613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,190900,8649845880,18360,18360,18360,18360,0
|
|
20241108,190800,8649845880,18360,18360,18360,18360,0
|
|
20241108,190700,8649845880,18360,18360,18360,18360,0
|
|
20241108,190600,8649845880,18360,18360,18360,18360,0
|
|
20241108,190500,8649845880,18360,18360,18360,18360,0
|
|
20241108,190400,8649845880,18360,18360,18360,18360,0
|
|
20241108,190300,8649845880,18360,18360,18360,18360,0
|
|
20241108,190200,8649845880,18360,18360,18360,18360,0
|
|
20241108,190100,8649845880,18360,18360,18360,18360,0
|
|
20241108,190000,8649845880,18360,18360,18360,18360,0
|
|
20241108,185900,8649845880,18360,18360,18360,18360,0
|
|
20241108,185800,8649845880,18360,18360,18360,18360,0
|
|
20241108,185700,8649845880,18360,18360,18360,18360,0
|
|
20241108,185600,8649845880,18360,18360,18360,18360,0
|
|
20241108,185500,8649845880,18360,18360,18360,18360,0
|
|
20241108,185400,8649845880,18360,18360,18360,18360,0
|
|
20241108,185300,8649845880,18360,18360,18360,18360,0
|
|
20241108,185200,8649845880,18360,18360,18360,18360,0
|
|
20241108,185100,8649845880,18360,18360,18360,18360,0
|
|
20241108,185000,8649845880,18360,18360,18360,18360,0
|
|
20241108,184900,8649845880,18360,18360,18360,18360,0
|
|
20241108,184800,8649845880,18360,18360,18360,18360,0
|
|
20241108,184700,8649845880,18360,18360,18360,18360,0
|
|
20241108,184600,8649845880,18360,18360,18360,18360,0
|
|
20241108,184500,8649845880,18360,18360,18360,18360,0
|
|
20241108,184400,8649845880,18360,18360,18360,18360,0
|
|
20241108,184300,8649845880,18360,18360,18360,18360,0
|
|
20241108,184200,8649845880,18360,18360,18360,18360,0
|
|
20241108,184100,8649845880,18360,18360,18360,18360,0
|
|
20241108,184000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,183900,8649845880,18360,18360,18360,18360,0
|
|
20241108,183800,8649845880,18360,18360,18360,18360,0
|
|
20241108,183700,8649845880,18360,18360,18360,18360,0
|
|
20241108,183600,8649845880,18360,18360,18360,18360,0
|
|
20241108,183500,8649845880,18360,18360,18360,18360,0
|
|
20241108,183400,8649845880,18360,18360,18360,18360,0
|
|
20241108,183300,8649845880,18360,18360,18360,18360,0
|
|
20241108,183200,8649845880,18360,18360,18360,18360,0
|
|
20241108,183100,8649845880,18360,18360,18360,18360,0
|
|
20241108,183000,8649845880,18360,18360,18360,18360,0
|
|
20241108,182900,8649845880,18360,18360,18360,18360,0
|
|
20241108,182800,8649845880,18360,18360,18360,18360,0
|
|
20241108,182700,8649845880,18360,18360,18360,18360,0
|
|
20241108,182600,8649845880,18360,18360,18360,18360,0
|
|
20241108,182500,8649845880,18360,18360,18360,18360,0
|
|
20241108,182400,8649845880,18360,18360,18360,18360,0
|
|
20241108,182300,8649845880,18360,18360,18360,18360,0
|
|
20241108,182200,8649845880,18360,18360,18360,18360,0
|
|
20241108,182100,8649845880,18360,18360,18360,18360,0
|
|
20241108,182000,8649845880,18360,18360,18360,18360,0
|
|
20241108,181900,8649845880,18360,18360,18360,18360,0
|
|
20241108,181800,8649845880,18360,18360,18360,18360,0
|
|
20241108,181700,8649845880,18360,18360,18360,18360,0
|
|
20241108,181600,8649845880,18360,18360,18360,18360,0
|
|
20241108,181500,8649845880,18360,18360,18360,18360,0
|
|
20241108,181400,8649845880,18360,18360,18360,18360,0
|
|
20241108,181300,8649845880,18360,18360,18360,18360,0
|
|
20241108,181200,8649845880,18360,18360,18360,18360,0
|
|
20241108,181100,8649845880,18360,18360,18360,18360,0
|
|
20241108,181000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,180900,8649845880,18360,18360,18360,18360,0
|
|
20241108,180800,8649845880,18360,18360,18360,18360,0
|
|
20241108,180700,8649845880,18360,18360,18360,18360,0
|
|
20241108,180600,8649845880,18360,18360,18360,18360,0
|
|
20241108,180500,8649845880,18360,18360,18360,18360,0
|
|
20241108,180400,8649845880,18360,18360,18360,18360,0
|
|
20241108,180300,8649845880,18360,18360,18360,18360,0
|
|
20241108,180200,8649845880,18360,18360,18360,18360,0
|
|
20241108,180100,8649845880,18360,18360,18360,18360,0
|
|
20241108,180000,8649845880,18360,18360,18360,18360,0
|
|
20241108,175900,8649845880,18360,18360,18360,18360,0
|
|
20241108,175800,8649845880,18360,18360,18360,18360,0
|
|
20241108,175700,8649845880,18360,18360,18360,18360,0
|
|
20241108,175600,8649845880,18360,18360,18360,18360,0
|
|
20241108,175500,8649845880,18360,18360,18360,18360,0
|
|
20241108,175400,8649845880,18360,18360,18360,18360,0
|
|
20241108,175300,8649845880,18360,18360,18360,18360,0
|
|
20241108,175200,8649845880,18360,18360,18360,18360,0
|
|
20241108,175100,8649845880,18360,18360,18360,18360,0
|
|
20241108,175000,8649845880,18360,18360,18360,18360,0
|
|
20241108,174900,8649845880,18360,18360,18360,18360,0
|
|
20241108,174800,8649845880,18360,18360,18360,18360,0
|
|
20241108,174700,8649845880,18360,18360,18360,18360,0
|
|
20241108,174600,8649845880,18360,18360,18360,18360,0
|
|
20241108,174500,8649845880,18360,18360,18360,18360,0
|
|
20241108,174400,8649845880,18360,18360,18360,18360,0
|
|
20241108,174300,8649845880,18360,18360,18360,18360,0
|
|
20241108,174200,8649845880,18360,18360,18360,18360,0
|
|
20241108,174100,8649845880,18360,18360,18360,18360,0
|
|
20241108,174000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,173900,8649845880,18360,18360,18360,18360,0
|
|
20241108,173800,8649845880,18360,18360,18360,18360,0
|
|
20241108,173700,8649845880,18360,18360,18360,18360,0
|
|
20241108,173600,8649845880,18360,18360,18360,18360,0
|
|
20241108,173500,8649845880,18360,18360,18360,18360,0
|
|
20241108,173400,8649845880,18360,18360,18360,18360,0
|
|
20241108,173300,8649845880,18360,18360,18360,18360,0
|
|
20241108,173200,8649845880,18360,18360,18360,18360,0
|
|
20241108,173100,8649845880,18360,18360,18360,18360,0
|
|
20241108,173000,8649845880,18360,18360,18360,18360,0
|
|
20241108,172900,8649845880,18360,18360,18360,18360,0
|
|
20241108,172800,8649845880,18360,18360,18360,18360,0
|
|
20241108,172700,8649845880,18360,18360,18360,18360,0
|
|
20241108,172600,8649845880,18360,18360,18360,18360,0
|
|
20241108,172500,8649845880,18360,18360,18360,18360,0
|
|
20241108,172400,8649845880,18360,18360,18360,18360,0
|
|
20241108,172300,8649845880,18360,18360,18360,18360,0
|
|
20241108,172200,8649845880,18360,18360,18360,18360,0
|
|
20241108,172100,8649845880,18360,18360,18360,18360,0
|
|
20241108,172000,8649845880,18360,18360,18360,18360,0
|
|
20241108,171900,8649845880,18360,18360,18360,18360,0
|
|
20241108,171800,8649845880,18360,18360,18360,18360,0
|
|
20241108,171700,8649845880,18360,18360,18360,18360,0
|
|
20241108,171600,8649845880,18360,18360,18360,18360,0
|
|
20241108,171500,8649845880,18360,18360,18360,18360,0
|
|
20241108,171400,8649845880,18360,18360,18360,18360,0
|
|
20241108,171300,8649845880,18360,18360,18360,18360,0
|
|
20241108,171200,8649845880,18360,18360,18360,18360,0
|
|
20241108,171100,8649845880,18360,18360,18360,18360,0
|
|
20241108,171000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,170900,8649845880,18360,18360,18360,18360,0
|
|
20241108,170800,8649845880,18360,18360,18360,18360,0
|
|
20241108,170700,8649845880,18360,18360,18360,18360,0
|
|
20241108,170600,8649845880,18360,18360,18360,18360,0
|
|
20241108,170500,8649845880,18360,18360,18360,18360,0
|
|
20241108,170400,8649845880,18360,18360,18360,18360,0
|
|
20241108,170300,8649845880,18360,18360,18360,18360,0
|
|
20241108,170200,8649845880,18360,18360,18360,18360,0
|
|
20241108,170100,8649845880,18360,18360,18360,18360,0
|
|
20241108,170000,8649845880,18360,18360,18360,18360,0
|
|
20241108,165900,8649845880,18360,18360,18360,18360,0
|
|
20241108,165800,8649845880,18360,18360,18360,18360,0
|
|
20241108,165700,8649845880,18360,18360,18360,18360,0
|
|
20241108,165600,8649845880,18360,18360,18360,18360,0
|
|
20241108,165500,8649845880,18360,18360,18360,18360,0
|
|
20241108,165400,8649845880,18360,18360,18360,18360,0
|
|
20241108,165300,8649845880,18360,18360,18360,18360,0
|
|
20241108,165200,8649845880,18360,18360,18360,18360,0
|
|
20241108,165100,8649845880,18360,18360,18360,18360,0
|
|
20241108,165000,8649845880,18360,18360,18360,18360,0
|
|
20241108,164900,8649845880,18360,18360,18360,18360,0
|
|
20241108,164800,8649845880,18360,18360,18360,18360,0
|
|
20241108,164700,8649845880,18360,18360,18360,18360,0
|
|
20241108,164600,8649845880,18360,18360,18360,18360,0
|
|
20241108,164500,8649845880,18360,18360,18360,18360,0
|
|
20241108,164400,8649845880,18360,18360,18360,18360,0
|
|
20241108,164300,8649845880,18360,18360,18360,18360,0
|
|
20241108,164200,8649845880,18360,18360,18360,18360,0
|
|
20241108,164100,8649845880,18360,18360,18360,18360,0
|
|
20241108,164000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,163900,8649845880,18360,18360,18360,18360,0
|
|
20241108,163800,8649845880,18360,18360,18360,18360,0
|
|
20241108,163700,8649845880,18360,18360,18360,18360,0
|
|
20241108,163600,8649845880,18360,18360,18360,18360,0
|
|
20241108,163500,8649845880,18360,18360,18360,18360,0
|
|
20241108,163400,8649845880,18360,18360,18360,18360,0
|
|
20241108,163300,8649845880,18360,18360,18360,18360,0
|
|
20241108,163200,8649845880,18360,18360,18360,18360,0
|
|
20241108,163100,8649845880,18360,18360,18360,18360,0
|
|
20241108,163000,8649845880,18360,18360,18360,18360,0
|
|
20241108,162900,8649845880,18360,18360,18360,18360,0
|
|
20241108,162800,8649845880,18360,18360,18360,18360,0
|
|
20241108,162700,8649845880,18360,18360,18360,18360,0
|
|
20241108,162600,8649845880,18360,18360,18360,18360,0
|
|
20241108,162500,8649845880,18360,18360,18360,18360,0
|
|
20241108,162400,8649845880,18360,18360,18360,18360,0
|
|
20241108,162300,8649845880,18360,18360,18360,18360,0
|
|
20241108,162200,8649845880,18360,18360,18360,18360,0
|
|
20241108,162100,8649845880,18360,18360,18360,18360,0
|
|
20241108,162000,8649845880,18360,18360,18360,18360,0
|
|
20241108,161900,8649845880,18360,18360,18360,18360,0
|
|
20241108,161800,8649845880,18360,18360,18360,18360,0
|
|
20241108,161700,8649845880,18360,18360,18360,18360,0
|
|
20241108,161600,8649845880,18360,18360,18360,18360,0
|
|
20241108,161500,8649845880,18360,18360,18360,18360,0
|
|
20241108,161400,8649845880,18360,18360,18360,18360,0
|
|
20241108,161300,8649845880,18360,18360,18360,18360,0
|
|
20241108,161200,8649845880,18360,18360,18360,18360,0
|
|
20241108,161100,8649845880,18360,18360,18360,18360,0
|
|
20241108,161000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,160900,8649845880,18360,18360,18360,18360,0
|
|
20241108,160800,8649845880,18360,18360,18360,18360,0
|
|
20241108,160700,8649845880,18360,18360,18360,18360,0
|
|
20241108,160600,8649845880,18360,18360,18360,18360,0
|
|
20241108,160500,8649845880,18360,18360,18360,18360,0
|
|
20241108,160400,8649845880,18360,18360,18360,18360,0
|
|
20241108,160300,8649845880,18360,18360,18360,18360,0
|
|
20241108,160200,8649845880,18360,18360,18360,18360,0
|
|
20241108,160100,8649845880,18360,18360,18360,18360,0
|
|
20241108,160000,8649845880,18360,18360,18360,18360,0
|
|
20241108,155900,8649845880,18360,18360,18360,18360,0
|
|
20241108,155800,8649845880,18360,18360,18360,18360,0
|
|
20241108,155700,8649845880,18360,18360,18360,18360,0
|
|
20241108,155600,8649845880,18360,18360,18360,18360,0
|
|
20241108,155500,8649845880,18360,18360,18360,18360,0
|
|
20241108,155400,8649845880,18360,18360,18360,18360,0
|
|
20241108,155300,8649845880,18360,18360,18360,18360,0
|
|
20241108,155200,8649845880,18360,18360,18360,18360,0
|
|
20241108,155100,8649845880,18360,18360,18360,18360,0
|
|
20241108,155000,8649845880,18360,18360,18360,18360,0
|
|
20241108,154900,8649845880,18360,18360,18360,18360,0
|
|
20241108,154800,8649845880,18360,18360,18360,18360,0
|
|
20241108,154700,8649845880,18360,18360,18360,18360,0
|
|
20241108,154600,8649845880,18360,18360,18360,18360,0
|
|
20241108,154500,8649845880,18360,18360,18360,18360,0
|
|
20241108,154400,8649845880,18360,18360,18360,18360,0
|
|
20241108,154300,8649845880,18360,18360,18360,18360,0
|
|
20241108,154200,8649845880,18360,18360,18360,18360,0
|
|
20241108,154100,8649845880,18360,18360,18360,18360,0
|
|
20241108,154000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,153900,8649845880,18360,18360,18360,18360,0
|
|
20241108,153800,8649845880,18360,18360,18360,18360,0
|
|
20241108,153700,8649845880,18360,18360,18360,18360,0
|
|
20241108,153600,8649845880,18360,18360,18360,18360,0
|
|
20241108,153500,8649845880,18360,18360,18360,18360,0
|
|
20241108,153400,8649845880,18360,18360,18360,18360,0
|
|
20241108,153300,8649845880,18360,18360,18360,18360,0
|
|
20241108,153200,8649845880,18360,18360,18360,18360,0
|
|
20241108,153100,8649845880,18360,18360,18360,18360,0
|
|
20241108,153000,8649845880,18360,18360,18360,18360,28731
|
|
20241108,152900,8122344720,18370,18370,18370,18370,0
|
|
20241108,152800,8122344720,18370,18370,18370,18370,0
|
|
20241108,152700,8122344720,18370,18370,18370,18370,0
|
|
20241108,152600,8122344720,18370,18370,18370,18370,0
|
|
20241108,152500,8122344720,18370,18370,18370,18370,0
|
|
20241108,152400,8122344720,18370,18370,18370,18370,0
|
|
20241108,152300,8122344720,18370,18370,18370,18370,0
|
|
20241108,152200,8122344720,18370,18370,18370,18370,0
|
|
20241108,152100,8122344720,18370,18370,18370,18370,0
|
|
20241108,152000,8122344720,18370,18370,18370,18370,0
|
|
20241108,151900,8122344720,18370,18370,18370,18360,523
|
|
20241108,151800,8112739900,18370,18360,18370,18360,257
|
|
20241108,151700,8108020910,18350,18340,18370,18330,1794
|
|
20241108,151600,8075096140,18340,18340,18350,18320,1590
|
|
20241108,151500,8045946440,18340,18360,18360,18330,412
|
|
20241108,151400,8038386710,18370,18340,18370,18330,2554
|
|
20241108,151300,7991534500,18340,18330,18340,18330,667
|
|
20241108,151200,7979305730,18330,18320,18330,18320,3502
|
|
20241108,151100,7915117190,18330,18330,18330,18320,708
|
|
20241108,151000,7902140750,18330,18330,18330,18320,337
|
|
20241108,150900,7895964680,18330,18320,18330,18320,716
|
|
20241108,150800,7882844600,18330,18330,18330,18320,265
|
|
20241108,150700,7877987890,18320,18330,18330,18320,1160
|
|
20241108,150600,7856732560,18330,18330,18340,18320,1222
|
|
20241108,150500,7834332080,18320,18330,18330,18320,388
|
|
20241108,150400,7827220590,18330,18320,18330,18320,515
|
|
20241108,150300,7817781690,18330,18320,18330,18320,661
|
|
20241108,150200,7805670070,18320,18330,18330,18320,565
|
|
20241108,150100,7795319210,18320,18340,18340,18320,634
|
|
20241108,150000,7783698770,18330,18330,18340,18330,391
|
|
20241108,145900,7776531350,18330,18330,18340,18330,164
|
|
20241108,145800,7773525150,18330,18340,18340,18330,296
|
|
20241108,145700,7768097160,18330,18330,18340,18330,257
|
|
20241108,145600,7763385760,18330,18320,18330,18320,430
|
|
20241108,145500,7755506520,18320,18310,18320,18310,2121
|
|
20241108,145400,7716653070,18310,18330,18330,18310,1341
|
|
20241108,145300,7692083750,18330,18330,18330,18330,114
|
|
20241108,145200,7689994130,18330,18340,18350,18320,1741
|
|
20241108,145100,7658076130,18350,18340,18350,18340,200
|
|
20241108,145000,7654407640,18350,18350,18350,18340,140
|
|
20241108,144900,7651839360,18350,18350,18350,18340,201
|
|
20241108,144800,7648152070,18350,18320,18350,18320,1004
|
|
20241108,144700,7629751270,18320,18330,18330,18320,522
|
|
20241108,144600,7620183300,18330,18340,18340,18330,195
|
|
20241108,144500,7616607110,18340,18340,18350,18340,349
|
|
20241108,144400,7610203830,18340,18360,18360,18340,498
|
|
20241108,144300,7601064810,18350,18360,18370,18350,1059
|
|
20241108,144200,7581621550,18360,18350,18370,18340,2078
|
|
20241108,144100,7543476150,18350,18340,18350,18330,693
|
|
20241108,144000,7530769500,18340,18320,18340,18320,1079
|
|
20241108,143900,7510995000,18320,18310,18330,18310,443
|
|
20241108,143800,7502877580,18310,18340,18340,18310,575
|
|
20241108,143700,7492337800,18330,18310,18330,18310,381
|
|
20241108,143600,7485357680,18310,18320,18320,18310,549
|
|
20241108,143500,7475303080,18330,18340,18340,18320,131
|
|
20241108,143400,7472901810,18330,18330,18340,18330,44
|
|
20241108,143300,7472095210,18330,18330,18340,18330,706
|
|
20241108,143200,7459151840,18330,18330,18340,18330,389
|
|
20241108,143100,7452020950,18330,18330,18340,18330,51
|
|
20241108,143000,7451085910,18330,18310,18340,18300,1533
|
|
20241108,142900,7422999210,18300,18310,18320,18300,849
|
|
20241108,142800,7407449820,18320,18310,18320,18310,651
|
|
20241108,142700,7395529740,18320,18340,18340,18320,504
|
|
20241108,142600,7386294800,18340,18310,18340,18310,1014
|
|
20241108,142500,7367710650,18310,18300,18310,18300,1856
|
|
20241108,142400,7333730140,18300,18310,18310,18300,518
|
|
20241108,142300,7324246330,18310,18310,18320,18300,379
|
|
20241108,142200,7317306780,18310,18310,18330,18300,4539
|
|
20241108,142100,7234219120,18320,18320,18330,18310,3633
|
|
20241108,142000,7167683000,18320,18320,18340,18320,392
|
|
20241108,141900,7160499290,18330,18330,18340,18320,1725
|
|
20241108,141800,7128880820,18330,18340,18340,18330,103
|
|
20241108,141700,7126992760,18330,18340,18350,18330,2149
|
|
20241108,141600,7087578750,18350,18350,18350,18350,282
|
|
20241108,141500,7082404050,18350,18350,18360,18340,128
|
|
20241108,141400,7080055190,18350,18340,18350,18340,1232
|
|
20241108,141300,7057451020,18340,18340,18350,18340,259
|
|
20241108,141200,7052698690,18340,18360,18360,18340,963
|
|
20241108,141100,7035021690,18370,18330,18370,18330,6459
|
|
20241108,141000,6916551610,18340,18350,18350,18340,2036
|
|
20241108,140900,6879206810,18350,18360,18370,18350,1976
|
|
20241108,140800,6842928400,18360,18370,18370,18360,363
|
|
20241108,140700,6836261600,18360,18370,18370,18360,264
|
|
20241108,140600,6831414530,18360,18360,18370,18360,66
|
|
20241108,140500,6830202760,18360,18370,18370,18360,186
|
|
20241108,140400,6826787240,18370,18360,18370,18360,215
|
|
20241108,140300,6822838000,18370,18340,18370,18340,12339
|
|
20241108,140200,6596415180,18350,18340,18350,18340,35
|
|
20241108,140100,6595773230,18350,18340,18350,18340,435
|
|
20241108,140000,6587793580,18350,18360,18360,18350,1624
|
|
20241108,135900,6557993170,18350,18360,18370,18350,1421
|
|
20241108,135800,6531905800,18360,18360,18370,18360,282
|
|
20241108,135700,6526725740,18360,18360,18370,18360,672
|
|
20241108,135600,6514383730,18360,18370,18370,18350,392
|
|
20241108,135500,6507186230,18370,18360,18380,18350,1731
|
|
20241108,135400,6475394000,18360,18360,18360,18350,354
|
|
20241108,135300,6468894840,18350,18350,18360,18350,838
|
|
20241108,135200,6453517440,18340,18340,18350,18330,1864
|
|
20241108,135100,6419336620,18340,18350,18350,18340,852
|
|
20241108,135000,6403710130,18350,18360,18360,18350,1143
|
|
20241108,134900,6382730270,18360,18370,18370,18360,387
|
|
20241108,134800,6375622270,18360,18360,18360,18350,1217
|
|
20241108,134700,6353283500,18360,18370,18370,18360,197
|
|
20241108,134600,6349666180,18360,18380,18390,18360,2411
|
|
20241108,134500,6305372010,18390,18380,18390,18380,1086
|
|
20241108,134400,6285407760,18380,18390,18390,18380,780
|
|
20241108,134300,6271071310,18380,18390,18390,18380,1288
|
|
20241108,134200,6247387800,18380,18380,18390,18380,418
|
|
20241108,134100,6239702780,18380,18390,18390,18380,692
|
|
20241108,134000,6226983210,18390,18380,18390,18380,49
|
|
20241108,133900,6226082570,18380,18380,18390,18380,159
|
|
20241108,133800,6223158630,18380,18370,18390,18370,1580
|
|
20241108,133700,6194118930,18370,18380,18380,18370,815
|
|
20241108,133600,6179147360,18370,18370,18370,18370,823
|
|
20241108,133500,6164028850,18350,18360,18370,18350,2994
|
|
20241108,133400,6109058400,18360,18370,18380,18360,990
|
|
20241108,133300,6090873430,18380,18370,18380,18360,1195
|
|
20241108,133200,6068922150,18370,18380,18380,18370,93
|
|
20241108,133100,6067213330,18370,18370,18380,18370,168
|
|
20241108,133000,6064127090,18380,18380,18380,18370,498
|
|
20241108,132900,6054973860,18370,18380,18380,18370,76
|
|
20241108,132800,6053577140,18370,18380,18380,18370,194
|
|
20241108,132700,6050013320,18380,18390,18390,18380,403
|
|
20241108,132600,6042603660,18390,18360,18390,18360,1592
|
|
20241108,132500,6013353940,18360,18360,18370,18360,1166
|
|
20241108,132400,5991936670,18360,18360,18370,18360,569
|
|
20241108,132300,5981489780,18360,18370,18370,18350,2681
|
|
20241108,132200,5932273200,18370,18380,18380,18370,1366
|
|
20241108,132100,5907178890,18380,18390,18390,18380,99
|
|
20241108,132000,5905358330,18390,18400,18410,18390,1621
|
|
20241108,131900,5875522530,18390,18370,18410,18370,1400
|
|
20241108,131800,5849784420,18370,18370,18380,18370,146
|
|
20241108,131700,5847101090,18370,18370,18380,18370,290
|
|
20241108,131600,5841770980,18380,18380,18380,18370,328
|
|
20241108,131500,5835745580,18370,18390,18390,18370,3253
|
|
20241108,131400,5775951480,18400,18390,18400,18390,544
|
|
20241108,131300,5765941930,18400,18390,18400,18390,449
|
|
20241108,131200,5757684340,18400,18390,18400,18390,214
|
|
20241108,131100,5753748780,18400,18390,18410,18390,413
|
|
20241108,131000,5746149570,18400,18390,18400,18390,547
|
|
20241108,130900,5736086170,18400,18400,18400,18400,660
|
|
20241108,130800,5723942170,18400,18390,18410,18390,1352
|
|
20241108,130700,5699067660,18390,18410,18410,18390,1992
|
|
20241108,130600,5662410930,18410,18390,18410,18390,508
|
|
20241108,130500,5653063700,18390,18400,18400,18390,254
|
|
20241108,130400,5648390450,18390,18400,18400,18390,4432
|
|
20241108,130300,5566844990,18400,18420,18420,18400,1425
|
|
20241108,130200,5540607220,18430,18440,18440,18430,975
|
|
20241108,130100,5522637710,18440,18440,18440,18430,189
|
|
20241108,130000,5519152570,18440,18430,18440,18430,20
|
|
20241108,125900,5518783940,18440,18450,18450,18430,382
|
|
20241108,125800,5511736950,18450,18460,18460,18450,544
|
|
20241108,125700,5501697870,18450,18430,18460,18430,2189
|
|
20241108,125600,5461330100,18430,18420,18440,18420,8898
|
|
20241108,125500,5297401820,18420,18420,18420,18410,262
|
|
20241108,125400,5292576150,18410,18420,18420,18410,1289
|
|
20241108,125300,5268842870,18420,18420,18420,18420,55
|
|
20241108,125200,5267829770,18420,18410,18430,18410,1933
|
|
20241108,125100,5232228600,18420,18420,18420,18410,852
|
|
20241108,125000,5216537500,18420,18430,18430,18410,145
|
|
20241108,124900,5213866650,18430,18430,18430,18420,690
|
|
20241108,124800,5201153060,18420,18420,18430,18420,302
|
|
20241108,124700,5195590190,18420,18420,18430,18420,556
|
|
20241108,124600,5185348610,18420,18420,18430,18420,1363
|
|
20241108,124500,5160239990,18420,18430,18430,18420,937
|
|
20241108,124400,5142980310,18420,18440,18440,18420,353
|
|
20241108,124300,5136474490,18430,18430,18430,18430,216
|
|
20241108,124200,5132493610,18440,18430,18440,18430,989
|
|
20241108,124100,5114264640,18430,18430,18440,18430,641
|
|
20241108,124000,5102450830,18440,18440,18440,18430,412
|
|
20241108,123900,5094853620,18440,18440,18450,18440,1048
|
|
20241108,123800,5075526690,18450,18440,18450,18440,37
|
|
20241108,123700,5074844400,18440,18440,18460,18440,26
|
|
20241108,123600,5074364710,18450,18440,18460,18440,974
|
|
20241108,123500,5056394310,18440,18450,18450,18440,419
|
|
20241108,123400,5048666140,18450,18450,18460,18440,1178
|
|
20241108,123300,5026932040,18450,18450,18460,18450,292
|
|
20241108,123200,5021543150,18450,18460,18460,18450,136
|
|
20241108,123100,5019033650,18450,18460,18460,18450,82
|
|
20241108,123000,5017520440,18460,18450,18460,18440,698
|
|
20241108,122900,5004641980,18440,18450,18450,18440,158
|
|
20241108,122800,5001726910,18440,18450,18450,18440,154
|
|
20241108,122700,4998886720,18450,18450,18450,18440,417
|
|
20241108,122600,4991193120,18450,18450,18450,18440,443
|
|
20241108,122500,4983020220,18440,18440,18450,18430,843
|
|
20241108,122400,4967475270,18430,18430,18440,18430,200
|
|
20241108,122300,4963787320,18430,18430,18440,18430,42
|
|
20241108,122200,4963012990,18430,18430,18430,18430,2
|
|
20241108,122100,4962976130,18430,18440,18440,18430,26
|
|
20241108,122000,4962496830,18420,18420,18430,18410,2244
|
|
20241108,121900,4921160580,18420,18420,18420,18410,78
|
|
20241108,121800,4919724270,18410,18420,18420,18410,211
|
|
20241108,121700,4915839640,18420,18440,18440,18420,4500
|
|
20241108,121600,4832927160,18420,18450,18450,18420,2042
|
|
20241108,121500,4795285940,18450,18440,18460,18440,872
|
|
20241108,121400,4779198170,18440,18450,18450,18440,308
|
|
20241108,121300,4773516620,18440,18450,18450,18440,330
|
|
20241108,121200,4767431360,18450,18460,18460,18440,288
|
|
20241108,121100,4762120500,18440,18440,18450,18440,1086
|
|
20241108,121000,4742093210,18430,18440,18440,18430,251
|
|
20241108,120900,4737467230,18440,18440,18440,18430,482
|
|
20241108,120800,4728583480,18440,18450,18450,18440,1013
|
|
20241108,120700,4709893650,18440,18440,18440,18430,1767
|
|
20241108,120600,4677313570,18430,18440,18440,18430,334
|
|
20241108,120500,4671157750,18430,18430,18440,18430,433
|
|
20241108,120400,4663175890,18430,18450,18450,18430,4457
|
|
20241108,120300,4580962640,18460,18450,18460,18450,1101
|
|
20241108,120200,4560649090,18450,18460,18460,18450,934
|
|
20241108,120100,4543413760,18450,18460,18460,18450,187
|
|
20241108,120000,4539962380,18450,18450,18450,18450,227
|
|
20241108,115900,4535774230,18450,18450,18460,18450,275
|
|
20241108,115800,4530700460,18450,18450,18460,18450,2955
|
|
20241108,115700,4476178320,18460,18460,18460,18450,512
|
|
20241108,115600,4466727670,18460,18460,18470,18460,2267
|
|
20241108,115500,4424878750,18460,18470,18470,18460,1648
|
|
20241108,115400,4394441000,18470,18470,18480,18470,146
|
|
20241108,115300,4391744370,18470,18480,18480,18470,342
|
|
20241108,115200,4385427280,18470,18470,18480,18470,592
|
|
20241108,115100,4374491070,18470,18470,18480,18470,177
|
|
20241108,115000,4371221050,18470,18480,18480,18470,749
|
|
20241108,114900,4357386990,18470,18480,18490,18470,552
|
|
20241108,114800,4347184770,18480,18480,18490,18480,602
|
|
20241108,114700,4336059440,18480,18480,18480,18480,92
|
|
20241108,114600,4334359280,18490,18480,18500,18480,656
|
|
20241108,114500,4322233050,18480,18480,18490,18480,441
|
|
20241108,114400,4314083280,18490,18490,18490,18490,358
|
|
20241108,114300,4307463860,18490,18500,18500,18490,961
|
|
20241108,114200,4289693230,18490,18490,18490,18490,35
|
|
20241108,114100,4289046080,18500,18510,18510,18480,430
|
|
20241108,114000,4281096380,18500,18470,18500,18470,1296
|
|
20241108,113900,4257146690,18480,18490,18490,18470,2421
|
|
20241108,113800,4212392650,18490,18500,18500,18490,162
|
|
20241108,113700,4209395770,18500,18490,18500,18490,258
|
|
20241108,113600,4204622930,18500,18500,18500,18500,270
|
|
20241108,113500,4199627930,18500,18510,18510,18500,136
|
|
20241108,113400,4197111800,18500,18510,18510,18500,407
|
|
20241108,113300,4189582250,18510,18510,18510,18500,436
|
|
20241108,113200,4181514290,18510,18510,18510,18500,559
|
|
20241108,113100,4171167250,18500,18510,18520,18500,121
|
|
20241108,113000,4168927600,18520,18520,18520,18510,273
|
|
20241108,112900,4163873030,18510,18530,18530,18500,952
|
|
20241108,112800,4146250780,18530,18520,18530,18520,51
|
|
20241108,112700,4145306190,18520,18530,18530,18520,187
|
|
20241108,112600,4141841390,18530,18530,18540,18530,112
|
|
20241108,112500,4139765680,18520,18540,18540,18510,179
|
|
20241108,112400,4136448390,18550,18550,18560,18550,1215
|
|
20241108,112300,4113908040,18550,18500,18550,18500,3827
|
|
20241108,112200,4043013040,18500,18510,18510,18500,231
|
|
20241108,112100,4038739180,18510,18510,18510,18500,724
|
|
20241108,112000,4025340330,18500,18510,18510,18500,77
|
|
20241108,111900,4023915130,18510,18500,18510,18500,159
|
|
20241108,111800,4020973110,18500,18510,18510,18500,824
|
|
20241108,111700,4005728000,18510,18500,18510,18500,336
|
|
20241108,111600,3999509670,18500,18500,18510,18500,116
|
|
20241108,111500,3997362580,18500,18510,18520,18500,88
|
|
20241108,111400,3995733700,18510,18510,18510,18500,3260
|
|
20241108,111300,3935391140,18510,18510,18510,18500,226
|
|
20241108,111200,3931208110,18510,18500,18510,18500,151
|
|
20241108,111100,3928414140,18500,18500,18510,18500,529
|
|
20241108,111000,3918624430,18500,18480,18510,18470,2175
|
|
20241108,110900,3878413200,18470,18470,18480,18470,490
|
|
20241108,110800,3869362380,18470,18470,18480,18470,266
|
|
20241108,110700,3864447400,18480,18480,18480,18470,439
|
|
20241108,110600,3856334690,18480,18480,18480,18480,563
|
|
20241108,110500,3845930450,18490,18470,18490,18470,732
|
|
20241108,110400,3832404140,18480,18480,18480,18470,1417
|
|
20241108,110300,3806230970,18470,18480,18480,18470,303
|
|
20241108,110200,3800632250,18490,18480,18490,18480,1548
|
|
20241108,110100,3772020140,18490,18480,18490,18480,241
|
|
20241108,110000,3767566440,18480,18480,18490,18480,33
|
|
20241108,105900,3766956560,18480,18500,18500,18480,1672
|
|
20241108,105800,3736045550,18490,18490,18500,18490,470
|
|
20241108,105700,3727355240,18500,18490,18500,18490,618
|
|
20241108,105600,3715924900,18490,18490,18500,18490,136
|
|
20241108,105500,3713410250,18490,18490,18500,18490,450
|
|
20241108,105400,3705087790,18490,18490,18500,18490,145
|
|
20241108,105300,3702406730,18490,18500,18500,18490,164
|
|
20241108,105200,3699373500,18500,18490,18500,18490,199
|
|
20241108,105100,3695692390,18490,18500,18500,18490,14
|
|
20241108,105000,3695433430,18490,18520,18530,18490,2005
|
|
20241108,104900,3658305850,18520,18530,18530,18520,478
|
|
20241108,104800,3649449000,18530,18520,18530,18520,231
|
|
20241108,104700,3645169520,18530,18520,18530,18520,763
|
|
20241108,104600,3631038140,18510,18490,18510,18480,2459
|
|
20241108,104500,3585569820,18480,18470,18490,18470,1024
|
|
20241108,104400,3566646590,18470,18470,18480,18470,1564
|
|
20241108,104300,3537749720,18480,18470,18480,18470,859
|
|
20241108,104200,3521882440,18470,18480,18480,18470,1388
|
|
20241108,104100,3496246050,18480,18480,18480,18470,295
|
|
20241108,104000,3490795420,18480,18490,18490,18480,3357
|
|
20241108,103900,3428748770,18490,18490,18490,18470,2188
|
|
20241108,103800,3388321350,18480,18510,18520,18480,6443
|
|
20241108,103700,3269153560,18510,18520,18520,18510,597
|
|
20241108,103600,3258102030,18520,18510,18520,18510,536
|
|
20241108,103500,3248178330,18510,18520,18530,18510,1196
|
|
20241108,103400,3226037240,18520,18530,18530,18510,339
|
|
20241108,103300,3219759640,18520,18530,18530,18520,797
|
|
20241108,103200,3204991720,18540,18540,18540,18530,621
|
|
20241108,103100,3193481620,18540,18560,18560,18540,35
|
|
20241108,103000,3192832370,18550,18550,18560,18550,843
|
|
20241108,102900,3177193100,18560,18560,18560,18550,353
|
|
20241108,102800,3170641450,18560,18560,18560,18560,736
|
|
20241108,102700,3156981290,18560,18530,18570,18530,1662
|
|
20241108,102600,3126150710,18540,18550,18550,18540,814
|
|
20241108,102500,3111054090,18550,18560,18560,18550,2221
|
|
20241108,102400,3069833820,18560,18570,18570,18560,171
|
|
20241108,102300,3066658360,18560,18570,18570,18560,533
|
|
20241108,102200,3056760590,18570,18580,18580,18570,130
|
|
20241108,102100,3054346040,18580,18580,18580,18580,155
|
|
20241108,102000,3051466140,18570,18570,18580,18570,8
|
|
20241108,101900,3051317560,18570,18570,18580,18570,831
|
|
20241108,101800,3035885790,18570,18570,18570,18560,818
|
|
20241108,101700,3020696580,18570,18560,18570,18560,150
|
|
20241108,101600,3017912050,18560,18550,18560,18550,806
|
|
20241108,101500,3002955100,18550,18550,18560,18550,1081
|
|
20241108,101400,2982902530,18550,18550,18560,18540,607
|
|
20241108,101300,2971642830,18550,18520,18560,18510,4806
|
|
20241108,101200,2882597540,18520,18520,18520,18510,258
|
|
20241108,101100,2877821570,18510,18510,18520,18510,222
|
|
20241108,101000,2873710150,18510,18520,18520,18510,1364
|
|
20241108,100900,2848449670,18530,18520,18530,18520,553
|
|
20241108,100800,2838208090,18530,18530,18530,18530,255
|
|
20241108,100700,2833482940,18530,18530,18530,18520,134
|
|
20241108,100600,2831000740,18520,18520,18530,18520,1092
|
|
20241108,100500,2810775930,18520,18510,18520,18510,293
|
|
20241108,100400,2805350290,18510,18520,18570,18510,3532
|
|
20241108,100300,2739930710,18500,18530,18570,18500,4100
|
|
20241108,100200,2663986660,18530,18530,18540,18530,432
|
|
20241108,100100,2655979030,18530,18530,18540,18530,108
|
|
20241108,100000,2653977770,18520,18580,18580,18520,6982
|
|
20241108,095900,2524399290,18570,18560,18580,18560,2045
|
|
20241108,095800,2486428260,18560,18550,18560,18540,1442
|
|
20241108,095700,2459679250,18540,18540,18550,18540,51
|
|
20241108,095600,2458733420,18550,18550,18550,18540,2836
|
|
20241108,095500,2406134950,18550,18570,18580,18550,2545
|
|
20241108,095400,2358886700,18580,18600,18600,18580,2024
|
|
20241108,095300,2321273440,18590,18590,18600,18590,1550
|
|
20241108,095200,2292443980,18590,18590,18590,18580,3215
|
|
20241108,095100,2232685130,18580,18580,18590,18580,712
|
|
20241108,095000,2219456140,18590,18590,18590,18580,230
|
|
20241108,094900,2215180470,18590,18590,18600,18590,562
|
|
20241108,094800,2204732850,18590,18560,18600,18560,2294
|
|
20241108,094700,2162112460,18570,18580,18580,18560,1309
|
|
20241108,094600,2137810760,18570,18570,18570,18560,771
|
|
20241108,094500,2123493300,18570,18560,18570,18560,852
|
|
20241108,094400,2107677110,18570,18560,18620,18550,5199
|
|
20241108,094300,2011015900,18560,18550,18560,18550,162
|
|
20241108,094200,2008009570,18550,18570,18570,18540,262
|
|
20241108,094100,2003146480,18570,18530,18570,18520,1632
|
|
20241108,094000,1972901170,18520,18510,18520,18500,1439
|
|
20241108,093900,1946261070,18500,18500,18510,18500,1378
|
|
20241108,093800,1920755620,18500,18510,18520,18490,680
|
|
20241108,093700,1908170510,18510,18500,18540,18480,1360
|
|
20241108,093600,1882973090,18480,18470,18540,18470,1239
|
|
20241108,093500,1860073550,18470,18500,18530,18470,6184
|
|
20241108,093400,1745763720,18500,18550,18550,18490,2173
|
|
20241108,093300,1705539020,18550,18510,18570,18500,2276
|
|
20241108,093200,1663379880,18520,18530,18530,18500,1203
|
|
20241108,093100,1641102850,18520,18520,18530,18510,381
|
|
20241108,093000,1634046910,18510,18490,18510,18490,2560
|
|
20241108,092900,1586690660,18490,18490,18500,18480,1359
|
|
20241108,092800,1561562670,18490,18490,18490,18480,981
|
|
20241108,092700,1543424510,18490,18480,18500,18470,1206
|
|
20241108,092600,1521127020,18460,18470,18500,18460,470
|
|
20241108,092500,1512440910,18470,18500,18500,18460,1400
|
|
20241108,092400,1486565730,18490,18540,18550,18490,4821
|
|
20241108,092300,1397289370,18540,18540,18550,18540,824
|
|
20241108,092200,1382010000,18530,18560,18560,18530,7568
|
|
20241108,092100,1241706820,18560,18590,18600,18560,1717
|
|
20241108,092000,1209786520,18590,18600,18610,18580,3613
|
|
20241108,091900,1142586080,18610,18610,18610,18600,611
|
|
20241108,091800,1131219770,18600,18600,18610,18590,1122
|
|
20241108,091700,1110350300,18590,18580,18600,18580,927
|
|
20241108,091600,1093117770,18580,18550,18580,18550,929
|
|
20241108,091500,1075868140,18560,18550,18580,18540,1542
|
|
20241108,091400,1047247260,18550,18600,18600,18550,1546
|
|
20241108,091300,1018531660,18600,18600,18610,18600,1774
|
|
20241108,091200,985533280,18580,18550,18600,18530,1966
|
|
20241108,091100,949064690,18550,18590,18590,18550,2864
|
|
20241108,091000,895883160,18600,18610,18610,18590,748
|
|
20241108,090900,881970100,18610,18590,18620,18590,1229
|
|
20241108,090800,859103230,18580,18620,18640,18570,3171
|
|
20241108,090700,800078830,18580,18620,18670,18570,6026
|
|
20241108,090600,687791830,18610,18560,18620,18550,7212
|
|
20241108,090500,553698150,18580,18550,18590,18540,2882
|
|
20241108,090400,500180470,18560,18550,18560,18510,1425
|
|
20241108,090300,473766900,18550,18530,18550,18490,1217
|
|
20241108,090200,451195730,18560,18530,18580,18470,6593
|
|
20241108,090100,328877490,18530,18510,18550,18420,6508
|
|
20241108,090000,208616590,18530,18580,18580,18500,11235
|