606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,190200,3864716760,19250,19250,19250,19250,0
|
|
20241007,190100,3864716760,19250,19250,19250,19250,0
|
|
20241007,190000,3864716760,19250,19250,19250,19250,0
|
|
20241007,185900,3864716760,19250,19250,19250,19250,0
|
|
20241007,185800,3864716760,19250,19250,19250,19250,0
|
|
20241007,185700,3864716760,19250,19250,19250,19250,0
|
|
20241007,185600,3864716760,19250,19250,19250,19250,0
|
|
20241007,185500,3864716760,19250,19250,19250,19250,0
|
|
20241007,185400,3864716760,19250,19250,19250,19250,0
|
|
20241007,185300,3864716760,19250,19250,19250,19250,0
|
|
20241007,185200,3864716760,19250,19250,19250,19250,0
|
|
20241007,185100,3864716760,19250,19250,19250,19250,0
|
|
20241007,185000,3864716760,19250,19250,19250,19250,0
|
|
20241007,184900,3864716760,19250,19250,19250,19250,0
|
|
20241007,184800,3864716760,19250,19250,19250,19250,0
|
|
20241007,184700,3864716760,19250,19250,19250,19250,0
|
|
20241007,184600,3864716760,19250,19250,19250,19250,0
|
|
20241007,184500,3864716760,19250,19250,19250,19250,0
|
|
20241007,184400,3864716760,19250,19250,19250,19250,0
|
|
20241007,184300,3864716760,19250,19250,19250,19250,0
|
|
20241007,184200,3864716760,19250,19250,19250,19250,0
|
|
20241007,184100,3864716760,19250,19250,19250,19250,0
|
|
20241007,184000,3864716760,19250,19250,19250,19250,0
|
|
20241007,183900,3864716760,19250,19250,19250,19250,0
|
|
20241007,183800,3864716760,19250,19250,19250,19250,0
|
|
20241007,183700,3864716760,19250,19250,19250,19250,0
|
|
20241007,183600,3864716760,19250,19250,19250,19250,0
|
|
20241007,183500,3864716760,19250,19250,19250,19250,0
|
|
20241007,183400,3864716760,19250,19250,19250,19250,0
|
|
20241007,183300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,183200,3864716760,19250,19250,19250,19250,0
|
|
20241007,183100,3864716760,19250,19250,19250,19250,0
|
|
20241007,183000,3864716760,19250,19250,19250,19250,0
|
|
20241007,182900,3864716760,19250,19250,19250,19250,0
|
|
20241007,182800,3864716760,19250,19250,19250,19250,0
|
|
20241007,182700,3864716760,19250,19250,19250,19250,0
|
|
20241007,182600,3864716760,19250,19250,19250,19250,0
|
|
20241007,182500,3864716760,19250,19250,19250,19250,0
|
|
20241007,182400,3864716760,19250,19250,19250,19250,0
|
|
20241007,182300,3864716760,19250,19250,19250,19250,0
|
|
20241007,182200,3864716760,19250,19250,19250,19250,0
|
|
20241007,182100,3864716760,19250,19250,19250,19250,0
|
|
20241007,182000,3864716760,19250,19250,19250,19250,0
|
|
20241007,181900,3864716760,19250,19250,19250,19250,0
|
|
20241007,181800,3864716760,19250,19250,19250,19250,0
|
|
20241007,181700,3864716760,19250,19250,19250,19250,0
|
|
20241007,181600,3864716760,19250,19250,19250,19250,0
|
|
20241007,181500,3864716760,19250,19250,19250,19250,0
|
|
20241007,181400,3864716760,19250,19250,19250,19250,0
|
|
20241007,181300,3864716760,19250,19250,19250,19250,0
|
|
20241007,181200,3864716760,19250,19250,19250,19250,0
|
|
20241007,181100,3864716760,19250,19250,19250,19250,0
|
|
20241007,181000,3864716760,19250,19250,19250,19250,0
|
|
20241007,180900,3864716760,19250,19250,19250,19250,0
|
|
20241007,180800,3864716760,19250,19250,19250,19250,0
|
|
20241007,180700,3864716760,19250,19250,19250,19250,0
|
|
20241007,180600,3864716760,19250,19250,19250,19250,0
|
|
20241007,180500,3864716760,19250,19250,19250,19250,0
|
|
20241007,180400,3864716760,19250,19250,19250,19250,0
|
|
20241007,180300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,180200,3864716760,19250,19250,19250,19250,0
|
|
20241007,180100,3864716760,19250,19250,19250,19250,0
|
|
20241007,180000,3864716760,19250,19250,19250,19250,0
|
|
20241007,175900,3864716760,19250,19250,19250,19250,0
|
|
20241007,175800,3864716760,19250,19250,19250,19250,0
|
|
20241007,175700,3864716760,19250,19250,19250,19250,0
|
|
20241007,175600,3864716760,19250,19250,19250,19250,0
|
|
20241007,175500,3864716760,19250,19250,19250,19250,0
|
|
20241007,175400,3864716760,19250,19250,19250,19250,0
|
|
20241007,175300,3864716760,19250,19250,19250,19250,0
|
|
20241007,175200,3864716760,19250,19250,19250,19250,0
|
|
20241007,175100,3864716760,19250,19250,19250,19250,0
|
|
20241007,175000,3864716760,19250,19250,19250,19250,0
|
|
20241007,174900,3864716760,19250,19250,19250,19250,0
|
|
20241007,174800,3864716760,19250,19250,19250,19250,0
|
|
20241007,174700,3864716760,19250,19250,19250,19250,0
|
|
20241007,174600,3864716760,19250,19250,19250,19250,0
|
|
20241007,174500,3864716760,19250,19250,19250,19250,0
|
|
20241007,174400,3864716760,19250,19250,19250,19250,0
|
|
20241007,174300,3864716760,19250,19250,19250,19250,0
|
|
20241007,174200,3864716760,19250,19250,19250,19250,0
|
|
20241007,174100,3864716760,19250,19250,19250,19250,0
|
|
20241007,174000,3864716760,19250,19250,19250,19250,0
|
|
20241007,173900,3864716760,19250,19250,19250,19250,0
|
|
20241007,173800,3864716760,19250,19250,19250,19250,0
|
|
20241007,173700,3864716760,19250,19250,19250,19250,0
|
|
20241007,173600,3864716760,19250,19250,19250,19250,0
|
|
20241007,173500,3864716760,19250,19250,19250,19250,0
|
|
20241007,173400,3864716760,19250,19250,19250,19250,0
|
|
20241007,173300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,173200,3864716760,19250,19250,19250,19250,0
|
|
20241007,173100,3864716760,19250,19250,19250,19250,0
|
|
20241007,173000,3864716760,19250,19250,19250,19250,0
|
|
20241007,172900,3864716760,19250,19250,19250,19250,0
|
|
20241007,172800,3864716760,19250,19250,19250,19250,0
|
|
20241007,172700,3864716760,19250,19250,19250,19250,0
|
|
20241007,172600,3864716760,19250,19250,19250,19250,0
|
|
20241007,172500,3864716760,19250,19250,19250,19250,0
|
|
20241007,172400,3864716760,19250,19250,19250,19250,0
|
|
20241007,172300,3864716760,19250,19250,19250,19250,0
|
|
20241007,172200,3864716760,19250,19250,19250,19250,0
|
|
20241007,172100,3864716760,19250,19250,19250,19250,0
|
|
20241007,172000,3864716760,19250,19250,19250,19250,0
|
|
20241007,171900,3864716760,19250,19250,19250,19250,0
|
|
20241007,171800,3864716760,19250,19250,19250,19250,0
|
|
20241007,171700,3864716760,19250,19250,19250,19250,0
|
|
20241007,171600,3864716760,19250,19250,19250,19250,0
|
|
20241007,171500,3864716760,19250,19250,19250,19250,0
|
|
20241007,171400,3864716760,19250,19250,19250,19250,0
|
|
20241007,171300,3864716760,19250,19250,19250,19250,0
|
|
20241007,171200,3864716760,19250,19250,19250,19250,0
|
|
20241007,171100,3864716760,19250,19250,19250,19250,0
|
|
20241007,171000,3864716760,19250,19250,19250,19250,0
|
|
20241007,170900,3864716760,19250,19250,19250,19250,0
|
|
20241007,170800,3864716760,19250,19250,19250,19250,0
|
|
20241007,170700,3864716760,19250,19250,19250,19250,0
|
|
20241007,170600,3864716760,19250,19250,19250,19250,0
|
|
20241007,170500,3864716760,19250,19250,19250,19250,0
|
|
20241007,170400,3864716760,19250,19250,19250,19250,0
|
|
20241007,170300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,170200,3864716760,19250,19250,19250,19250,0
|
|
20241007,170100,3864716760,19250,19250,19250,19250,0
|
|
20241007,170000,3864716760,19250,19250,19250,19250,0
|
|
20241007,165900,3864716760,19250,19250,19250,19250,0
|
|
20241007,165800,3864716760,19250,19250,19250,19250,0
|
|
20241007,165700,3864716760,19250,19250,19250,19250,0
|
|
20241007,165600,3864716760,19250,19250,19250,19250,0
|
|
20241007,165500,3864716760,19250,19250,19250,19250,0
|
|
20241007,165400,3864716760,19250,19250,19250,19250,0
|
|
20241007,165300,3864716760,19250,19250,19250,19250,0
|
|
20241007,165200,3864716760,19250,19250,19250,19250,0
|
|
20241007,165100,3864716760,19250,19250,19250,19250,0
|
|
20241007,165000,3864716760,19250,19250,19250,19250,0
|
|
20241007,164900,3864716760,19250,19250,19250,19250,0
|
|
20241007,164800,3864716760,19250,19250,19250,19250,0
|
|
20241007,164700,3864716760,19250,19250,19250,19250,0
|
|
20241007,164600,3864716760,19250,19250,19250,19250,0
|
|
20241007,164500,3864716760,19250,19250,19250,19250,0
|
|
20241007,164400,3864716760,19250,19250,19250,19250,0
|
|
20241007,164300,3864716760,19250,19250,19250,19250,0
|
|
20241007,164200,3864716760,19250,19250,19250,19250,0
|
|
20241007,164100,3864716760,19250,19250,19250,19250,0
|
|
20241007,164000,3864716760,19250,19250,19250,19250,0
|
|
20241007,163900,3864716760,19250,19250,19250,19250,0
|
|
20241007,163800,3864716760,19250,19250,19250,19250,0
|
|
20241007,163700,3864716760,19250,19250,19250,19250,0
|
|
20241007,163600,3864716760,19250,19250,19250,19250,0
|
|
20241007,163500,3864716760,19250,19250,19250,19250,0
|
|
20241007,163400,3864716760,19250,19250,19250,19250,0
|
|
20241007,163300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,163200,3864716760,19250,19250,19250,19250,0
|
|
20241007,163100,3864716760,19250,19250,19250,19250,0
|
|
20241007,163000,3864716760,19250,19250,19250,19250,0
|
|
20241007,162900,3864716760,19250,19250,19250,19250,0
|
|
20241007,162800,3864716760,19250,19250,19250,19250,0
|
|
20241007,162700,3864716760,19250,19250,19250,19250,0
|
|
20241007,162600,3864716760,19250,19250,19250,19250,0
|
|
20241007,162500,3864716760,19250,19250,19250,19250,0
|
|
20241007,162400,3864716760,19250,19250,19250,19250,0
|
|
20241007,162300,3864716760,19250,19250,19250,19250,0
|
|
20241007,162200,3864716760,19250,19250,19250,19250,0
|
|
20241007,162100,3864716760,19250,19250,19250,19250,0
|
|
20241007,162000,3864716760,19250,19250,19250,19250,0
|
|
20241007,161900,3864716760,19250,19250,19250,19250,0
|
|
20241007,161800,3864716760,19250,19250,19250,19250,0
|
|
20241007,161700,3864716760,19250,19250,19250,19250,0
|
|
20241007,161600,3864716760,19250,19250,19250,19250,0
|
|
20241007,161500,3864716760,19250,19250,19250,19250,0
|
|
20241007,161400,3864716760,19250,19250,19250,19250,0
|
|
20241007,161300,3864716760,19250,19250,19250,19250,0
|
|
20241007,161200,3864716760,19250,19250,19250,19250,0
|
|
20241007,161100,3864716760,19250,19250,19250,19250,0
|
|
20241007,161000,3864716760,19250,19250,19250,19250,0
|
|
20241007,160900,3864716760,19250,19250,19250,19250,0
|
|
20241007,160800,3864716760,19250,19250,19250,19250,0
|
|
20241007,160700,3864716760,19250,19250,19250,19250,0
|
|
20241007,160600,3864716760,19250,19250,19250,19250,0
|
|
20241007,160500,3864716760,19250,19250,19250,19250,0
|
|
20241007,160400,3864716760,19250,19250,19250,19250,0
|
|
20241007,160300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,160200,3864716760,19250,19250,19250,19250,0
|
|
20241007,160100,3864716760,19250,19250,19250,19250,0
|
|
20241007,160000,3864716760,19250,19250,19250,19250,0
|
|
20241007,155900,3864716760,19250,19250,19250,19250,0
|
|
20241007,155800,3864716760,19250,19250,19250,19250,0
|
|
20241007,155700,3864716760,19250,19250,19250,19250,0
|
|
20241007,155600,3864716760,19250,19250,19250,19250,0
|
|
20241007,155500,3864716760,19250,19250,19250,19250,0
|
|
20241007,155400,3864716760,19250,19250,19250,19250,0
|
|
20241007,155300,3864716760,19250,19250,19250,19250,0
|
|
20241007,155200,3864716760,19250,19250,19250,19250,0
|
|
20241007,155100,3864716760,19250,19250,19250,19250,0
|
|
20241007,155000,3864716760,19250,19250,19250,19250,0
|
|
20241007,154900,3864716760,19250,19250,19250,19250,0
|
|
20241007,154800,3864716760,19250,19250,19250,19250,0
|
|
20241007,154700,3864716760,19250,19250,19250,19250,0
|
|
20241007,154600,3864716760,19250,19250,19250,19250,0
|
|
20241007,154500,3864716760,19250,19250,19250,19250,0
|
|
20241007,154400,3864716760,19250,19250,19250,19250,0
|
|
20241007,154300,3864716760,19250,19250,19250,19250,0
|
|
20241007,154200,3864716760,19250,19250,19250,19250,0
|
|
20241007,154100,3864716760,19250,19250,19250,19250,0
|
|
20241007,154000,3864716760,19250,19250,19250,19250,0
|
|
20241007,153900,3864716760,19250,19250,19250,19250,0
|
|
20241007,153800,3864716760,19250,19250,19250,19250,0
|
|
20241007,153700,3864716760,19250,19250,19250,19250,0
|
|
20241007,153600,3864716760,19250,19250,19250,19250,0
|
|
20241007,153500,3864716760,19250,19250,19250,19250,0
|
|
20241007,153400,3864716760,19250,19250,19250,19250,0
|
|
20241007,153300,3864716760,19250,19250,19250,19250,1640
|
|
20241007,153200,3864716760,19250,19250,19250,19250,0
|
|
20241007,153100,3864716760,19250,19250,19250,19250,0
|
|
20241007,153000,3864716760,19250,19250,19250,19250,1640
|
|
20241007,152900,3833146760,19240,19240,19240,19240,0
|
|
20241007,152800,3833146760,19240,19240,19240,19240,0
|
|
20241007,152700,3833146760,19240,19240,19240,19240,0
|
|
20241007,152600,3833146760,19240,19240,19240,19240,0
|
|
20241007,152500,3833146760,19240,19240,19240,19240,0
|
|
20241007,152400,3833146760,19240,19240,19240,19240,0
|
|
20241007,152300,3833146760,19240,19240,19240,19240,0
|
|
20241007,152200,3833146760,19240,19240,19240,19240,0
|
|
20241007,152100,3833146760,19240,19240,19240,19240,0
|
|
20241007,152000,3833146760,19240,19240,19240,19240,0
|
|
20241007,151900,3833146760,19240,19200,19240,19190,358
|
|
20241007,151800,3826264320,19190,19220,19240,19190,283
|
|
20241007,151700,3820823260,19240,19260,19260,19200,286
|
|
20241007,151600,3815323100,19250,19250,19250,19210,442
|
|
20241007,151500,3806820650,19250,19240,19250,19240,646
|
|
20241007,151400,3794389000,19250,19260,19260,19210,325
|
|
20241007,151300,3788134700,19260,19260,19270,19230,839
|
|
20241007,151200,3771975510,19250,19230,19250,19230,184
|
|
20241007,151100,3768434460,19240,19210,19240,19210,366
|
|
20241007,151000,3761398160,19200,19200,19220,19200,521
|
|
20241007,150900,3751385520,19210,19210,19230,19200,566
|
|
20241007,150800,3740510780,19180,19190,19230,19180,442
|
|
20241007,150700,3732019990,19230,19200,19230,19190,455
|
|
20241007,150600,3723275940,19200,19230,19250,19130,2120
|
|
20241007,150500,3682661220,19220,19220,19260,19220,662
|
|
20241007,150400,3669931070,19260,19220,19270,19220,942
|
|
20241007,150300,3651813310,19260,19230,19260,19210,1207
|
|
20241007,150200,3628602990,19230,19210,19230,19210,399
|
|
20241007,150100,3620933490,19210,19210,19210,19210,279
|
|
20241007,150000,3615573900,19210,19190,19210,19190,680
|
|
20241007,145900,3602514360,19190,19180,19190,19180,473
|
|
20241007,145800,3593437620,19190,19160,19190,19140,292
|
|
20241007,145700,3587843000,19190,19170,19190,19170,484
|
|
20241007,145600,3578560870,19160,19170,19190,19160,445
|
|
20241007,145500,3570028740,19190,19180,19190,19160,702
|
|
20241007,145400,3556570130,19180,19160,19180,19140,362
|
|
20241007,145300,3549632490,19170,19170,19180,19160,779
|
|
20241007,145200,3534695810,19180,19150,19180,19140,374
|
|
20241007,145100,3527526150,19150,19160,19200,19150,796
|
|
20241007,145000,3512271990,19140,19190,19220,19140,936
|
|
20241007,144900,3494313470,19170,19180,19190,19150,991
|
|
20241007,144800,3475310870,19180,19190,19190,19160,313
|
|
20241007,144700,3469306840,19200,19190,19210,19190,710
|
|
20241007,144600,3455671720,19190,19170,19200,19160,392
|
|
20241007,144500,3448146350,19160,19200,19200,19160,906
|
|
20241007,144400,3430766630,19200,19170,19200,19170,520
|
|
20241007,144300,3420787500,19170,19210,19210,19130,1649
|
|
20241007,144200,3389171120,19200,19120,19200,19120,279
|
|
20241007,144100,3383833360,19120,19100,19120,19100,925
|
|
20241007,144000,3366154750,19090,19060,19090,19060,311
|
|
20241007,143900,3360221570,19050,19030,19050,19030,36
|
|
20241007,143800,3359536010,19030,19020,19030,19020,9
|
|
20241007,143700,3359364760,19020,19010,19020,19010,117
|
|
20241007,143600,3357140530,19010,19030,19030,19010,1401
|
|
20241007,143500,3330498400,19020,19070,19070,19020,709
|
|
20241007,143400,3316982690,19060,19050,19060,19050,50
|
|
20241007,143300,3316030030,19050,19050,19050,19050,22
|
|
20241007,143200,3315610930,19050,19030,19050,19020,254
|
|
20241007,143100,3310776170,19030,19040,19040,19010,417
|
|
20241007,143000,3302844310,19040,19020,19040,19020,414
|
|
20241007,142900,3294967290,19020,19090,19090,19010,740
|
|
20241007,142800,3280859800,19090,19090,19090,19090,24
|
|
20241007,142700,3280401640,19080,19080,19080,19070,40
|
|
20241007,142600,3279638700,19100,19090,19100,19090,650
|
|
20241007,142500,3267223740,19090,19080,19090,19080,31
|
|
20241007,142400,3266632120,19080,19060,19080,19060,53
|
|
20241007,142300,3265621360,19070,19090,19090,19060,509
|
|
20241007,142200,3255912990,19100,19150,19150,19100,1248
|
|
20241007,142100,3232040220,19160,19130,19160,19110,198
|
|
20241007,142000,3228251310,19120,19210,19210,19110,1969
|
|
20241007,141900,3190475580,19210,19200,19210,19200,46
|
|
20241007,141800,3189591950,19200,19200,19200,19200,397
|
|
20241007,141700,3181969550,19190,19190,19190,19190,9
|
|
20241007,141600,3181796840,19190,19180,19200,19180,38
|
|
20241007,141500,3181067650,19200,19160,19200,19160,105
|
|
20241007,141400,3179052360,19170,19100,19170,19100,186
|
|
20241007,141300,3175495180,19130,19160,19160,19110,313
|
|
20241007,141200,3169509080,19150,19180,19180,19150,876
|
|
20241007,141100,3152719670,19160,19140,19160,19140,32
|
|
20241007,141000,3152106820,19140,19130,19140,19130,12
|
|
20241007,140900,3151877160,19140,19170,19180,19120,39
|
|
20241007,140800,3151130780,19180,19180,19200,19180,838
|
|
20241007,140700,3135051380,19180,19170,19180,19170,147
|
|
20241007,140600,3132232980,19160,19160,19160,19160,25
|
|
20241007,140500,3131753980,19160,19160,19160,19150,42
|
|
20241007,140400,3130949280,19180,19130,19180,19120,573
|
|
20241007,140300,3119981410,19130,19130,19140,19130,161
|
|
20241007,140200,3116901470,19130,19120,19130,19120,225
|
|
20241007,140100,3112597280,19120,19150,19160,19120,1062
|
|
20241007,140000,3092250180,19150,19130,19150,19130,618
|
|
20241007,135900,3080418570,19140,19130,19140,19130,232
|
|
20241007,135800,3075978170,19130,19130,19130,19130,222
|
|
20241007,135700,3071731310,19130,19110,19130,19110,72
|
|
20241007,135600,3070354540,19110,19110,19110,19110,950
|
|
20241007,135500,3052200040,19100,19100,19100,19100,71
|
|
20241007,135400,3050843940,19100,19090,19100,19090,14
|
|
20241007,135300,3050576610,19080,19070,19080,19070,24
|
|
20241007,135200,3050118710,19090,19060,19090,19060,193
|
|
20241007,135100,3046434970,19060,19050,19060,19050,47
|
|
20241007,135000,3045539350,19040,19030,19040,19030,88
|
|
20241007,134900,3043864020,19020,19060,19060,19010,725
|
|
20241007,134800,3030051460,19060,19070,19070,19060,47
|
|
20241007,134700,3029155500,19070,19030,19070,19030,161
|
|
20241007,134600,3026088470,19020,19020,19030,19020,212
|
|
20241007,134500,3022054360,19020,19010,19020,19010,211
|
|
20241007,134400,3018041190,19010,19010,19010,19010,8
|
|
20241007,134300,3017889110,19010,19000,19020,19000,185
|
|
20241007,134200,3014371130,19000,19100,19100,19000,8467
|
|
20241007,134100,2852883700,19100,19080,19120,19080,27
|
|
20241007,134000,2852368240,19080,19060,19080,19060,61
|
|
20241007,133900,2851204760,19060,19060,19060,19060,331
|
|
20241007,133800,2844895900,19060,19050,19060,19050,43
|
|
20241007,133700,2844076560,19060,19030,19070,19030,28
|
|
20241007,133600,2843543320,19030,19030,19060,19020,595
|
|
20241007,133500,2832209200,19030,19020,19030,19020,37
|
|
20241007,133400,2831505140,19020,19020,19020,19020,8
|
|
20241007,133300,2831352980,19030,19070,19070,19030,551
|
|
20241007,133200,2820862490,19070,19090,19090,19070,297
|
|
20241007,133100,2815195940,19080,19120,19120,19060,1103
|
|
20241007,133000,2794132380,19110,19090,19110,19090,69
|
|
20241007,132900,2792814950,19080,19070,19080,19070,269
|
|
20241007,132800,2787682450,19070,19080,19080,19070,286
|
|
20241007,132700,2782225590,19070,19100,19100,19070,11
|
|
20241007,132600,2782015790,19100,19070,19120,19070,240
|
|
20241007,132500,2777432010,19070,19110,19110,19040,423
|
|
20241007,132400,2769365360,19110,19110,19120,19060,246
|
|
20241007,132300,2764669220,19110,19040,19110,19040,231
|
|
20241007,132200,2760270090,19010,19110,19110,19000,2431
|
|
20241007,132100,2713927000,19100,19070,19100,19070,7
|
|
20241007,132000,2713793410,19070,19040,19090,19040,60
|
|
20241007,131900,2712650630,19040,19020,19040,19020,23
|
|
20241007,131800,2712212950,19020,18990,19030,18990,1235
|
|
20241007,131700,2688744750,18980,18980,18980,18980,33
|
|
20241007,131600,2688118410,18990,18980,18990,18980,408
|
|
20241007,131500,2680372630,18980,18930,18990,18930,698
|
|
20241007,131400,2667134490,18930,18890,18930,18890,65
|
|
20241007,131300,2665905410,18900,18900,18900,18900,27
|
|
20241007,131200,2665395110,18920,18900,18920,18900,34
|
|
20241007,131100,2664752200,18920,18900,18920,18900,63
|
|
20241007,131000,2663561070,18900,18880,18910,18880,34
|
|
20241007,130900,2662918880,18880,18880,18880,18880,19
|
|
20241007,130800,2662560160,18880,18880,18890,18870,475
|
|
20241007,130700,2653592670,18890,18980,18980,18890,994
|
|
20241007,130600,2634752810,18980,18990,18990,18980,120
|
|
20241007,130500,2632474350,18990,18950,18990,18950,51
|
|
20241007,130400,2631507040,18950,18950,18980,18940,38
|
|
20241007,130300,2630786930,18950,18930,18950,18930,19
|
|
20241007,130200,2630427100,18950,18910,18950,18900,55
|
|
20241007,130100,2629387180,18900,18910,18910,18900,44
|
|
20241007,130000,2628555200,18900,18900,18900,18900,13
|
|
20241007,125900,2628309500,18900,18870,18900,18870,2018
|
|
20241007,125800,2590205480,18870,18880,18880,18870,91
|
|
20241007,125700,2588487490,18880,18890,18890,18880,28
|
|
20241007,125600,2587958580,18890,18890,18900,18890,83
|
|
20241007,125500,2586390170,18880,18880,18880,18880,13
|
|
20241007,125400,2586144730,18890,18870,18890,18870,709
|
|
20241007,125300,2572754290,18880,18870,18880,18870,16
|
|
20241007,125200,2572452310,18880,18870,18880,18870,66
|
|
20241007,125100,2571206320,18860,18900,18900,18850,1863
|
|
20241007,125000,2536027200,18900,18900,18900,18900,22
|
|
20241007,124900,2535611400,18910,18920,18930,18910,61
|
|
20241007,124800,2534457170,18920,18920,18930,18920,82
|
|
20241007,124700,2532905490,18920,18870,18960,18870,71
|
|
20241007,124600,2531561330,18870,18850,18870,18850,51
|
|
20241007,124500,2530599440,18850,18850,18870,18850,25
|
|
20241007,124400,2530128120,18860,18850,18860,18840,55
|
|
20241007,124300,2529091590,18850,18830,18850,18830,71
|
|
20241007,124200,2527754010,18830,18810,18830,18810,649
|
|
20241007,124100,2515535590,18810,18840,18840,18810,313
|
|
20241007,124000,2509644570,18840,18850,18870,18840,102
|
|
20241007,123900,2507721880,18840,18860,18860,18840,225
|
|
20241007,123800,2503480090,18860,18870,18890,18860,307
|
|
20241007,123700,2497688550,18880,18890,18930,18870,792
|
|
20241007,123600,2482728490,18890,18880,18890,18880,86
|
|
20241007,123500,2481104180,18880,18880,18910,18880,69
|
|
20241007,123400,2479801270,18890,18880,18920,18880,83
|
|
20241007,123300,2478233450,18890,18880,18890,18850,96
|
|
20241007,123200,2476421870,18910,18860,18910,18850,255
|
|
20241007,123100,2471612800,18870,18930,18930,18860,1918
|
|
20241007,123000,2435380850,18930,18920,18930,18920,163
|
|
20241007,122900,2432296810,18920,18930,18930,18920,109
|
|
20241007,122800,2430234020,18920,18920,18940,18920,35
|
|
20241007,122700,2429571410,18930,18920,18930,18920,112
|
|
20241007,122600,2427451620,18920,18940,18940,18920,322
|
|
20241007,122500,2421356130,18940,18940,18960,18940,35
|
|
20241007,122400,2420693200,18940,18950,18970,18940,64
|
|
20241007,122300,2419480430,18940,18930,18940,18930,51
|
|
20241007,122200,2418514790,18940,18940,18940,18930,13
|
|
20241007,122100,2418268610,18940,18950,18980,18940,278
|
|
20241007,122000,2412998060,18950,18930,18980,18930,70
|
|
20241007,121900,2411671810,18920,18920,18920,18920,4
|
|
20241007,121800,2411596130,18940,18940,18970,18930,73
|
|
20241007,121700,2410213710,18940,18940,18970,18910,458
|
|
20241007,121600,2401532370,18910,18970,18990,18910,312
|
|
20241007,121500,2395614790,18990,18940,18990,18930,71
|
|
20241007,121400,2394269520,18950,18920,18950,18910,194
|
|
20241007,121300,2390599680,18930,19000,19000,18930,1288
|
|
20241007,121200,2366157240,19000,19000,19000,18990,84
|
|
20241007,121100,2364561270,19000,18980,19000,18970,85
|
|
20241007,121000,2362947560,18990,18960,18990,18960,52
|
|
20241007,120900,2361961070,18950,18960,18990,18950,51
|
|
20241007,120800,2360993920,18960,18950,18960,18940,52
|
|
20241007,120700,2360008620,18980,18950,18980,18940,75
|
|
20241007,120600,2358587170,18970,18940,18970,18930,67
|
|
20241007,120500,2357318380,18930,18950,18990,18930,127
|
|
20241007,120400,2354911650,18970,18910,18990,18910,99
|
|
20241007,120300,2353037140,18910,18850,18920,18850,1066
|
|
20241007,120200,2332911770,18840,18850,18850,18840,124
|
|
20241007,120100,2330574600,18840,18830,18850,18820,26
|
|
20241007,120000,2330085020,18810,18800,18830,18790,1679
|
|
20241007,115900,2298520640,18800,18830,18830,18800,2025
|
|
20241007,115800,2260435030,18830,18920,18920,18820,7040
|
|
20241007,115700,2127578000,18930,18930,18930,18920,28
|
|
20241007,115600,2127048180,18920,18930,18940,18920,90
|
|
20241007,115500,2125344080,18930,18930,18930,18920,36
|
|
20241007,115400,2124662810,18930,18940,18940,18920,5
|
|
20241007,115300,2124568160,18940,18960,18970,18930,1112
|
|
20241007,115200,2103508310,18950,18940,18950,18940,57
|
|
20241007,115100,2102428390,18940,18940,18950,18940,11
|
|
20241007,115000,2102220040,18940,18940,18950,18940,43
|
|
20241007,114900,2101405240,18940,18930,18950,18930,130
|
|
20241007,114800,2098944120,18930,18930,18930,18920,6
|
|
20241007,114700,2098830560,18930,18920,18930,18920,26
|
|
20241007,114600,2098338600,18930,18930,18930,18920,76
|
|
20241007,114500,2096900070,18930,18930,18930,18930,40
|
|
20241007,114400,2096142870,18920,18920,18930,18920,73
|
|
20241007,114300,2094761280,18920,18920,18920,18920,4
|
|
20241007,114200,2094685600,18920,18920,18920,18910,87
|
|
20241007,114100,2093039570,18910,18900,18910,18900,41
|
|
20241007,114000,2092264330,18910,18940,18940,18910,171
|
|
20241007,113900,2089029090,18950,19010,19010,18950,1258
|
|
20241007,113800,2065147580,19020,19010,19020,19010,22
|
|
20241007,113700,2064729150,19000,19000,19000,19000,34
|
|
20241007,113600,2064083150,18990,18990,18990,18990,18
|
|
20241007,113500,2063741330,18980,18980,18980,18980,29
|
|
20241007,113400,2063190910,18970,18970,18970,18960,208
|
|
20241007,113300,2059245170,18960,18960,18960,18960,3
|
|
20241007,113200,2059188290,18960,18960,18960,18960,0
|
|
20241007,113100,2059188290,18960,18920,18960,18920,99
|
|
20241007,113000,2057313190,18910,18910,18910,18910,2
|
|
20241007,112900,2057275370,18910,18920,18920,18910,71
|
|
20241007,112800,2055932500,18910,18910,18910,18910,1
|
|
20241007,112700,2055913590,18910,18920,18940,18910,1566
|
|
20241007,112600,2026289920,18910,18930,18930,18910,878
|
|
20241007,112500,2009673390,18950,18940,18950,18920,1789
|
|
20241007,112400,1975817330,18940,19020,19020,18920,1307
|
|
20241007,112300,1951036810,19030,19030,19030,19030,1
|
|
20241007,112200,1951017780,19020,19020,19020,19020,71
|
|
20241007,112100,1949667360,18990,18950,18990,18950,167
|
|
20241007,112000,1946497300,18950,18950,18950,18950,7
|
|
20241007,111900,1946364650,18950,18940,18950,18930,48
|
|
20241007,111800,1945455450,18930,18930,18930,18930,0
|
|
20241007,111700,1945455450,18930,18910,18930,18910,654
|
|
20241007,111600,1933079570,18910,18910,18910,18910,34
|
|
20241007,111500,1932436630,18920,18920,18920,18910,113
|
|
20241007,111400,1930298690,18920,18980,18980,18910,1943
|
|
20241007,111300,1893473170,18980,18980,18980,18980,22
|
|
20241007,111200,1893055610,18970,18970,18970,18970,6
|
|
20241007,111100,1892941790,18980,18980,18980,18970,108
|
|
20241007,111000,1890892280,18970,18970,18970,18970,6
|
|
20241007,110900,1890778460,18970,18980,18980,18970,70
|
|
20241007,110800,1889450550,18980,18970,18990,18970,99
|
|
20241007,110700,1887570980,18970,18960,18970,18960,28
|
|
20241007,110600,1887039870,18960,19030,19030,18960,1683
|
|
20241007,110500,1855064690,19030,19030,19030,19030,4
|
|
20241007,110400,1854988570,19030,19040,19040,19030,26
|
|
20241007,110300,1854493540,19030,19030,19030,19030,24
|
|
20241007,110200,1854036820,19030,19030,19030,19030,10
|
|
20241007,110100,1853846520,19030,19030,19030,19030,11
|
|
20241007,110000,1853637190,19030,19040,19040,19030,23
|
|
20241007,105900,1853199470,19020,19020,19020,19020,62
|
|
20241007,105800,1852020230,19010,19010,19030,19010,189
|
|
20241007,105700,1848427210,18990,18980,19000,18980,405
|
|
20241007,105600,1840736280,18980,18960,18980,18960,45
|
|
20241007,105500,1839882610,18950,18930,18950,18930,459
|
|
20241007,105400,1831184600,18920,18920,18920,18920,12
|
|
20241007,105300,1830957560,18920,18920,18930,18920,580
|
|
20241007,105200,1819980530,18930,19010,19010,18930,2767
|
|
20241007,105100,1767460720,19010,19010,19010,19010,11
|
|
20241007,105000,1767251610,19020,19010,19030,19000,142
|
|
20241007,104900,1764550030,19000,19010,19010,19000,870
|
|
20241007,104800,1748018960,19010,19030,19030,19010,16
|
|
20241007,104700,1747714580,19030,19030,19030,19030,0
|
|
20241007,104600,1747714580,19030,19030,19030,19030,237
|
|
20241007,104500,1743204470,19030,19140,19140,19020,1735
|
|
20241007,104400,1710073900,19160,19140,19160,19140,9
|
|
20241007,104300,1709901560,19160,19030,19160,19030,883
|
|
20241007,104200,1693015400,19020,19190,19190,19020,1529
|
|
20241007,104100,1663734410,19210,19180,19210,19180,154
|
|
20241007,104000,1660780650,19170,19170,19170,19170,32
|
|
20241007,103900,1660167210,19180,19170,19180,19170,1124
|
|
20241007,103800,1638608910,19160,19160,19160,19160,0
|
|
20241007,103700,1638608910,19160,19160,19160,19160,20
|
|
20241007,103600,1638225710,19180,19180,19180,19160,323
|
|
20241007,103500,1632032980,19180,19160,19180,19160,188
|
|
20241007,103400,1628428420,19170,19170,19170,19170,19
|
|
20241007,103300,1628064190,19170,19130,19170,19130,241
|
|
20241007,103200,1623446950,19120,19100,19120,19100,106
|
|
20241007,103100,1621421670,19100,19100,19110,19090,202
|
|
20241007,103000,1617563010,19100,19100,19100,19100,42
|
|
20241007,102900,1616760810,19110,19010,19110,19010,405
|
|
20241007,102800,1609029480,19010,19010,19010,19010,57
|
|
20241007,102700,1607945910,19000,18980,19010,18980,1561
|
|
20241007,102600,1578300200,18990,18940,18990,18940,2360
|
|
20241007,102500,1533570050,18920,19000,19010,18920,2689
|
|
20241007,102400,1482509820,19000,18940,19000,18940,2187
|
|
20241007,102300,1440995560,18940,18950,18950,18940,231
|
|
20241007,102200,1436618120,18950,19020,19020,18920,4657
|
|
20241007,102100,1348336670,19040,19100,19160,19020,1288
|
|
20241007,102000,1323757610,19090,19090,19090,19090,0
|
|
20241007,101900,1323757610,19090,19090,19090,19090,5
|
|
20241007,101800,1323662160,19060,19050,19060,19050,20
|
|
20241007,101700,1323280970,19050,18930,19050,18930,1524
|
|
20241007,101600,1294373250,18920,18920,18920,18920,1
|
|
20241007,101500,1294354330,18900,18880,18910,18880,814
|
|
20241007,101400,1278971420,18880,18900,18900,18880,962
|
|
20241007,101300,1260799940,18920,19010,19010,18910,3930
|
|
20241007,101200,1186288270,19010,19000,19010,19000,200
|
|
20241007,101100,1182486570,19000,18990,19060,18990,135
|
|
20241007,101000,1179921330,19060,19050,19060,18970,3356
|
|
20241007,100900,1116117300,19050,19050,19050,19050,6
|
|
20241007,100800,1116003000,19050,19050,19060,19050,244
|
|
20241007,100700,1111354570,19050,19050,19050,19050,101
|
|
20241007,100600,1109430520,19050,19050,19060,19050,103
|
|
20241007,100500,1107467380,19040,19010,19100,19010,2465
|
|
20241007,100400,1060520810,19020,19050,19050,19000,1336
|
|
20241007,100300,1035122010,19040,19070,19070,19040,700
|
|
20241007,100200,1021785910,19070,19050,19070,19040,425
|
|
20241007,100100,1013689520,19050,19070,19070,19050,1296
|
|
20241007,100000,988999750,19090,19200,19200,19090,4153
|
|
20241007,095900,909606850,19200,19210,19210,19200,1917
|
|
20241007,095800,872800360,19200,19330,19330,19200,3445
|
|
20241007,095700,806379560,19350,19330,19350,19330,14
|
|
20241007,095600,806108740,19350,19290,19350,19290,184
|
|
20241007,095500,802555900,19290,19250,19300,19250,721
|
|
20241007,095400,788661510,19240,19310,19310,19240,1069
|
|
20241007,095300,768041750,19320,19320,19320,19320,2
|
|
20241007,095200,768003110,19310,19320,19320,19310,355
|
|
20241007,095100,761146010,19320,19310,19320,19310,5
|
|
20241007,095000,761049440,19290,19230,19290,19230,3014
|
|
20241007,094900,703034300,19230,19250,19250,19230,324
|
|
20241007,094800,696800930,19270,19300,19300,19270,3090
|
|
20241007,094700,637191920,19300,19280,19300,19280,219
|
|
20241007,094600,632969560,19280,19280,19280,19270,602
|
|
20241007,094500,621365270,19300,19350,19350,19300,3278
|
|
20241007,094400,558076290,19340,19330,19340,19330,268
|
|
20241007,094300,552893440,19330,19370,19370,19320,1529
|
|
20241007,094200,523324220,19370,19360,19370,19360,42
|
|
20241007,094100,522511090,19360,19360,19360,19360,15
|
|
20241007,094000,522220690,19350,19410,19410,19350,1251
|
|
20241007,093900,497972020,19420,19420,19420,19420,1
|
|
20241007,093800,497952600,19400,19430,19430,19400,1653
|
|
20241007,093700,465876860,19430,19430,19430,19430,24
|
|
20241007,093600,465410540,19430,19450,19450,19430,137
|
|
20241007,093500,462748590,19450,19450,19450,19450,0
|
|
20241007,093400,462748590,19450,19450,19450,19450,16
|
|
20241007,093300,462437390,19430,19430,19430,19430,1
|
|
20241007,093200,462417960,19430,19430,19430,19430,1
|
|
20241007,093100,462398530,19430,19430,19430,19430,1
|
|
20241007,093000,462379100,19430,19440,19440,19420,48
|
|
20241007,092900,461446810,19440,19490,19490,19440,118
|
|
20241007,092800,459151210,19480,19440,19510,19440,552
|
|
20241007,092700,448400400,19450,19460,19460,19410,2365
|
|
20241007,092600,402432190,19460,19460,19460,19450,77
|
|
20241007,092500,400933950,19460,19490,19490,19450,126
|
|
20241007,092400,398480160,19490,19610,19610,19490,4212
|
|
20241007,092300,316259440,19620,19630,19630,19620,39
|
|
20241007,092200,315493970,19660,19610,19660,19610,312
|
|
20241007,092100,309374810,19600,19600,19600,19600,11
|
|
20241007,092000,309159210,19610,19490,19680,19490,788
|
|
20241007,091900,293746830,19500,19580,19620,19480,1368
|
|
20241007,091800,267011050,19570,19570,19610,19560,299
|
|
20241007,091700,261161560,19580,19640,19770,19560,1688
|
|
20241007,091600,228042450,19630,19590,19650,19590,298
|
|
20241007,091500,222195310,19590,19580,19620,19580,4
|
|
20241007,091400,222116900,19580,19570,19620,19570,600
|
|
20241007,091300,210349010,19560,19530,19560,19530,73
|
|
20241007,091200,208923100,19530,19510,19530,19500,645
|
|
20241007,091100,196339170,19500,19520,19520,19500,62
|
|
20241007,091000,195129550,19620,19620,19620,19620,7
|
|
20241007,090900,194992210,19620,19550,19620,19470,1617
|
|
20241007,090800,163347280,19440,19440,19440,19440,1
|
|
20241007,090700,163327840,19590,19510,19590,19410,5016
|
|
20241007,090600,65753390,19510,19600,19600,19510,479
|
|
20241007,090500,56373630,19600,19680,19680,19600,365
|
|
20241007,090400,49208320,19680,19700,19700,19660,196
|
|
20241007,090300,45353580,19680,19700,19730,19680,110
|
|
20241007,090200,43188110,19690,19690,19730,19690,134
|
|
20241007,090100,40547810,19850,19990,19990,19700,2024
|
|
20241007,090000,422100,20100,20100,20100,20100,21
|