840,12240,12250,12250,12230,3158
|
|
20241014,102600,8465638680,12250,12260,12260,12240,928
|
|
20241014,102500,8454269890,12260,12240,12310,12240,2988
|
|
20241014,102400,8417643780,12240,12270,12270,12240,2005
|
|
20241014,102300,8393091760,12270,12260,12280,12230,9720
|
|
20241014,102200,8274036370,12260,12260,12290,12260,5143
|
|
20241014,102100,8210978720,12260,12300,12310,12260,9744
|
|
20241014,102000,8091341160,12310,12290,12310,12290,2961
|
|
20241014,101900,8054922210,12300,12300,12310,12290,4536
|
|
20241014,101800,7999136540,12300,12360,12360,12290,14604
|
|
20241014,101700,7819240100,12350,12370,12390,12340,4250
|
|
20241014,101600,7766711290,12370,12360,12370,12350,1484
|
|
20241014,101500,7748364610,12360,12400,12420,12350,13863
|
|
20241014,101400,7576451960,12400,12420,12420,12380,3158
|
|
20241014,101300,7537291870,12400,12370,12410,12360,18064
|
|
20241014,101200,7313414980,12370,12360,12370,12340,2916
|
|
20241014,101100,7277385250,12370,12370,12390,12360,4007
|
|
20241014,101000,7227787920,12380,12380,12390,12370,2336
|
|
20241014,100900,7198870500,12390,12360,12390,12350,7314
|
|
20241014,100800,7108353670,12370,12360,12370,12360,2840
|
|
20241014,100700,7073227180,12370,12350,12370,12350,2213
|
|
20241014,100600,7045867620,12340,12370,12370,12330,876
|
|
20241014,100500,7035050160,12370,12330,12370,12310,9432
|
|
20241014,100400,6918820740,12340,12390,12390,12340,5570
|
|
20241014,100300,6849955770,12390,12390,12400,12380,2303
|
|
20241014,100200,6821408360,12400,12380,12400,12380,3804
|
|
20241014,100100,6774285550,12380,12400,12400,12370,1606
|
|
20241014,100000,6754390650,12400,12370,12420,12370,3000
|
|
20241014,095900,6717217440,12380,12410,12420,12370,4299
|
|
20241014,095800,6663920320,12420,12430,12430,12400,2433
|
|
20241014,095700,6633706620,12430,12420,12430,12400,5964
|
|
20241014,095600,6559647210,12420,12390,12420,12370,9683
|
|
20241014,095500,6439509860,12390,12380,12390,12360,1526
|
|
20241014,095400,6420623150,12380,12390,12400,12380,1828
|
|
20241014,095300,6397983990,12400,12390,12410,12390,5881
|
|
20241014,095200,6325050770,12400,12430,12440,12400,5003
|
|
20241014,095100,6262921220,12440,12440,12450,12420,6538
|
|
20241014,095000,6181579290,12450,12380,12450,12370,3255
|
|
20241014,094900,6141093120,12440,12370,12450,12360,25985
|
|
20241014,094800,5818601890,12370,12340,12380,12340,5808
|
|
20241014,094700,5746736600,12360,12350,12370,12320,4568
|
|
20241014,094600,5690363090,12370,12360,12370,12350,3401
|
|
20241014,094500,5648334670,12370,12360,12370,12350,4834
|
|
20241014,094400,5588590080,12350,12350,12380,12350,5781
|
|
20241014,094300,5517101720,12360,12340,12360,12330,2954
|
|
20241014,094200,5480607840,12340,12300,12340,12290,1714
|
|
20241014,094100,5459506090,12300,12340,12340,12290,8950
|
|
20241014,094000,5349271050,12360,12380,12390,12350,10166
|
|
20241014,093900,5223553840,12390,12340,12400,12340,2874
|
|
20241014,093800,5187965030,12340,12400,12410,12330,13350
|
|
20241014,093700,5022967740,12410,12390,12420,12380,6432
|
|
20241014,093600,4943156710,12400,12360,12400,12340,7105
|
|
20241014,093500,4855293620,12350,12390,12400,12350,5918
|
|
20241014,093400,4782099400,12400,12380,12410,12370,7240
|
|
20241014,093300,4692474550,12420,12400,12430,12380,13237
|
|
20241014,093200,4528260020,12400,12360,12400,12350,15634
|
|
20241014,093100,4334776730,12350,12320,12360,12320,8900
|
|
20241014,093000,4224917670,12330,12280,12330,12260,11356
|
|
20241014,092900,4085429470,12290,12300,12300,12270,7164
|
|
20241014,092800,3997438550,12310,12350,12370,12300,9928
|
|
20241014,092700,3874990310,12360,12330,12360,12320,2421
|
|
20241014,092600,3845146340,12330,12380,12380,12320,8384
|
|
20241014,092500,3741612790,12370,12360,12390,12350,9218
|
|
20241014,092400,3627615740,12360,12400,12400,12350,14997
|
|
20241014,092300,3441976740,12400,12330,12400,12330,16052
|
|
20241014,092200,3243627850,12330,12260,12330,12240,6464
|
|
20241014,092100,3164199520,12240,12260,12260,12230,7131
|
|
20241014,092000,3076882790,12270,12330,12330,12260,10713
|
|
20241014,091900,2945321210,12310,12270,12340,12250,6736
|
|
20241014,091800,2862404330,12330,12310,12340,12260,15422
|
|
20241014,091700,2672659780,12310,12250,12310,12240,5720
|
|
20241014,091600,2602401280,12230,12240,12250,12220,8392
|
|
20241014,091500,2499719600,12240,12230,12250,12230,2160
|
|
20241014,091400,2473286930,12230,12240,12260,12230,4295
|
|
20241014,091300,2420719930,12250,12260,12280,12240,9042
|
|
20241014,091200,2309952660,12290,12310,12320,12260,12093
|
|
20241014,091100,2161431750,12330,12310,12330,12280,27248
|
|
20241014,091000,1825803410,12310,12270,12330,12270,19155
|
|
20241014,090900,1590218120,12260,12210,12270,12210,16301
|
|
20241014,090800,1390619140,12230,12180,12230,12170,4139
|
|
20241014,090700,1340101700,12190,12220,12240,12160,11505
|
|
20241014,090600,1199531010,12210,12170,12240,12170,12933
|
|
20241014,090500,1041534860,12190,12130,12190,12120,6001
|
|
20241014,090400,968631000,12130,12150,12180,12110,4514
|
|
20241014,090300,913814900,12150,12170,12180,12100,12820
|
|
20241014,090200,758409910,12140,12140,12180,12080,16296
|
|
20241014,090100,561086870,12120,12160,12180,12080,13456
|
|
20241014,090000,398051210,12190,12130,12190,12100,31795
|