726 lines
39 KiB
CSV
726 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,210300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,210200,31138295240,18600,18600,18600,18600,0
|
|
20241021,210100,31138295240,18600,18600,18600,18600,0
|
|
20241021,210000,31138295240,18600,18600,18600,18600,0
|
|
20241021,205900,31138295240,18600,18600,18600,18600,0
|
|
20241021,205800,31138295240,18600,18600,18600,18600,0
|
|
20241021,205700,31138295240,18600,18600,18600,18600,0
|
|
20241021,205600,31138295240,18600,18600,18600,18600,0
|
|
20241021,205500,31138295240,18600,18600,18600,18600,0
|
|
20241021,205400,31138295240,18600,18600,18600,18600,0
|
|
20241021,205300,31138295240,18600,18600,18600,18600,0
|
|
20241021,205200,31138295240,18600,18600,18600,18600,0
|
|
20241021,205100,31138295240,18600,18600,18600,18600,0
|
|
20241021,205000,31138295240,18600,18600,18600,18600,0
|
|
20241021,204900,31138295240,18600,18600,18600,18600,0
|
|
20241021,204800,31138295240,18600,18600,18600,18600,0
|
|
20241021,204700,31138295240,18600,18600,18600,18600,0
|
|
20241021,204600,31138295240,18600,18600,18600,18600,0
|
|
20241021,204500,31138295240,18600,18600,18600,18600,0
|
|
20241021,204400,31138295240,18600,18600,18600,18600,0
|
|
20241021,204300,31138295240,18600,18600,18600,18600,0
|
|
20241021,204200,31138295240,18600,18600,18600,18600,0
|
|
20241021,204100,31138295240,18600,18600,18600,18600,0
|
|
20241021,204000,31138295240,18600,18600,18600,18600,0
|
|
20241021,203900,31138295240,18600,18600,18600,18600,0
|
|
20241021,203800,31138295240,18600,18600,18600,18600,0
|
|
20241021,203700,31138295240,18600,18600,18600,18600,0
|
|
20241021,203600,31138295240,18600,18600,18600,18600,0
|
|
20241021,203500,31138295240,18600,18600,18600,18600,0
|
|
20241021,203400,31138295240,18600,18600,18600,18600,0
|
|
20241021,203300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,203200,31138295240,18600,18600,18600,18600,0
|
|
20241021,203100,31138295240,18600,18600,18600,18600,0
|
|
20241021,203000,31138295240,18600,18600,18600,18600,0
|
|
20241021,202900,31138295240,18600,18600,18600,18600,0
|
|
20241021,202800,31138295240,18600,18600,18600,18600,0
|
|
20241021,202700,31138295240,18600,18600,18600,18600,0
|
|
20241021,202600,31138295240,18600,18600,18600,18600,0
|
|
20241021,202500,31138295240,18600,18600,18600,18600,0
|
|
20241021,202400,31138295240,18600,18600,18600,18600,0
|
|
20241021,202300,31138295240,18600,18600,18600,18600,0
|
|
20241021,202200,31138295240,18600,18600,18600,18600,0
|
|
20241021,202100,31138295240,18600,18600,18600,18600,0
|
|
20241021,202000,31138295240,18600,18600,18600,18600,0
|
|
20241021,201900,31138295240,18600,18600,18600,18600,0
|
|
20241021,201800,31138295240,18600,18600,18600,18600,0
|
|
20241021,201700,31138295240,18600,18600,18600,18600,0
|
|
20241021,201600,31138295240,18600,18600,18600,18600,0
|
|
20241021,201500,31138295240,18600,18600,18600,18600,0
|
|
20241021,201400,31138295240,18600,18600,18600,18600,0
|
|
20241021,201300,31138295240,18600,18600,18600,18600,0
|
|
20241021,201200,31138295240,18600,18600,18600,18600,0
|
|
20241021,201100,31138295240,18600,18600,18600,18600,0
|
|
20241021,201000,31138295240,18600,18600,18600,18600,0
|
|
20241021,200900,31138295240,18600,18600,18600,18600,0
|
|
20241021,200800,31138295240,18600,18600,18600,18600,0
|
|
20241021,200700,31138295240,18600,18600,18600,18600,0
|
|
20241021,200600,31138295240,18600,18600,18600,18600,0
|
|
20241021,200500,31138295240,18600,18600,18600,18600,0
|
|
20241021,200400,31138295240,18600,18600,18600,18600,0
|
|
20241021,200300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,200200,31138295240,18600,18600,18600,18600,0
|
|
20241021,200100,31138295240,18600,18600,18600,18600,0
|
|
20241021,200000,31138295240,18600,18600,18600,18600,0
|
|
20241021,195900,31138295240,18600,18600,18600,18600,0
|
|
20241021,195800,31138295240,18600,18600,18600,18600,0
|
|
20241021,195700,31138295240,18600,18600,18600,18600,0
|
|
20241021,195600,31138295240,18600,18600,18600,18600,0
|
|
20241021,195500,31138295240,18600,18600,18600,18600,0
|
|
20241021,195400,31138295240,18600,18600,18600,18600,0
|
|
20241021,195300,31138295240,18600,18600,18600,18600,0
|
|
20241021,195200,31138295240,18600,18600,18600,18600,0
|
|
20241021,195100,31138295240,18600,18600,18600,18600,0
|
|
20241021,195000,31138295240,18600,18600,18600,18600,0
|
|
20241021,194900,31138295240,18600,18600,18600,18600,0
|
|
20241021,194800,31138295240,18600,18600,18600,18600,0
|
|
20241021,194700,31138295240,18600,18600,18600,18600,0
|
|
20241021,194600,31138295240,18600,18600,18600,18600,0
|
|
20241021,194500,31138295240,18600,18600,18600,18600,0
|
|
20241021,194400,31138295240,18600,18600,18600,18600,0
|
|
20241021,194300,31138295240,18600,18600,18600,18600,0
|
|
20241021,194200,31138295240,18600,18600,18600,18600,0
|
|
20241021,194100,31138295240,18600,18600,18600,18600,0
|
|
20241021,194000,31138295240,18600,18600,18600,18600,0
|
|
20241021,193900,31138295240,18600,18600,18600,18600,0
|
|
20241021,193800,31138295240,18600,18600,18600,18600,0
|
|
20241021,193700,31138295240,18600,18600,18600,18600,0
|
|
20241021,193600,31138295240,18600,18600,18600,18600,0
|
|
20241021,193500,31138295240,18600,18600,18600,18600,0
|
|
20241021,193400,31138295240,18600,18600,18600,18600,0
|
|
20241021,193300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,193200,31138295240,18600,18600,18600,18600,0
|
|
20241021,193100,31138295240,18600,18600,18600,18600,0
|
|
20241021,193000,31138295240,18600,18600,18600,18600,0
|
|
20241021,192900,31138295240,18600,18600,18600,18600,0
|
|
20241021,192800,31138295240,18600,18600,18600,18600,0
|
|
20241021,192700,31138295240,18600,18600,18600,18600,0
|
|
20241021,192600,31138295240,18600,18600,18600,18600,0
|
|
20241021,192500,31138295240,18600,18600,18600,18600,0
|
|
20241021,192400,31138295240,18600,18600,18600,18600,0
|
|
20241021,192300,31138295240,18600,18600,18600,18600,0
|
|
20241021,192200,31138295240,18600,18600,18600,18600,0
|
|
20241021,192100,31138295240,18600,18600,18600,18600,0
|
|
20241021,192000,31138295240,18600,18600,18600,18600,0
|
|
20241021,191900,31138295240,18600,18600,18600,18600,0
|
|
20241021,191800,31138295240,18600,18600,18600,18600,0
|
|
20241021,191700,31138295240,18600,18600,18600,18600,0
|
|
20241021,191600,31138295240,18600,18600,18600,18600,0
|
|
20241021,191500,31138295240,18600,18600,18600,18600,0
|
|
20241021,191400,31138295240,18600,18600,18600,18600,0
|
|
20241021,191300,31138295240,18600,18600,18600,18600,0
|
|
20241021,191200,31138295240,18600,18600,18600,18600,0
|
|
20241021,191100,31138295240,18600,18600,18600,18600,0
|
|
20241021,191000,31138295240,18600,18600,18600,18600,0
|
|
20241021,190900,31138295240,18600,18600,18600,18600,0
|
|
20241021,190800,31138295240,18600,18600,18600,18600,0
|
|
20241021,190700,31138295240,18600,18600,18600,18600,0
|
|
20241021,190600,31138295240,18600,18600,18600,18600,0
|
|
20241021,190500,31138295240,18600,18600,18600,18600,0
|
|
20241021,190400,31138295240,18600,18600,18600,18600,0
|
|
20241021,190300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,190200,31138295240,18600,18600,18600,18600,0
|
|
20241021,190100,31138295240,18600,18600,18600,18600,0
|
|
20241021,190000,31138295240,18600,18600,18600,18600,0
|
|
20241021,185900,31138295240,18600,18600,18600,18600,0
|
|
20241021,185800,31138295240,18600,18600,18600,18600,0
|
|
20241021,185700,31138295240,18600,18600,18600,18600,0
|
|
20241021,185600,31138295240,18600,18600,18600,18600,0
|
|
20241021,185500,31138295240,18600,18600,18600,18600,0
|
|
20241021,185400,31138295240,18600,18600,18600,18600,0
|
|
20241021,185300,31138295240,18600,18600,18600,18600,0
|
|
20241021,185200,31138295240,18600,18600,18600,18600,0
|
|
20241021,185100,31138295240,18600,18600,18600,18600,0
|
|
20241021,185000,31138295240,18600,18600,18600,18600,0
|
|
20241021,184900,31138295240,18600,18600,18600,18600,0
|
|
20241021,184800,31138295240,18600,18600,18600,18600,0
|
|
20241021,184700,31138295240,18600,18600,18600,18600,0
|
|
20241021,184600,31138295240,18600,18600,18600,18600,0
|
|
20241021,184500,31138295240,18600,18600,18600,18600,0
|
|
20241021,184400,31138295240,18600,18600,18600,18600,0
|
|
20241021,184300,31138295240,18600,18600,18600,18600,0
|
|
20241021,184200,31138295240,18600,18600,18600,18600,0
|
|
20241021,184100,31138295240,18600,18600,18600,18600,0
|
|
20241021,184000,31138295240,18600,18600,18600,18600,0
|
|
20241021,183900,31138295240,18600,18600,18600,18600,0
|
|
20241021,183800,31138295240,18600,18600,18600,18600,0
|
|
20241021,183700,31138295240,18600,18600,18600,18600,0
|
|
20241021,183600,31138295240,18600,18600,18600,18600,0
|
|
20241021,183500,31138295240,18600,18600,18600,18600,0
|
|
20241021,183400,31138295240,18600,18600,18600,18600,0
|
|
20241021,183300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,183200,31138295240,18600,18600,18600,18600,0
|
|
20241021,183100,31138295240,18600,18600,18600,18600,0
|
|
20241021,183000,31138295240,18600,18600,18600,18600,0
|
|
20241021,182900,31138295240,18600,18600,18600,18600,0
|
|
20241021,182800,31138295240,18600,18600,18600,18600,0
|
|
20241021,182700,31138295240,18600,18600,18600,18600,0
|
|
20241021,182600,31138295240,18600,18600,18600,18600,0
|
|
20241021,182500,31138295240,18600,18600,18600,18600,0
|
|
20241021,182400,31138295240,18600,18600,18600,18600,0
|
|
20241021,182300,31138295240,18600,18600,18600,18600,0
|
|
20241021,182200,31138295240,18600,18600,18600,18600,0
|
|
20241021,182100,31138295240,18600,18600,18600,18600,0
|
|
20241021,182000,31138295240,18600,18600,18600,18600,0
|
|
20241021,181900,31138295240,18600,18600,18600,18600,0
|
|
20241021,181800,31138295240,18600,18600,18600,18600,0
|
|
20241021,181700,31138295240,18600,18600,18600,18600,0
|
|
20241021,181600,31138295240,18600,18600,18600,18600,0
|
|
20241021,181500,31138295240,18600,18600,18600,18600,0
|
|
20241021,181400,31138295240,18600,18600,18600,18600,0
|
|
20241021,181300,31138295240,18600,18600,18600,18600,0
|
|
20241021,181200,31138295240,18600,18600,18600,18600,0
|
|
20241021,181100,31138295240,18600,18600,18600,18600,0
|
|
20241021,181000,31138295240,18600,18600,18600,18600,0
|
|
20241021,180900,31138295240,18600,18600,18600,18600,0
|
|
20241021,180800,31138295240,18600,18600,18600,18600,0
|
|
20241021,180700,31138295240,18600,18600,18600,18600,0
|
|
20241021,180600,31138295240,18600,18600,18600,18600,0
|
|
20241021,180500,31138295240,18600,18600,18600,18600,0
|
|
20241021,180400,31138295240,18600,18600,18600,18600,0
|
|
20241021,180300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,180200,31138295240,18600,18600,18600,18600,0
|
|
20241021,180100,31138295240,18600,18600,18600,18600,0
|
|
20241021,180000,31138295240,18600,18600,18600,18600,0
|
|
20241021,175900,31138295240,18600,18600,18600,18600,0
|
|
20241021,175800,31138295240,18600,18600,18600,18600,0
|
|
20241021,175700,31138295240,18600,18600,18600,18600,0
|
|
20241021,175600,31138295240,18600,18600,18600,18600,0
|
|
20241021,175500,31138295240,18600,18600,18600,18600,0
|
|
20241021,175400,31138295240,18600,18600,18600,18600,0
|
|
20241021,175300,31138295240,18600,18600,18600,18600,0
|
|
20241021,175200,31138295240,18600,18600,18600,18600,0
|
|
20241021,175100,31138295240,18600,18600,18600,18600,0
|
|
20241021,175000,31138295240,18600,18600,18600,18600,0
|
|
20241021,174900,31138295240,18600,18600,18600,18600,0
|
|
20241021,174800,31138295240,18600,18600,18600,18600,0
|
|
20241021,174700,31138295240,18600,18600,18600,18600,0
|
|
20241021,174600,31138295240,18600,18600,18600,18600,0
|
|
20241021,174500,31138295240,18600,18600,18600,18600,0
|
|
20241021,174400,31138295240,18600,18600,18600,18600,0
|
|
20241021,174300,31138295240,18600,18600,18600,18600,0
|
|
20241021,174200,31138295240,18600,18600,18600,18600,0
|
|
20241021,174100,31138295240,18600,18600,18600,18600,0
|
|
20241021,174000,31138295240,18600,18600,18600,18600,0
|
|
20241021,173900,31138295240,18600,18600,18600,18600,0
|
|
20241021,173800,31138295240,18600,18600,18600,18600,0
|
|
20241021,173700,31138295240,18600,18600,18600,18600,0
|
|
20241021,173600,31138295240,18600,18600,18600,18600,0
|
|
20241021,173500,31138295240,18600,18600,18600,18600,0
|
|
20241021,173400,31138295240,18600,18600,18600,18600,0
|
|
20241021,173300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,173200,31138295240,18600,18600,18600,18600,0
|
|
20241021,173100,31138295240,18600,18600,18600,18600,0
|
|
20241021,173000,31138295240,18600,18600,18600,18600,0
|
|
20241021,172900,31138295240,18600,18600,18600,18600,0
|
|
20241021,172800,31138295240,18600,18600,18600,18600,0
|
|
20241021,172700,31138295240,18600,18600,18600,18600,0
|
|
20241021,172600,31138295240,18600,18600,18600,18600,0
|
|
20241021,172500,31138295240,18600,18600,18600,18600,0
|
|
20241021,172400,31138295240,18600,18600,18600,18600,0
|
|
20241021,172300,31138295240,18600,18600,18600,18600,0
|
|
20241021,172200,31138295240,18600,18600,18600,18600,0
|
|
20241021,172100,31138295240,18600,18600,18600,18600,0
|
|
20241021,172000,31138295240,18600,18600,18600,18600,0
|
|
20241021,171900,31138295240,18600,18600,18600,18600,0
|
|
20241021,171800,31138295240,18600,18600,18600,18600,0
|
|
20241021,171700,31138295240,18600,18600,18600,18600,0
|
|
20241021,171600,31138295240,18600,18600,18600,18600,0
|
|
20241021,171500,31138295240,18600,18600,18600,18600,0
|
|
20241021,171400,31138295240,18600,18600,18600,18600,0
|
|
20241021,171300,31138295240,18600,18600,18600,18600,0
|
|
20241021,171200,31138295240,18600,18600,18600,18600,0
|
|
20241021,171100,31138295240,18600,18600,18600,18600,0
|
|
20241021,171000,31138295240,18600,18600,18600,18600,0
|
|
20241021,170900,31138295240,18600,18600,18600,18600,0
|
|
20241021,170800,31138295240,18600,18600,18600,18600,0
|
|
20241021,170700,31138295240,18600,18600,18600,18600,0
|
|
20241021,170600,31138295240,18600,18600,18600,18600,0
|
|
20241021,170500,31138295240,18600,18600,18600,18600,0
|
|
20241021,170400,31138295240,18600,18600,18600,18600,0
|
|
20241021,170300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,170200,31138295240,18600,18600,18600,18600,0
|
|
20241021,170100,31138295240,18600,18600,18600,18600,0
|
|
20241021,170000,31138295240,18600,18600,18600,18600,0
|
|
20241021,165900,31138295240,18600,18600,18600,18600,0
|
|
20241021,165800,31138295240,18600,18600,18600,18600,0
|
|
20241021,165700,31138295240,18600,18600,18600,18600,0
|
|
20241021,165600,31138295240,18600,18600,18600,18600,0
|
|
20241021,165500,31138295240,18600,18600,18600,18600,0
|
|
20241021,165400,31138295240,18600,18600,18600,18600,0
|
|
20241021,165300,31138295240,18600,18600,18600,18600,0
|
|
20241021,165200,31138295240,18600,18600,18600,18600,0
|
|
20241021,165100,31138295240,18600,18600,18600,18600,0
|
|
20241021,165000,31138295240,18600,18600,18600,18600,0
|
|
20241021,164900,31138295240,18600,18600,18600,18600,0
|
|
20241021,164800,31138295240,18600,18600,18600,18600,0
|
|
20241021,164700,31138295240,18600,18600,18600,18600,0
|
|
20241021,164600,31138295240,18600,18600,18600,18600,0
|
|
20241021,164500,31138295240,18600,18600,18600,18600,0
|
|
20241021,164400,31138295240,18600,18600,18600,18600,0
|
|
20241021,164300,31138295240,18600,18600,18600,18600,0
|
|
20241021,164200,31138295240,18600,18600,18600,18600,0
|
|
20241021,164100,31138295240,18600,18600,18600,18600,0
|
|
20241021,164000,31138295240,18600,18600,18600,18600,0
|
|
20241021,163900,31138295240,18600,18600,18600,18600,0
|
|
20241021,163800,31138295240,18600,18600,18600,18600,0
|
|
20241021,163700,31138295240,18600,18600,18600,18600,0
|
|
20241021,163600,31138295240,18600,18600,18600,18600,0
|
|
20241021,163500,31138295240,18600,18600,18600,18600,0
|
|
20241021,163400,31138295240,18600,18600,18600,18600,0
|
|
20241021,163300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,163200,31138295240,18600,18600,18600,18600,0
|
|
20241021,163100,31138295240,18600,18600,18600,18600,0
|
|
20241021,163000,31138295240,18600,18600,18600,18600,0
|
|
20241021,162900,31138295240,18600,18600,18600,18600,0
|
|
20241021,162800,31138295240,18600,18600,18600,18600,0
|
|
20241021,162700,31138295240,18600,18600,18600,18600,0
|
|
20241021,162600,31138295240,18600,18600,18600,18600,0
|
|
20241021,162500,31138295240,18600,18600,18600,18600,0
|
|
20241021,162400,31138295240,18600,18600,18600,18600,0
|
|
20241021,162300,31138295240,18600,18600,18600,18600,0
|
|
20241021,162200,31138295240,18600,18600,18600,18600,0
|
|
20241021,162100,31138295240,18600,18600,18600,18600,0
|
|
20241021,162000,31138295240,18600,18600,18600,18600,0
|
|
20241021,161900,31138295240,18600,18600,18600,18600,0
|
|
20241021,161800,31138295240,18600,18600,18600,18600,0
|
|
20241021,161700,31138295240,18600,18600,18600,18600,0
|
|
20241021,161600,31138295240,18600,18600,18600,18600,0
|
|
20241021,161500,31138295240,18600,18600,18600,18600,0
|
|
20241021,161400,31138295240,18600,18600,18600,18600,0
|
|
20241021,161300,31138295240,18600,18600,18600,18600,0
|
|
20241021,161200,31138295240,18600,18600,18600,18600,0
|
|
20241021,161100,31138295240,18600,18600,18600,18600,0
|
|
20241021,161000,31138295240,18600,18600,18600,18600,0
|
|
20241021,160900,31138295240,18600,18600,18600,18600,0
|
|
20241021,160800,31138295240,18600,18600,18600,18600,0
|
|
20241021,160700,31138295240,18600,18600,18600,18600,0
|
|
20241021,160600,31138295240,18600,18600,18600,18600,0
|
|
20241021,160500,31138295240,18600,18600,18600,18600,0
|
|
20241021,160400,31138295240,18600,18600,18600,18600,0
|
|
20241021,160300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,160200,31138295240,18600,18600,18600,18600,0
|
|
20241021,160100,31138295240,18600,18600,18600,18600,0
|
|
20241021,160000,31138295240,18600,18600,18600,18600,0
|
|
20241021,155900,31138295240,18600,18600,18600,18600,0
|
|
20241021,155800,31138295240,18600,18600,18600,18600,0
|
|
20241021,155700,31138295240,18600,18600,18600,18600,0
|
|
20241021,155600,31138295240,18600,18600,18600,18600,0
|
|
20241021,155500,31138295240,18600,18600,18600,18600,0
|
|
20241021,155400,31138295240,18600,18600,18600,18600,0
|
|
20241021,155300,31138295240,18600,18600,18600,18600,0
|
|
20241021,155200,31138295240,18600,18600,18600,18600,0
|
|
20241021,155100,31138295240,18600,18600,18600,18600,0
|
|
20241021,155000,31138295240,18600,18600,18600,18600,0
|
|
20241021,154900,31138295240,18600,18600,18600,18600,0
|
|
20241021,154800,31138295240,18600,18600,18600,18600,0
|
|
20241021,154700,31138295240,18600,18600,18600,18600,0
|
|
20241021,154600,31138295240,18600,18600,18600,18600,0
|
|
20241021,154500,31138295240,18600,18600,18600,18600,0
|
|
20241021,154400,31138295240,18600,18600,18600,18600,0
|
|
20241021,154300,31138295240,18600,18600,18600,18600,0
|
|
20241021,154200,31138295240,18600,18600,18600,18600,0
|
|
20241021,154100,31138295240,18600,18600,18600,18600,0
|
|
20241021,154000,31138295240,18600,18600,18600,18600,0
|
|
20241021,153900,31138295240,18600,18600,18600,18600,0
|
|
20241021,153800,31138295240,18600,18600,18600,18600,0
|
|
20241021,153700,31138295240,18600,18600,18600,18600,0
|
|
20241021,153600,31138295240,18600,18600,18600,18600,0
|
|
20241021,153500,31138295240,18600,18600,18600,18600,0
|
|
20241021,153400,31138295240,18600,18600,18600,18600,0
|
|
20241021,153300,31138295240,18600,18600,18600,18600,28232
|
|
20241021,153200,31138295240,18600,18600,18600,18600,0
|
|
20241021,153100,31138295240,18600,18600,18600,18600,0
|
|
20241021,153000,31138295240,18600,18600,18600,18600,28232
|
|
20241021,152900,30613180040,18600,18600,18600,18600,0
|
|
20241021,152800,30613180040,18600,18600,18600,18600,0
|
|
20241021,152700,30613180040,18600,18600,18600,18600,0
|
|
20241021,152600,30613180040,18600,18600,18600,18600,0
|
|
20241021,152500,30613180040,18600,18600,18600,18600,0
|
|
20241021,152400,30613180040,18600,18600,18600,18600,0
|
|
20241021,152300,30613180040,18600,18600,18600,18600,0
|
|
20241021,152200,30613180040,18600,18600,18600,18600,0
|
|
20241021,152100,30613180040,18600,18600,18600,18600,0
|
|
20241021,152000,30613180040,18600,18600,18600,18600,0
|
|
20241021,151900,30613180040,18600,18580,18610,18570,4247
|
|
20241021,151800,30534253640,18590,18600,18600,18570,941
|
|
20241021,151700,30516766990,18600,18560,18610,18550,7466
|
|
20241021,151600,30378083310,18550,18540,18560,18540,1402
|
|
20241021,151500,30352072930,18550,18560,18560,18540,2063
|
|
20241021,151400,30313800140,18560,18540,18560,18530,2165
|
|
20241021,151300,30273646200,18530,18540,18540,18530,1628
|
|
20241021,151200,30243466850,18550,18550,18550,18540,4392
|
|
20241021,151100,30162014390,18560,18560,18560,18550,2417
|
|
20241021,151000,30117158710,18560,18560,18570,18550,2306
|
|
20241021,150900,30074367220,18560,18560,18560,18550,1957
|
|
20241021,150800,30038045890,18550,18550,18560,18550,3231
|
|
20241021,150700,29978102830,18550,18560,18560,18550,2639
|
|
20241021,150600,29929135240,18560,18570,18570,18550,1227
|
|
20241021,150500,29906362300,18570,18570,18570,18560,1754
|
|
20241021,150400,29873791560,18570,18560,18570,18560,609
|
|
20241021,150300,29862487730,18550,18550,18560,18550,1071
|
|
20241021,150200,29842612150,18550,18550,18560,18540,1646
|
|
20241021,150100,29812076830,18550,18550,18550,18540,3013
|
|
20241021,150000,29756214340,18550,18550,18560,18540,829
|
|
20241021,145900,29740836390,18550,18530,18550,18530,633
|
|
20241021,145800,29729097280,18540,18530,18550,18520,1929
|
|
20241021,145700,29693346750,18530,18530,18530,18510,2062
|
|
20241021,145600,29655153930,18530,18530,18530,18510,3416
|
|
20241021,145500,29591905370,18530,18530,18530,18520,1661
|
|
20241021,145400,29561139030,18540,18540,18550,18520,7939
|
|
20241021,145300,29414043380,18550,18550,18550,18540,486
|
|
20241021,145200,29405031150,18550,18540,18550,18520,10772
|
|
20241021,145100,29205374910,18540,18540,18550,18540,2067
|
|
20241021,145000,29167051730,18550,18570,18580,18550,11289
|
|
20241021,144900,28957578000,18570,18600,18600,18570,8283
|
|
20241021,144800,28803645740,18600,18600,18600,18590,1050
|
|
20241021,144700,28784121890,18600,18590,18600,18590,298
|
|
20241021,144600,28778580640,18600,18600,18600,18590,1142
|
|
20241021,144500,28757343460,18600,18610,18610,18590,2156
|
|
20241021,144400,28717250410,18600,18610,18610,18600,1107
|
|
20241021,144300,28696659340,18610,18600,18610,18590,1095
|
|
20241021,144200,28676287840,18600,18600,18600,18590,1665
|
|
20241021,144100,28645319990,18600,18600,18600,18580,5386
|
|
20241021,144000,28545191830,18600,18600,18610,18590,4292
|
|
20241021,143900,28465364720,18600,18610,18610,18600,2980
|
|
20241021,143800,28409933070,18600,18610,18610,18600,688
|
|
20241021,143700,28397130610,18620,18620,18620,18610,891
|
|
20241021,143600,28380548340,18610,18640,18640,18610,2904
|
|
20241021,143500,28326475560,18640,18630,18640,18630,1928
|
|
20241021,143400,28290545010,18630,18630,18640,18620,1357
|
|
20241021,143300,28265263430,18630,18640,18640,18630,767
|
|
20241021,143200,28250970820,18640,18650,18650,18640,597
|
|
20241021,143100,28239838080,18640,18630,18640,18630,1358
|
|
20241021,143000,28214526870,18640,18640,18640,18630,426
|
|
20241021,142900,28206587530,18630,18620,18630,18610,2675
|
|
20241021,142800,28156762180,18620,18620,18620,18610,917
|
|
20241021,142700,28139693080,18630,18630,18630,18610,1506
|
|
20241021,142600,28111649530,18630,18630,18630,18620,607
|
|
20241021,142500,28100342850,18630,18630,18640,18620,811
|
|
20241021,142400,28085233950,18640,18630,18640,18630,1277
|
|
20241021,142300,28061438220,18640,18640,18640,18620,596
|
|
20241021,142200,28050333470,18630,18630,18630,18620,352
|
|
20241021,142100,28043775860,18630,18630,18640,18620,377
|
|
20241021,142000,28036749570,18630,18630,18630,18610,1752
|
|
20241021,141900,28004139670,18630,18630,18630,18620,2314
|
|
20241021,141800,27961035860,18640,18660,18660,18630,6237
|
|
20241021,141700,27844733530,18660,18660,18660,18650,340
|
|
20241021,141600,27838389740,18650,18660,18660,18650,598
|
|
20241021,141500,27827232360,18660,18650,18660,18650,1513
|
|
20241021,141400,27799000450,18650,18670,18670,18650,831
|
|
20241021,141300,27783495080,18670,18660,18670,18650,1555
|
|
20241021,141200,27754479720,18660,18650,18660,18650,228
|
|
20241021,141100,27750225620,18650,18660,18660,18650,2206
|
|
20241021,141000,27709061900,18660,18670,18670,18650,1501
|
|
20241021,140900,27681051900,18670,18670,18670,18660,1684
|
|
20241021,140800,27649612340,18670,18660,18670,18650,700
|
|
20241021,140700,27636549430,18660,18660,18660,18650,1473
|
|
20241021,140600,27609063260,18660,18650,18660,18650,1605
|
|
20241021,140500,27579123850,18650,18660,18660,18650,348
|
|
20241021,140400,27572631790,18650,18660,18660,18650,520
|
|
20241021,140300,27562930650,18660,18650,18660,18650,1120
|
|
20241021,140200,27542036620,18650,18650,18650,18640,291
|
|
20241021,140100,27536609660,18650,18650,18660,18650,326
|
|
20241021,140000,27530529160,18650,18660,18660,18650,1913
|
|
20241021,135900,27494846240,18660,18650,18670,18640,2715
|
|
20241021,135800,27444193010,18640,18640,18650,18640,446
|
|
20241021,135700,27435876700,18650,18650,18650,18650,385
|
|
20241021,135600,27428696450,18650,18630,18650,18630,2268
|
|
20241021,135500,27386403560,18640,18620,18640,18620,442
|
|
20241021,135400,27378166630,18620,18620,18660,18610,4432
|
|
20241021,135300,27295585050,18610,18610,18620,18610,1784
|
|
20241021,135200,27262379670,18610,18610,18620,18610,261
|
|
20241021,135100,27257520460,18610,18610,18620,18610,340
|
|
20241021,135000,27251192440,18610,18630,18630,18590,4153
|
|
20241021,134900,27173899330,18630,18620,18630,18620,968
|
|
20241021,134800,27155867040,18630,18630,18630,18630,128
|
|
20241021,134700,27153482400,18630,18610,18630,18610,921
|
|
20241021,134600,27136335510,18610,18620,18620,18610,750
|
|
20241021,134500,27122376560,18610,18610,18620,18600,1617
|
|
20241021,134400,27092289490,18620,18630,18640,18610,498
|
|
20241021,134300,27083014110,18640,18640,18660,18630,321
|
|
20241021,134200,27077030640,18640,18660,18670,18640,2758
|
|
20241021,134100,27025583690,18660,18610,18660,18610,4304
|
|
20241021,134000,26945376850,18610,18610,18620,18610,496
|
|
20241021,133900,26936145060,18590,18600,18630,18590,4226
|
|
20241021,133800,26857505990,18590,18590,18600,18590,3223
|
|
20241021,133700,26797590200,18590,18600,18600,18590,2411
|
|
20241021,133600,26752768390,18590,18600,18600,18590,2931
|
|
20241021,133500,26698272660,18590,18600,18600,18590,1253
|
|
20241021,133400,26674977830,18600,18600,18600,18590,1610
|
|
20241021,133300,26645031890,18590,18600,18600,18590,1182
|
|
20241021,133200,26623048870,18590,18600,18600,18590,551
|
|
20241021,133100,26612801170,18600,18600,18610,18600,1626
|
|
20241021,133000,26582556870,18600,18590,18600,18590,68
|
|
20241021,132900,26581292380,18600,18600,18600,18600,767
|
|
20241021,132800,26567026180,18600,18610,18610,18590,4684
|
|
20241021,132700,26479928760,18610,18600,18610,18600,2369
|
|
20241021,132600,26435864720,18600,18620,18630,18600,2789
|
|
20241021,132500,26383965240,18610,18620,18620,18610,1211
|
|
20241021,132400,26361422860,18620,18620,18620,18610,1600
|
|
20241021,132300,26331636210,18610,18620,18620,18610,159
|
|
20241021,132200,26328676610,18620,18620,18620,18610,836
|
|
20241021,132100,26313110660,18620,18610,18620,18600,475
|
|
20241021,132000,26304272490,18610,18610,18620,18600,3540
|
|
20241021,131900,26238391340,18610,18600,18610,18590,814
|
|
20241021,131800,26223249700,18600,18600,18600,18590,1530
|
|
20241021,131700,26194793200,18600,18600,18600,18590,666
|
|
20241021,131600,26182405680,18600,18600,18600,18590,1785
|
|
20241021,131500,26149221170,18600,18600,18610,18590,1680
|
|
20241021,131400,26117972970,18590,18590,18600,18590,1491
|
|
20241021,131300,26090243840,18600,18590,18600,18590,1482
|
|
20241021,131200,26062691010,18600,18590,18600,18590,518
|
|
20241021,131100,26053060670,18590,18580,18590,18580,1506
|
|
20241021,131000,26025071870,18580,18610,18620,18580,20821
|
|
20241021,130900,25637797510,18610,18620,18620,18610,2659
|
|
20241021,130800,25588312950,18620,18620,18620,18610,2090
|
|
20241021,130700,25549412170,18620,18610,18620,18610,411
|
|
20241021,130600,25541762630,18610,18610,18620,18610,722
|
|
20241021,130500,25528323490,18620,18620,18620,18610,1470
|
|
20241021,130400,25500963460,18620,18620,18620,18610,331
|
|
20241021,130300,25494801150,18620,18620,18620,18610,155
|
|
20241021,130200,25491915590,18620,18620,18620,18610,639
|
|
20241021,130100,25480022780,18610,18610,18620,18610,1708
|
|
20241021,130000,25448235880,18610,18630,18630,18610,311
|
|
20241021,125900,25442445920,18630,18610,18630,18610,672
|
|
20241021,125800,25429933260,18620,18620,18620,18600,3792
|
|
20241021,125700,25359373970,18620,18610,18620,18610,1462
|
|
20241021,125600,25332164480,18610,18660,18660,18610,11329
|
|
20241021,125500,25121198850,18660,18650,18660,18640,3504
|
|
20241021,125400,25055835410,18660,18660,18660,18650,1939
|
|
20241021,125300,25019671170,18660,18670,18670,18650,267
|
|
20241021,125200,25014687940,18670,18660,18670,18660,1916
|
|
20241021,125100,24978935280,18660,18650,18660,18640,807
|
|
20241021,125000,24963883280,18640,18660,18660,18640,5632
|
|
20241021,124900,24858835190,18660,18660,18660,18650,620
|
|
20241021,124800,24847268430,18650,18660,18660,18650,106
|
|
20241021,124700,24845291270,18650,18650,18660,18640,422
|
|
20241021,124600,24837421410,18650,18650,18660,18640,3140
|
|
20241021,124500,24778886640,18660,18680,18680,18650,12662
|
|
20241021,124400,24542698530,18680,18680,18680,18670,376
|
|
20241021,124300,24535676620,18680,18670,18680,18660,623
|
|
20241021,124200,24524046760,18680,18690,18690,18670,2847
|
|
20241021,124100,24470890310,18680,18690,18700,18680,1097
|
|
20241021,124000,24450394420,18700,18690,18700,18680,232
|
|
20241021,123900,24446058340,18690,18690,18700,18680,1320
|
|
20241021,123800,24421387540,18690,18690,18690,18670,757
|
|
20241021,123700,24407247320,18690,18690,18690,18680,716
|
|
20241021,123600,24393871130,18690,18680,18700,18680,1933
|
|
20241021,123500,24357735490,18670,18690,18700,18670,206
|
|
20241021,123400,24353889200,18700,18700,18720,18690,583
|
|
20241021,123300,24342986640,18700,18670,18720,18660,2664
|
|
20241021,123200,24293208850,18670,18660,18670,18660,728
|
|
20241021,123100,24279623920,18660,18670,18670,18650,277
|
|
20241021,123000,24274454430,18660,18660,18660,18650,2791
|
|
20241021,122900,24222374520,18670,18670,18670,18660,937
|
|
20241021,122800,24204887220,18670,18690,18690,18660,3836
|
|
20241021,122700,24133256930,18680,18680,18690,18680,569
|
|
20241021,122600,24122626500,18680,18690,18690,18670,2238
|
|
20241021,122500,24080822860,18680,18690,18700,18680,994
|
|
20241021,122400,24062245480,18690,18710,18720,18690,5638
|
|
20241021,122300,23956811590,18710,18710,18720,18700,3097
|
|
20241021,122200,23898865800,18720,18710,18720,18700,1242
|
|
20241021,122100,23875623470,18710,18690,18710,18680,737
|
|
20241021,122000,23861848880,18690,18690,18700,18680,3248
|
|
20241021,121900,23801138930,18690,18680,18690,18680,366
|
|
20241021,121800,23794298610,18690,18690,18700,18690,1690
|
|
20241021,121700,23762709610,18690,18670,18690,18670,899
|
|
20241021,121600,23745919050,18670,18670,18670,18670,400
|
|
20241021,121500,23738451050,18670,18670,18680,18670,1953
|
|
20241021,121400,23701988360,18670,18660,18670,18650,1903
|
|
20241021,121300,23666492030,18660,18640,18660,18640,1907
|
|
20241021,121200,23630939530,18640,18670,18670,18640,2270
|
|
20241021,121100,23588596090,18670,18660,18670,18660,1040
|
|
20241021,121000,23569185450,18660,18660,18670,18660,411
|
|
20241021,120900,23561514200,18660,18650,18670,18650,804
|
|
20241021,120800,23546513920,18660,18640,18660,18640,1382
|
|
20241021,120700,23520736330,18640,18650,18650,18640,259
|
|
20241021,120600,23515907950,18650,18650,18650,18640,773
|
|
20241021,120500,23501497000,18640,18650,18660,18640,1020
|
|
20241021,120400,23482479430,18640,18640,18650,18640,799
|
|
20241021,120300,23467585890,18640,18650,18660,18640,2059
|
|
20241021,120200,23429190400,18650,18670,18670,18650,333
|
|
20241021,120100,23422979930,18670,18650,18670,18630,4270
|
|
20241021,120000,23343388750,18650,18660,18670,18650,1369
|
|
20241021,115900,23317854740,18660,18650,18670,18650,1439
|
|
20241021,115800,23291007950,18670,18660,18690,18650,3214
|
|
20241021,115700,23231011540,18660,18650,18660,18640,1775
|
|
20241021,115600,23197908280,18650,18670,18670,18650,1037
|
|
20241021,115500,23178559860,18670,18670,18670,18660,487
|
|
20241021,115400,23169472110,18670,18650,18690,18650,6263
|
|
20241021,115300,23052581560,18650,18690,18690,18650,16607
|
|
20241021,115200,22742560990,18690,18710,18710,18680,2133
|
|
20241021,115100,22702701430,18700,18700,18700,18680,2143
|
|
20241021,115000,22662639840,18700,18690,18700,18690,1310
|
|
20241021,114900,22638154840,18690,18680,18690,18680,1573
|
|
20241021,114800,22608770040,18690,18690,18690,18680,748
|
|
20241021,114700,22594792700,18690,18680,18700,18680,3390
|
|
20241021,114600,22531446680,18690,18700,18700,18680,7285
|
|
20241021,114500,22395256400,18710,18710,18720,18710,2276
|
|
20241021,114400,22352671620,18710,18720,18720,18710,654
|
|
20241021,114300,22340433270,18720,18740,18740,18710,5440
|
|
20241021,114200,22238573520,18740,18740,18740,18720,484
|
|
20241021,114100,22229508080,18740,18750,18750,18730,275
|
|
20241021,114000,22224356310,18750,18730,18750,18730,1534
|
|
20241021,113900,22195623230,18730,18750,18750,18720,2504
|
|
20241021,113800,22148709890,18750,18750,18760,18750,1156
|
|
20241021,113700,22127034620,18750,18750,18750,18740,1191
|
|
20241021,113600,22104704470,18750,18750,18750,18740,223
|
|
20241021,113500,22100523230,18760,18740,18760,18730,1473
|
|
20241021,113400,22072913450,18740,18740,18740,18730,273
|
|
20241021,113300,22067798150,18740,18740,18740,18730,1229
|
|
20241021,113200,22044778050,18740,18740,18740,18730,203
|
|
20241021,113100,22040974170,18740,18740,18750,18730,1666
|
|
20241021,113000,22009756080,18750,18760,18760,18740,2005
|
|
20241021,112900,21972165400,18760,18760,18760,18750,362
|
|
20241021,112800,21965374610,18760,18770,18780,18750,3206
|
|
20241021,112700,21905218890,18770,18770,18780,18760,1388
|
|
20241021,112600,21879166300,18770,18770,18770,18760,760
|
|
20241021,112500,21864903880,18760,18750,18770,18750,955
|
|
20241021,112400,21846990720,18750,18750,18760,18740,1054
|
|
20241021,112300,21827228410,18750,18740,18760,18740,2836
|
|
20241021,112200,21774056970,18740,18730,18740,18730,2227
|
|
20241021,112100,21732324430,18730,18730,18730,18730,903
|
|
20241021,112000,21715411240,18730,18720,18730,18720,1121
|
|
20241021,111900,21694420420,18720,18720,18730,18710,1584
|
|
20241021,111800,21664771480,18720,18700,18720,18690,5144
|
|
20241021,111700,21568574870,18700,18690,18700,18690,1115
|
|
20241021,111600,21547730240,18700,18700,18700,18690,1014
|
|
20241021,111500,21528769190,18700,18710,18710,18690,3003
|
|
20241021,111400,21472619750,18710,18720,18720,18710,500
|
|
20241021,111300,21463263500,18720,18700,18720,18700,2731
|
|
20241021,111200,21412164190,18700,18700,18710,18690,2375
|
|
20241021,111100,21367761260,18700,18700,18710,18700,1042
|
|
20241021,111000,21348265710,18710,18710,18710,18700,852
|
|
20241021,110900,21332332210,18710,18710,18710,18690,7396
|
|
20241021,110800,21194030120,18710,18730,18740,18700,5373
|
|
20241021,110700,21093484490,18730,18720,18750,18710,6945
|
|
20241021,110600,20963361120,18720,18700,18720,18700,821
|
|
20241021,110500,20948000590,18700,18730,18740,18680,19966
|
|
20241021,110400,20574561550,18730,18750,18760,18710,4992
|
|
20241021,110300,20481046410,18750,18770,18770,18750,2231
|
|
20241021,110200,20439204010,18770,18780,18790,18770,1541
|
|
20241021,110100,20410257450,18780,18770,18790,18750,3456
|
|
20241021,110000,20345411260,18790,18770,18800,18750,9553
|
|
20241021,105900,20166073840,18770,18780,18780,18760,690
|
|
20241021,105800,20153121980,18770,18780,18790,18770,1047
|
|
20241021,105700,20133466530,18780,18800,18810,18780,4396
|
|
20241021,105600,20050862960,18800,18810,18820,18800,1101
|
|
20241021,105500,20030156240,18810,18800,18820,18800,3925
|
|
20241021,105400,19956338990,18810,18810,18820,18810,1663
|
|
20241021,105300,19925057820,18820,18800,18820,18800,803
|
|
20241021,105200,19909954130,18800,18830,18840,18800,1437
|
|
20241021,105100,19882922430,18840,18810,18840,18810,2237
|
|
20241021,105000,19840815110,18820,18820,18820,18810,416
|
|
20241021,104900,19832987750,18820,18800,18820,18790,938
|
|
20241021,104800,19815342530,18790,18810,18840,18790,11558
|
|
20241021,104700,19598018110,18810,18820,18850,18810,4610
|
|
20241021,104600,19511294430,18820,18860,18870,18810,6568
|
|
20241021,104500,19387609180,18870,18880,18880,18860,713
|
|
20241021,104400,19374155920,18870,18840,18880,18840,3827
|
|
20241021,104300,19301985250,18830,18830,18840,18830,931
|
|
20241021,104200,19284447970,18840,18830,18840,18810,2863
|
|
20241021,104100,19230554900,18830,18820,18830,18810,3154
|
|
20241021,104000,19171210180,18820,18890,18890,18810,16229
|
|
20241021,103900,18865392540,18880,18890,18900,18880,2445
|
|
20241021,103800,18819205150,18900,18900,18900,18890,2982
|
|
20241021,103700,18762871340,18900,18930,18930,18890,4135
|
|
20241021,103600,18684690020,18930,18910,18940,18900,4795
|
|
20241021,103500,18593947750,18920,18920,18920,18910,1738
|
|
20241021,103400,18561074880,18920,18910,18920,18910,770
|
|
20241021,103300,18546507260,18920,18910,18940,18900,5305
|
|
20241021,103200,18446102720,18910,18900,18910,18890,1293
|
|
20241021,103100,18421660860,18900,18940,18940,18900,6869
|
|
20241021,103000,18291740740,18940,18910,18940,18900,2619
|
|
20241021,102900,18242201500,18910,18930,18930,18900,961
|
|
20241021,102800,18224029960,18910,18910,18960,18910,2401
|
|
20241021,102700,18178571300,18920,18910,18920,18900,3092
|
|
20241021,102600,18120117260,18910,18900,18920,18900,3450
|
|
20241021,102500,18054895850,18910,18930,18930,18910,5144
|
|
20241021,102400,17957599830,18930,18950,18960,18920,7636
|
|
20241021,102300,17813028750,18950,18960,18970,18930,6446
|
|
20241021,102200,17690864550,18960,18950,18960,18920,1189
|
|
20241021,102100,17668335010,18970,18940,18970,18940,3629
|
|
20241021,102000,17599559070,18940,18910,18960,18900,3681
|
|
20241021,101900,17529939640,18900,18960,18960,18900,12539
|
|
20241021,101800,17292565150,18960,18960,18970,18950,6108
|
|
20241021,101700,17176774790,18980,18990,19000,18960,3939
|
|
20241021,101600,17102027070,19000,19020,19030,18990,2102
|
|
20241021,101500,17062078390,19020,19040,19050,18990,19482
|
|
20241021,101400,16691599420,19040,19100,19100,19020,16210
|
|
20241021,101300,16382619650,19110,19130,19140,19110,12309
|
|
20241021,101200,16147197310,19130,19080,19150,19070,26071
|
|
20241021,101100,15648341970,19080,19100,19140,19070,49246
|
|
20241021,101000,14707050360,19100,19060,19120,19050,30142
|
|
20241021,100900,14131349150,19050,19080,19080,19030,6346
|
|
20241021,100800,14010352540,19070,19080,19130,19020,18425
|
|
20241021,100700,13658852980,19080,19080,19140,19070,61122
|
|
20241021,100600,12491421060,19080,19020,19080,19010,31319
|
|
20241021,100500,11894959530,19020,19030,19040,19010,5328
|
|
20241021,100400,11793599910,19030,19020,19050,19000,20327
|
|
20241021,100300,11406740420,19020,19000,19020,18970,5319
|
|
20241021,100200,11305685380,18990,18970,19020,18960,9812
|
|
20241021,100100,11119350610,18970,18950,18990,18920,8469
|
|
20241021,100000,10958817550,18960,18980,19000,18950,5341
|
|
20241021,095900,10857529170,18970,18990,19000,18950,11790
|
|
20241021,095800,10633762250,18980,19050,19060,18980,18725
|
|
20241021,095700,10277416160,19050,19020,19080,19010,20331
|
|
20241021,095600,9890202960,19020,19030,19050,19000,23515
|
|
20241021,095500,9442647760,19040,19030,19040,18940,22125
|
|
20241021,095400,9022239340,19040,18960,19050,18960,48306
|
|
20241021,095300,8104559150,18960,18810,18960,18810,29798
|
|
20241021,095200,7541807450,18810,18800,18820,18800,7774
|
|
20241021,095100,7395591820,18820,18750,18840,18750,29616
|
|
20241021,095000,6838995790,18740,18720,18750,18710,4874
|
|
20241021,094900,6747680130,18720,18710,18720,18710,2825
|
|
20241021,094800,6694800930,18710,18700,18720,18680,7200
|
|
20241021,094700,6560212690,18700,18710,18710,18700,1359
|
|
20241021,094600,6534798910,18700,18710,18720,18700,1867
|
|
20241021,094500,6499876650,18710,18650,18710,18650,5221
|
|
20241021,094400,6402364570,18650,18670,18670,18650,7324
|
|
20241021,094300,6265755410,18670,18690,18690,18670,3618
|
|
20241021,094200,6198191900,18690,18690,18700,18680,659
|
|
20241021,094100,6185874680,18690,18720,18730,18690,7487
|
|
20241021,094000,6045726540,18710,18720,18720,18670,6241
|
|
20241021,093900,5929082930,18720,18750,18750,18720,1713
|
|
20241021,093800,5897004860,18750,18760,18770,18750,4046
|
|
20241021,093700,5821113700,18760,18740,18770,18740,4921
|
|
20241021,093600,5728843740,18740,18740,18740,18690,9141
|
|
20241021,093500,5557723090,18730,18730,18740,18720,3604
|
|
20241021,093400,5490217990,18720,18740,18740,18720,2735
|
|
20241021,093300,5438995560,18730,18750,18760,18730,4606
|
|
20241021,093200,5352659350,18750,18740,18750,18720,6094
|
|
20241021,093100,5238463020,18740,18730,18750,18700,6413
|
|
20241021,093000,5118390550,18730,18700,18740,18700,7453
|
|
20241021,092900,4978890440,18700,18690,18710,18690,3630
|
|
20241021,092800,4911027590,18700,18680,18710,18670,3427
|
|
20241021,092700,4846988810,18670,18680,18690,18650,3372
|
|
20241021,092600,4784011500,18660,18670,18700,18660,3325
|
|
20241021,092500,4721903860,18670,18670,18670,18630,4540
|
|
20241021,092400,4637192510,18660,18650,18670,18650,2900
|
|
20241021,092300,4583084060,18650,18580,18650,18570,4277
|
|
20241021,092200,4503462050,18570,18530,18570,18530,5357
|
|
20241021,092100,4404065500,18550,18530,18550,18520,3163
|
|
20241021,092000,4345443890,18530,18520,18530,18510,5143
|
|
20241021,091900,4250202150,18520,18550,18550,18510,2602
|
|
20241021,091800,4201980680,18550,18510,18580,18510,9203
|
|
20241021,091700,4031320190,18510,18470,18520,18470,5797
|
|
20241021,091600,3924071930,18470,18490,18500,18460,2495
|
|
20241021,091500,3877978870,18490,18440,18500,18430,8774
|
|
20241021,091400,3716050050,18440,18500,18520,18430,16552
|
|
20241021,091300,3410333880,18500,18520,18530,18480,6517
|
|
20241021,091200,3289741640,18520,18500,18520,18480,5319
|
|
20241021,091100,3191351530,18500,18480,18520,18440,13588
|
|
20241021,091000,2940506070,18480,18470,18500,18440,7813
|
|
20241021,090900,2796170680,18460,18540,18540,18460,13824
|
|
20241021,090800,2540377370,18550,18500,18550,18500,4322
|
|
20241021,090700,2460351450,18500,18450,18530,18440,8082
|
|
20241021,090600,2311058480,18450,18550,18550,18440,14689
|
|
20241021,090500,2039492720,18560,18640,18650,18540,16276
|
|
20241021,090400,1736833910,18650,18640,18660,18600,14591
|
|
20241021,090300,1465229780,18640,18670,18690,18640,20058
|
|
20241021,090200,1090853950,18680,18700,18720,18670,14909
|
|
20241021,090100,812184460,18710,18850,18860,18680,17853
|
|
20241021,090000,477595080,18810,18850,18900,18810,25333
|