651 lines
36 KiB
CSV
651 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,194800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,194700,34181345920,12110,12110,12110,12110,0
|
|
20241011,194600,34181345920,12110,12110,12110,12110,0
|
|
20241011,194500,34181345920,12110,12110,12110,12110,0
|
|
20241011,194400,34181345920,12110,12110,12110,12110,0
|
|
20241011,194300,34181345920,12110,12110,12110,12110,0
|
|
20241011,194200,34181345920,12110,12110,12110,12110,0
|
|
20241011,194100,34181345920,12110,12110,12110,12110,0
|
|
20241011,194000,34181345920,12110,12110,12110,12110,0
|
|
20241011,193900,34181345920,12110,12110,12110,12110,0
|
|
20241011,193800,34181345920,12110,12110,12110,12110,0
|
|
20241011,193700,34181345920,12110,12110,12110,12110,0
|
|
20241011,193600,34181345920,12110,12110,12110,12110,0
|
|
20241011,193500,34181345920,12110,12110,12110,12110,0
|
|
20241011,193400,34181345920,12110,12110,12110,12110,0
|
|
20241011,193300,34181345920,12110,12110,12110,12110,0
|
|
20241011,193200,34181345920,12110,12110,12110,12110,0
|
|
20241011,193100,34181345920,12110,12110,12110,12110,0
|
|
20241011,193000,34181345920,12110,12110,12110,12110,0
|
|
20241011,192900,34181345920,12110,12110,12110,12110,0
|
|
20241011,192800,34181345920,12110,12110,12110,12110,0
|
|
20241011,192700,34181345920,12110,12110,12110,12110,0
|
|
20241011,192600,34181345920,12110,12110,12110,12110,0
|
|
20241011,192500,34181345920,12110,12110,12110,12110,0
|
|
20241011,192400,34181345920,12110,12110,12110,12110,0
|
|
20241011,192300,34181345920,12110,12110,12110,12110,0
|
|
20241011,192200,34181345920,12110,12110,12110,12110,0
|
|
20241011,192100,34181345920,12110,12110,12110,12110,0
|
|
20241011,192000,34181345920,12110,12110,12110,12110,0
|
|
20241011,191900,34181345920,12110,12110,12110,12110,0
|
|
20241011,191800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,191700,34181345920,12110,12110,12110,12110,0
|
|
20241011,191600,34181345920,12110,12110,12110,12110,0
|
|
20241011,191500,34181345920,12110,12110,12110,12110,0
|
|
20241011,191400,34181345920,12110,12110,12110,12110,0
|
|
20241011,191300,34181345920,12110,12110,12110,12110,0
|
|
20241011,191200,34181345920,12110,12110,12110,12110,0
|
|
20241011,191100,34181345920,12110,12110,12110,12110,0
|
|
20241011,191000,34181345920,12110,12110,12110,12110,0
|
|
20241011,190900,34181345920,12110,12110,12110,12110,0
|
|
20241011,190800,34181345920,12110,12110,12110,12110,0
|
|
20241011,190700,34181345920,12110,12110,12110,12110,0
|
|
20241011,190600,34181345920,12110,12110,12110,12110,0
|
|
20241011,190500,34181345920,12110,12110,12110,12110,0
|
|
20241011,190400,34181345920,12110,12110,12110,12110,0
|
|
20241011,190300,34181345920,12110,12110,12110,12110,0
|
|
20241011,190200,34181345920,12110,12110,12110,12110,0
|
|
20241011,190100,34181345920,12110,12110,12110,12110,0
|
|
20241011,190000,34181345920,12110,12110,12110,12110,0
|
|
20241011,185900,34181345920,12110,12110,12110,12110,0
|
|
20241011,185800,34181345920,12110,12110,12110,12110,0
|
|
20241011,185700,34181345920,12110,12110,12110,12110,0
|
|
20241011,185600,34181345920,12110,12110,12110,12110,0
|
|
20241011,185500,34181345920,12110,12110,12110,12110,0
|
|
20241011,185400,34181345920,12110,12110,12110,12110,0
|
|
20241011,185300,34181345920,12110,12110,12110,12110,0
|
|
20241011,185200,34181345920,12110,12110,12110,12110,0
|
|
20241011,185100,34181345920,12110,12110,12110,12110,0
|
|
20241011,185000,34181345920,12110,12110,12110,12110,0
|
|
20241011,184900,34181345920,12110,12110,12110,12110,0
|
|
20241011,184800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,184700,34181345920,12110,12110,12110,12110,0
|
|
20241011,184600,34181345920,12110,12110,12110,12110,0
|
|
20241011,184500,34181345920,12110,12110,12110,12110,0
|
|
20241011,184400,34181345920,12110,12110,12110,12110,0
|
|
20241011,184300,34181345920,12110,12110,12110,12110,0
|
|
20241011,184200,34181345920,12110,12110,12110,12110,0
|
|
20241011,184100,34181345920,12110,12110,12110,12110,0
|
|
20241011,184000,34181345920,12110,12110,12110,12110,0
|
|
20241011,183900,34181345920,12110,12110,12110,12110,0
|
|
20241011,183800,34181345920,12110,12110,12110,12110,0
|
|
20241011,183700,34181345920,12110,12110,12110,12110,0
|
|
20241011,183600,34181345920,12110,12110,12110,12110,0
|
|
20241011,183500,34181345920,12110,12110,12110,12110,0
|
|
20241011,183400,34181345920,12110,12110,12110,12110,0
|
|
20241011,183300,34181345920,12110,12110,12110,12110,0
|
|
20241011,183200,34181345920,12110,12110,12110,12110,0
|
|
20241011,183100,34181345920,12110,12110,12110,12110,0
|
|
20241011,183000,34181345920,12110,12110,12110,12110,0
|
|
20241011,182900,34181345920,12110,12110,12110,12110,0
|
|
20241011,182800,34181345920,12110,12110,12110,12110,0
|
|
20241011,182700,34181345920,12110,12110,12110,12110,0
|
|
20241011,182600,34181345920,12110,12110,12110,12110,0
|
|
20241011,182500,34181345920,12110,12110,12110,12110,0
|
|
20241011,182400,34181345920,12110,12110,12110,12110,0
|
|
20241011,182300,34181345920,12110,12110,12110,12110,0
|
|
20241011,182200,34181345920,12110,12110,12110,12110,0
|
|
20241011,182100,34181345920,12110,12110,12110,12110,0
|
|
20241011,182000,34181345920,12110,12110,12110,12110,0
|
|
20241011,181900,34181345920,12110,12110,12110,12110,0
|
|
20241011,181800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,181700,34181345920,12110,12110,12110,12110,0
|
|
20241011,181600,34181345920,12110,12110,12110,12110,0
|
|
20241011,181500,34181345920,12110,12110,12110,12110,0
|
|
20241011,181400,34181345920,12110,12110,12110,12110,0
|
|
20241011,181300,34181345920,12110,12110,12110,12110,0
|
|
20241011,181200,34181345920,12110,12110,12110,12110,0
|
|
20241011,181100,34181345920,12110,12110,12110,12110,0
|
|
20241011,181000,34181345920,12110,12110,12110,12110,0
|
|
20241011,180900,34181345920,12110,12110,12110,12110,0
|
|
20241011,180800,34181345920,12110,12110,12110,12110,0
|
|
20241011,180700,34181345920,12110,12110,12110,12110,0
|
|
20241011,180600,34181345920,12110,12110,12110,12110,0
|
|
20241011,180500,34181345920,12110,12110,12110,12110,0
|
|
20241011,180400,34181345920,12110,12110,12110,12110,0
|
|
20241011,180300,34181345920,12110,12110,12110,12110,0
|
|
20241011,180200,34181345920,12110,12110,12110,12110,0
|
|
20241011,180100,34181345920,12110,12110,12110,12110,0
|
|
20241011,180000,34181345920,12110,12110,12110,12110,0
|
|
20241011,175900,34181345920,12110,12110,12110,12110,0
|
|
20241011,175800,34181345920,12110,12110,12110,12110,0
|
|
20241011,175700,34181345920,12110,12110,12110,12110,0
|
|
20241011,175600,34181345920,12110,12110,12110,12110,0
|
|
20241011,175500,34181345920,12110,12110,12110,12110,0
|
|
20241011,175400,34181345920,12110,12110,12110,12110,0
|
|
20241011,175300,34181345920,12110,12110,12110,12110,0
|
|
20241011,175200,34181345920,12110,12110,12110,12110,0
|
|
20241011,175100,34181345920,12110,12110,12110,12110,0
|
|
20241011,175000,34181345920,12110,12110,12110,12110,0
|
|
20241011,174900,34181345920,12110,12110,12110,12110,0
|
|
20241011,174800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,174700,34181345920,12110,12110,12110,12110,0
|
|
20241011,174600,34181345920,12110,12110,12110,12110,0
|
|
20241011,174500,34181345920,12110,12110,12110,12110,0
|
|
20241011,174400,34181345920,12110,12110,12110,12110,0
|
|
20241011,174300,34181345920,12110,12110,12110,12110,0
|
|
20241011,174200,34181345920,12110,12110,12110,12110,0
|
|
20241011,174100,34181345920,12110,12110,12110,12110,0
|
|
20241011,174000,34181345920,12110,12110,12110,12110,0
|
|
20241011,173900,34181345920,12110,12110,12110,12110,0
|
|
20241011,173800,34181345920,12110,12110,12110,12110,0
|
|
20241011,173700,34181345920,12110,12110,12110,12110,0
|
|
20241011,173600,34181345920,12110,12110,12110,12110,0
|
|
20241011,173500,34181345920,12110,12110,12110,12110,0
|
|
20241011,173400,34181345920,12110,12110,12110,12110,0
|
|
20241011,173300,34181345920,12110,12110,12110,12110,0
|
|
20241011,173200,34181345920,12110,12110,12110,12110,0
|
|
20241011,173100,34181345920,12110,12110,12110,12110,0
|
|
20241011,173000,34181345920,12110,12110,12110,12110,0
|
|
20241011,172900,34181345920,12110,12110,12110,12110,0
|
|
20241011,172800,34181345920,12110,12110,12110,12110,0
|
|
20241011,172700,34181345920,12110,12110,12110,12110,0
|
|
20241011,172600,34181345920,12110,12110,12110,12110,0
|
|
20241011,172500,34181345920,12110,12110,12110,12110,0
|
|
20241011,172400,34181345920,12110,12110,12110,12110,0
|
|
20241011,172300,34181345920,12110,12110,12110,12110,0
|
|
20241011,172200,34181345920,12110,12110,12110,12110,0
|
|
20241011,172100,34181345920,12110,12110,12110,12110,0
|
|
20241011,172000,34181345920,12110,12110,12110,12110,0
|
|
20241011,171900,34181345920,12110,12110,12110,12110,0
|
|
20241011,171800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,171700,34181345920,12110,12110,12110,12110,0
|
|
20241011,171600,34181345920,12110,12110,12110,12110,0
|
|
20241011,171500,34181345920,12110,12110,12110,12110,0
|
|
20241011,171400,34181345920,12110,12110,12110,12110,0
|
|
20241011,171300,34181345920,12110,12110,12110,12110,0
|
|
20241011,171200,34181345920,12110,12110,12110,12110,0
|
|
20241011,171100,34181345920,12110,12110,12110,12110,0
|
|
20241011,171000,34181345920,12110,12110,12110,12110,0
|
|
20241011,170900,34181345920,12110,12110,12110,12110,0
|
|
20241011,170800,34181345920,12110,12110,12110,12110,0
|
|
20241011,170700,34181345920,12110,12110,12110,12110,0
|
|
20241011,170600,34181345920,12110,12110,12110,12110,0
|
|
20241011,170500,34181345920,12110,12110,12110,12110,0
|
|
20241011,170400,34181345920,12110,12110,12110,12110,0
|
|
20241011,170300,34181345920,12110,12110,12110,12110,0
|
|
20241011,170200,34181345920,12110,12110,12110,12110,0
|
|
20241011,170100,34181345920,12110,12110,12110,12110,0
|
|
20241011,170000,34181345920,12110,12110,12110,12110,0
|
|
20241011,165900,34181345920,12110,12110,12110,12110,0
|
|
20241011,165800,34181345920,12110,12110,12110,12110,0
|
|
20241011,165700,34181345920,12110,12110,12110,12110,0
|
|
20241011,165600,34181345920,12110,12110,12110,12110,0
|
|
20241011,165500,34181345920,12110,12110,12110,12110,0
|
|
20241011,165400,34181345920,12110,12110,12110,12110,0
|
|
20241011,165300,34181345920,12110,12110,12110,12110,0
|
|
20241011,165200,34181345920,12110,12110,12110,12110,0
|
|
20241011,165100,34181345920,12110,12110,12110,12110,0
|
|
20241011,165000,34181345920,12110,12110,12110,12110,0
|
|
20241011,164900,34181345920,12110,12110,12110,12110,0
|
|
20241011,164800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,164700,34181345920,12110,12110,12110,12110,0
|
|
20241011,164600,34181345920,12110,12110,12110,12110,0
|
|
20241011,164500,34181345920,12110,12110,12110,12110,0
|
|
20241011,164400,34181345920,12110,12110,12110,12110,0
|
|
20241011,164300,34181345920,12110,12110,12110,12110,0
|
|
20241011,164200,34181345920,12110,12110,12110,12110,0
|
|
20241011,164100,34181345920,12110,12110,12110,12110,0
|
|
20241011,164000,34181345920,12110,12110,12110,12110,0
|
|
20241011,163900,34181345920,12110,12110,12110,12110,0
|
|
20241011,163800,34181345920,12110,12110,12110,12110,0
|
|
20241011,163700,34181345920,12110,12110,12110,12110,0
|
|
20241011,163600,34181345920,12110,12110,12110,12110,0
|
|
20241011,163500,34181345920,12110,12110,12110,12110,0
|
|
20241011,163400,34181345920,12110,12110,12110,12110,0
|
|
20241011,163300,34181345920,12110,12110,12110,12110,0
|
|
20241011,163200,34181345920,12110,12110,12110,12110,0
|
|
20241011,163100,34181345920,12110,12110,12110,12110,0
|
|
20241011,163000,34181345920,12110,12110,12110,12110,0
|
|
20241011,162900,34181345920,12110,12110,12110,12110,0
|
|
20241011,162800,34181345920,12110,12110,12110,12110,0
|
|
20241011,162700,34181345920,12110,12110,12110,12110,0
|
|
20241011,162600,34181345920,12110,12110,12110,12110,0
|
|
20241011,162500,34181345920,12110,12110,12110,12110,0
|
|
20241011,162400,34181345920,12110,12110,12110,12110,0
|
|
20241011,162300,34181345920,12110,12110,12110,12110,0
|
|
20241011,162200,34181345920,12110,12110,12110,12110,0
|
|
20241011,162100,34181345920,12110,12110,12110,12110,0
|
|
20241011,162000,34181345920,12110,12110,12110,12110,0
|
|
20241011,161900,34181345920,12110,12110,12110,12110,0
|
|
20241011,161800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,161700,34181345920,12110,12110,12110,12110,0
|
|
20241011,161600,34181345920,12110,12110,12110,12110,0
|
|
20241011,161500,34181345920,12110,12110,12110,12110,0
|
|
20241011,161400,34181345920,12110,12110,12110,12110,0
|
|
20241011,161300,34181345920,12110,12110,12110,12110,0
|
|
20241011,161200,34181345920,12110,12110,12110,12110,0
|
|
20241011,161100,34181345920,12110,12110,12110,12110,0
|
|
20241011,161000,34181345920,12110,12110,12110,12110,0
|
|
20241011,160900,34181345920,12110,12110,12110,12110,0
|
|
20241011,160800,34181345920,12110,12110,12110,12110,0
|
|
20241011,160700,34181345920,12110,12110,12110,12110,0
|
|
20241011,160600,34181345920,12110,12110,12110,12110,0
|
|
20241011,160500,34181345920,12110,12110,12110,12110,0
|
|
20241011,160400,34181345920,12110,12110,12110,12110,0
|
|
20241011,160300,34181345920,12110,12110,12110,12110,0
|
|
20241011,160200,34181345920,12110,12110,12110,12110,0
|
|
20241011,160100,34181345920,12110,12110,12110,12110,0
|
|
20241011,160000,34181345920,12110,12110,12110,12110,0
|
|
20241011,155900,34181345920,12110,12110,12110,12110,0
|
|
20241011,155800,34181345920,12110,12110,12110,12110,0
|
|
20241011,155700,34181345920,12110,12110,12110,12110,0
|
|
20241011,155600,34181345920,12110,12110,12110,12110,0
|
|
20241011,155500,34181345920,12110,12110,12110,12110,0
|
|
20241011,155400,34181345920,12110,12110,12110,12110,0
|
|
20241011,155300,34181345920,12110,12110,12110,12110,0
|
|
20241011,155200,34181345920,12110,12110,12110,12110,0
|
|
20241011,155100,34181345920,12110,12110,12110,12110,0
|
|
20241011,155000,34181345920,12110,12110,12110,12110,0
|
|
20241011,154900,34181345920,12110,12110,12110,12110,0
|
|
20241011,154800,34181345920,12110,12110,12110,12110,39500
|
|
20241011,154700,34181345920,12110,12110,12110,12110,0
|
|
20241011,154600,34181345920,12110,12110,12110,12110,0
|
|
20241011,154500,34181345920,12110,12110,12110,12110,0
|
|
20241011,154400,34181345920,12110,12110,12110,12110,0
|
|
20241011,154300,34181345920,12110,12110,12110,12110,0
|
|
20241011,154200,34181345920,12110,12110,12110,12110,0
|
|
20241011,154100,34181345920,12110,12110,12110,12110,0
|
|
20241011,154000,34181345920,12110,12110,12110,12110,0
|
|
20241011,153900,34181345920,12110,12110,12110,12110,0
|
|
20241011,153800,34181345920,12110,12110,12110,12110,0
|
|
20241011,153700,34181345920,12110,12110,12110,12110,0
|
|
20241011,153600,34181345920,12110,12110,12110,12110,0
|
|
20241011,153500,34181345920,12110,12110,12110,12110,0
|
|
20241011,153400,34181345920,12110,12110,12110,12110,0
|
|
20241011,153300,34181345920,12110,12110,12110,12110,0
|
|
20241011,153200,34181345920,12110,12110,12110,12110,0
|
|
20241011,153100,34181345920,12110,12110,12110,12110,0
|
|
20241011,153000,34181345920,12110,12110,12110,12110,39500
|
|
20241011,152900,33703000920,12110,12110,12110,12110,0
|
|
20241011,152800,33703000920,12110,12110,12110,12110,0
|
|
20241011,152700,33703000920,12110,12110,12110,12110,0
|
|
20241011,152600,33703000920,12110,12110,12110,12110,0
|
|
20241011,152500,33703000920,12110,12110,12110,12110,0
|
|
20241011,152400,33703000920,12110,12110,12110,12110,0
|
|
20241011,152300,33703000920,12110,12110,12110,12110,0
|
|
20241011,152200,33703000920,12110,12110,12110,12110,0
|
|
20241011,152100,33703000920,12110,12110,12110,12110,0
|
|
20241011,152000,33703000920,12110,12110,12110,12110,0
|
|
20241011,151900,33703000920,12110,12100,12110,12090,5874
|
|
20241011,151800,33631933030,12100,12100,12110,12090,4515
|
|
20241011,151700,33577293140,12100,12090,12110,12090,4406
|
|
20241011,151600,33523987370,12100,12100,12110,12090,4691
|
|
20241011,151500,33467220760,12100,12090,12100,12090,2991
|
|
20241011,151400,33431031220,12100,12100,12100,12090,3822
|
|
20241011,151300,33384786460,12090,12100,12100,12090,1289
|
|
20241011,151200,33369193870,12090,12100,12100,12090,3185
|
|
20241011,151100,33330673010,12100,12090,12100,12090,3446
|
|
20241011,151000,33288980500,12090,12100,12110,12090,2689
|
|
20241011,150900,33256444630,12090,12100,12110,12090,3390
|
|
20241011,150800,33215428740,12090,12100,12100,12090,1564
|
|
20241011,150700,33196505540,12100,12100,12100,12090,1340
|
|
20241011,150600,33180293110,12100,12100,12100,12090,2189
|
|
20241011,150500,33153816850,12100,12100,12110,12090,3551
|
|
20241011,150400,33110857380,12100,12100,12100,12090,2408
|
|
20241011,150300,33081722170,12100,12100,12110,12090,2736
|
|
20241011,150200,33048613220,12110,12110,12110,12090,1420
|
|
20241011,150100,33031434230,12100,12110,12110,12100,3491
|
|
20241011,150000,32989167730,12110,12120,12120,12100,1642
|
|
20241011,145900,32969277700,12120,12100,12120,12100,1662
|
|
20241011,145800,32949156910,12100,12110,12120,12100,2686
|
|
20241011,145700,32916631530,12110,12120,12150,12110,11895
|
|
20241011,145600,32772380880,12120,12120,12130,12110,1853
|
|
20241011,145500,32749916470,12110,12100,12110,12100,2518
|
|
20241011,145400,32719429050,12110,12100,12120,12100,1248
|
|
20241011,145300,32704314250,12100,12110,12110,12100,3375
|
|
20241011,145200,32663464620,12110,12100,12110,12090,1266
|
|
20241011,145100,32648141640,12100,12100,12110,12080,3729
|
|
20241011,145000,32603049390,12100,12100,12100,12090,1094
|
|
20241011,144900,32589812880,12100,12090,12100,12090,1187
|
|
20241011,144800,32575452730,12090,12070,12100,12070,1071
|
|
20241011,144700,32562504290,12070,12070,12090,12070,1392
|
|
20241011,144600,32545692880,12090,12080,12100,12070,2727
|
|
20241011,144500,32512748860,12090,12090,12100,12080,1633
|
|
20241011,144400,32493004370,12100,12100,12100,12090,694
|
|
20241011,144300,32484608510,12100,12090,12100,12080,1280
|
|
20241011,144200,32469134930,12100,12080,12100,12080,1246
|
|
20241011,144100,32454066520,12080,12090,12100,12080,1035
|
|
20241011,144000,32441552080,12090,12080,12100,12080,412
|
|
20241011,143900,32436570770,12080,12080,12100,12070,778
|
|
20241011,143800,32427170160,12080,12080,12090,12070,1479
|
|
20241011,143700,32409306590,12090,12070,12090,12070,1256
|
|
20241011,143600,32394141220,12080,12080,12090,12070,3457
|
|
20241011,143500,32352394300,12080,12070,12090,12070,434
|
|
20241011,143400,32347150410,12070,12080,12100,12070,1406
|
|
20241011,143300,32330161270,12100,12090,12110,12070,3813
|
|
20241011,143200,32284061370,12080,12080,12100,12070,1622
|
|
20241011,143100,32264460560,12070,12070,12090,12070,1203
|
|
20241011,143000,32249928490,12070,12060,12080,12060,604
|
|
20241011,142900,32242640280,12090,12080,12090,12050,5212
|
|
20241011,142800,32179759930,12070,12100,12100,12070,2285
|
|
20241011,142700,32152133370,12100,12100,12100,12080,2510
|
|
20241011,142600,32121783460,12100,12090,12100,12080,4745
|
|
20241011,142500,32064410310,12080,12070,12100,12060,1162
|
|
20241011,142400,32050374140,12070,12100,12100,12060,15189
|
|
20241011,142300,31866994340,12100,12120,12120,12090,5706
|
|
20241011,142200,31797969640,12120,12090,12120,12090,1944
|
|
20241011,142100,31774427910,12090,12100,12110,12090,622
|
|
20241011,142000,31766900420,12110,12110,12120,12090,1187
|
|
20241011,141900,31752531180,12110,12100,12130,12100,448
|
|
20241011,141800,31747101780,12100,12100,12130,12100,542
|
|
20241011,141700,31740535780,12110,12120,12130,12110,1005
|
|
20241011,141600,31728355950,12120,12130,12140,12120,1165
|
|
20241011,141500,31714230770,12130,12100,12130,12100,1475
|
|
20241011,141400,31696362460,12100,12090,12110,12090,2493
|
|
20241011,141300,31666192050,12100,12080,12100,12080,1701
|
|
20241011,141200,31645628760,12090,12080,12090,12080,2490
|
|
20241011,141100,31615545350,12090,12090,12100,12080,1829
|
|
20241011,141000,31593432110,12090,12080,12100,12080,7596
|
|
20241011,140900,31501633390,12090,12100,12110,12080,9369
|
|
20241011,140800,31388333340,12100,12100,12110,12100,1425
|
|
20241011,140700,31371086420,12110,12100,12120,12100,4254
|
|
20241011,140600,31319598510,12100,12110,12110,12100,1142
|
|
20241011,140500,31305770420,12110,12110,12120,12100,4130
|
|
20241011,140400,31255757620,12120,12120,12120,12110,407
|
|
20241011,140300,31250826890,12110,12110,12120,12110,994
|
|
20241011,140200,31238787300,12110,12110,12120,12100,4679
|
|
20241011,140100,31182124140,12120,12110,12120,12100,4050
|
|
20241011,140000,31133099350,12110,12110,12120,12100,2543
|
|
20241011,135900,31102304720,12120,12120,12120,12110,2168
|
|
20241011,135800,31076041920,12130,12130,12130,12120,482
|
|
20241011,135700,31070197620,12130,12130,12140,12120,1699
|
|
20241011,135600,31049592990,12130,12130,12130,12110,1642
|
|
20241011,135500,31029676830,12110,12130,12140,12110,6831
|
|
20241011,135400,30946867960,12130,12120,12140,12120,1028
|
|
20241011,135300,30934395770,12130,12110,12130,12110,2476
|
|
20241011,135200,30904383570,12120,12120,12130,12110,1775
|
|
20241011,135100,30882873220,12120,12140,12140,12110,1294
|
|
20241011,135000,30867180020,12130,12140,12140,12110,7617
|
|
20241011,134900,30774856230,12140,12130,12150,12130,2534
|
|
20241011,134800,30744094480,12130,12130,12140,12130,906
|
|
20241011,134700,30733103560,12140,12120,12140,12120,2176
|
|
20241011,134600,30706710970,12130,12140,12140,12130,2690
|
|
20241011,134500,30674074490,12140,12140,12150,12140,1700
|
|
20241011,134400,30653434620,12140,12150,12150,12140,1976
|
|
20241011,134300,30629442220,12140,12140,12150,12130,1679
|
|
20241011,134200,30609056450,12140,12150,12150,12130,3667
|
|
20241011,134100,30564525370,12150,12160,12160,12150,329
|
|
20241011,134000,30560525800,12160,12160,12170,12160,774
|
|
20241011,133900,30551112740,12160,12140,12170,12140,372
|
|
20241011,133800,30546589820,12140,12150,12150,12140,514
|
|
20241011,133700,30540348570,12150,12170,12170,12140,1431
|
|
20241011,133600,30522959450,12170,12140,12170,12130,547
|
|
20241011,133500,30516312880,12160,12130,12160,12120,1539
|
|
20241011,133400,30497613260,12130,12130,12140,12130,1188
|
|
20241011,133300,30483200640,12130,12130,12150,12130,2072
|
|
20241011,133200,30458054500,12130,12150,12150,12130,2886
|
|
20241011,133100,30423014360,12150,12150,12160,12150,1390
|
|
20241011,133000,30406124010,12150,12150,12170,12150,699
|
|
20241011,132900,30397626360,12150,12160,12170,12150,815
|
|
20241011,132800,30387714470,12160,12160,12170,12160,329
|
|
20241011,132700,30383712920,12160,12170,12170,12160,2118
|
|
20241011,132600,30357945860,12170,12150,12170,12150,672
|
|
20241011,132500,30349772740,12150,12160,12170,12150,1088
|
|
20241011,132400,30336544140,12150,12150,12160,12140,1072
|
|
20241011,132300,30323520180,12150,12150,12170,12150,502
|
|
20241011,132200,30317417330,12150,12150,12160,12140,974
|
|
20241011,132100,30305579240,12150,12140,12150,12140,178
|
|
20241011,132000,30303417330,12140,12150,12150,12140,479
|
|
20241011,131900,30297599380,12140,12140,12150,12140,598
|
|
20241011,131800,30290337230,12140,12120,12140,12120,403
|
|
20241011,131700,30285451410,12130,12140,12160,12120,569
|
|
20241011,131600,30278546720,12130,12130,12160,12130,577
|
|
20241011,131500,30271543330,12120,12130,12140,12120,2535
|
|
20241011,131400,30240801270,12130,12130,12140,12130,609
|
|
20241011,131300,30233413990,12130,12130,12140,12130,918
|
|
20241011,131200,30222275810,12130,12110,12140,12110,1048
|
|
20241011,131100,30209564850,12110,12110,12120,12110,1748
|
|
20241011,131000,30188395040,12110,12140,12140,12110,5473
|
|
20241011,130900,30122043240,12130,12160,12160,12130,2522
|
|
20241011,130800,30091417870,12160,12170,12170,12140,2611
|
|
20241011,130700,30059682770,12170,12150,12180,12140,2462
|
|
20241011,130600,30029734960,12140,12150,12160,12140,2043
|
|
20241011,130500,30004912110,12150,12150,12160,12150,1524
|
|
20241011,130400,29986394400,12150,12160,12170,12150,1851
|
|
20241011,130300,29963888110,12160,12160,12180,12150,1421
|
|
20241011,130200,29946608410,12160,12150,12160,12150,803
|
|
20241011,130100,29936848520,12150,12140,12160,12140,1126
|
|
20241011,130000,29923167390,12160,12140,12160,12130,813
|
|
20241011,125900,29913289740,12140,12170,12170,12140,1693
|
|
20241011,125800,29892721100,12160,12180,12180,12160,2588
|
|
20241011,125700,29861228960,12180,12180,12190,12160,377
|
|
20241011,125600,29856638810,12170,12200,12200,12170,456
|
|
20241011,125500,29851081850,12190,12170,12190,12160,2148
|
|
20241011,125400,29824910330,12190,12160,12190,12160,1271
|
|
20241011,125300,29809434550,12160,12160,12170,12160,395
|
|
20241011,125200,29804630540,12160,12160,12160,12150,230
|
|
20241011,125100,29801834590,12160,12180,12190,12150,1197
|
|
20241011,125000,29787270990,12160,12180,12190,12160,2063
|
|
20241011,124900,29762155550,12180,12200,12200,12170,1903
|
|
20241011,124800,29738960350,12200,12180,12200,12180,1395
|
|
20241011,124700,29721947450,12190,12180,12200,12180,348
|
|
20241011,124600,29717706340,12170,12190,12190,12170,847
|
|
20241011,124500,29707385590,12190,12180,12200,12180,1512
|
|
20241011,124400,29688955250,12180,12190,12190,12180,541
|
|
20241011,124300,29682363700,12180,12190,12190,12180,1043
|
|
20241011,124200,29669651710,12180,12170,12190,12170,385
|
|
20241011,124100,29664963180,12180,12170,12180,12160,3334
|
|
20241011,124000,29624375960,12180,12150,12180,12150,864
|
|
20241011,123900,29613871810,12150,12140,12150,12140,412
|
|
20241011,123800,29608869050,12150,12130,12150,12120,622
|
|
20241011,123700,29601317590,12140,12140,12150,12130,1849
|
|
20241011,123600,29578882830,12150,12160,12160,12140,2102
|
|
20241011,123500,29553340100,12170,12160,12180,12160,437
|
|
20241011,123400,29548021050,12160,12150,12170,12150,375
|
|
20241011,123300,29543460550,12150,12150,12170,12150,925
|
|
20241011,123200,29532214210,12160,12170,12170,12150,424
|
|
20241011,123100,29527058600,12160,12180,12190,12150,1366
|
|
20241011,123000,29510428540,12170,12150,12170,12150,317
|
|
20241011,122900,29506572570,12150,12160,12180,12150,949
|
|
20241011,122800,29495029870,12170,12190,12190,12150,635
|
|
20241011,122700,29487302420,12190,12110,12210,12110,4115
|
|
20241011,122600,29437218740,12110,12120,12120,12090,4671
|
|
20241011,122500,29380684710,12120,12100,12130,12100,1619
|
|
20241011,122400,29361086630,12110,12130,12130,12100,6229
|
|
20241011,122300,29285586870,12130,12150,12150,12130,3948
|
|
20241011,122200,29237682080,12140,12140,12150,12140,1893
|
|
20241011,122100,29214696370,12140,12150,12160,12140,2575
|
|
20241011,122000,29183423760,12150,12160,12160,12150,894
|
|
20241011,121900,29172558320,12150,12140,12160,12140,1157
|
|
20241011,121800,29158503920,12140,12160,12170,12140,3617
|
|
20241011,121700,29114568880,12160,12170,12170,12160,1421
|
|
20241011,121600,29097285720,12170,12170,12180,12160,1154
|
|
20241011,121500,29083239520,12180,12150,12180,12150,691
|
|
20241011,121400,29074834560,12140,12140,12170,12140,853
|
|
20241011,121300,29064468650,12140,12160,12160,12140,2795
|
|
20241011,121200,29030498910,12160,12150,12170,12140,6876
|
|
20241011,121100,28946961560,12150,12170,12190,12150,4472
|
|
20241011,121000,28892574990,12160,12200,12200,12160,2604
|
|
20241011,120900,28860870570,12190,12160,12200,12160,4109
|
|
20241011,120800,28810784740,12160,12180,12180,12150,1862
|
|
20241011,120700,28788137490,12160,12160,12200,12150,4361
|
|
20241011,120600,28735098620,12160,12190,12190,12150,5606
|
|
20241011,120500,28666912260,12190,12210,12240,12190,1401
|
|
20241011,120400,28649815140,12210,12180,12260,12160,2249
|
|
20241011,120300,28622373230,12160,12210,12210,12160,7862
|
|
20241011,120200,28526615180,12200,12230,12260,12200,3752
|
|
20241011,120100,28480804700,12230,12280,12280,12230,3610
|
|
20241011,120000,28436586100,12280,12280,12310,12280,470
|
|
20241011,115900,28430808870,12280,12300,12300,12270,2693
|
|
20241011,115800,28397715290,12300,12290,12310,12290,1879
|
|
20241011,115700,28374601690,12290,12290,12310,12280,1337
|
|
20241011,115600,28358174760,12290,12290,12320,12280,4458
|
|
20241011,115500,28303359920,12280,12290,12300,12280,1133
|
|
20241011,115400,28289439530,12300,12290,12300,12280,1535
|
|
20241011,115300,28270574710,12280,12290,12300,12270,1564
|
|
20241011,115200,28251373920,12290,12300,12300,12280,1928
|
|
20241011,115100,28227679860,12300,12300,12310,12300,1255
|
|
20241011,115000,28212242220,12310,12310,12320,12280,4040
|
|
20241011,114900,28162536830,12310,12270,12310,12270,3936
|
|
20241011,114800,28114127340,12270,12270,12280,12260,1940
|
|
20241011,114700,28090323250,12270,12270,12280,12240,3912
|
|
20241011,114600,28042349710,12280,12270,12290,12230,6531
|
|
20241011,114500,27962296590,12280,12310,12320,12270,5651
|
|
20241011,114400,27892832790,12310,12330,12340,12300,1266
|
|
20241011,114300,27877234630,12330,12330,12330,12300,1032
|
|
20241011,114200,27864520210,12330,12320,12340,12300,3261
|
|
20241011,114100,27824351170,12330,12330,12340,12320,2452
|
|
20241011,114000,27794122050,12330,12340,12360,12290,9779
|
|
20241011,113900,27673493610,12330,12280,12330,12280,4226
|
|
20241011,113800,27621456840,12290,12310,12320,12280,5885
|
|
20241011,113700,27549110250,12310,12330,12330,12310,3018
|
|
20241011,113600,27511918160,12330,12310,12340,12310,3525
|
|
20241011,113500,27468464270,12320,12310,12320,12290,2389
|
|
20241011,113400,27439070300,12310,12310,12320,12300,2749
|
|
20241011,113300,27405237160,12310,12340,12340,12300,8653
|
|
20241011,113200,27298675280,12350,12340,12360,12340,4890
|
|
20241011,113100,27238284830,12340,12340,12350,12340,1216
|
|
20241011,113000,27223270230,12350,12330,12360,12330,4130
|
|
20241011,112900,27172279070,12350,12350,12360,12320,7252
|
|
20241011,112800,27082768630,12350,12350,12360,12340,4594
|
|
20241011,112700,27026038200,12350,12340,12360,12330,6820
|
|
20241011,112600,26941839770,12340,12360,12370,12340,8149
|
|
20241011,112500,26841147620,12360,12360,12370,12350,2769
|
|
20241011,112400,26806926560,12370,12350,12370,12340,9218
|
|
20241011,112300,26693021890,12350,12320,12360,12320,12788
|
|
20241011,112200,26535165430,12320,12310,12330,12310,2893
|
|
20241011,112100,26499528870,12310,12300,12320,12290,863
|
|
20241011,112000,26488911520,12290,12340,12340,12290,7640
|
|
20241011,111900,26394845660,12330,12330,12340,12320,8184
|
|
20241011,111800,26293907330,12330,12350,12350,12330,6243
|
|
20241011,111700,26216843100,12350,12340,12360,12330,11525
|
|
20241011,111600,26074529720,12340,12330,12350,12320,12204
|
|
20241011,111500,25923982690,12340,12260,12360,12250,35427
|
|
20241011,111400,25487993470,12260,12250,12260,12240,3960
|
|
20241011,111300,25439478410,12250,12210,12250,12210,7925
|
|
20241011,111200,25342561170,12220,12240,12240,12220,1844
|
|
20241011,111100,25320020170,12230,12220,12240,12220,1843
|
|
20241011,111000,25297478350,12230,12230,12240,12230,2416
|
|
20241011,110900,25267915880,12230,12230,12230,12210,4323
|
|
20241011,110800,25215055430,12230,12210,12240,12200,4348
|
|
20241011,110700,25161922690,12210,12210,12220,12200,2595
|
|
20241011,110600,25130237490,12220,12210,12240,12210,5424
|
|
20241011,110500,25063936010,12210,12190,12230,12190,1979
|
|
20241011,110400,25039773980,12200,12190,12200,12170,2516
|
|
20241011,110300,25009131420,12190,12200,12200,12170,1826
|
|
20241011,110200,24986878150,12200,12210,12230,12190,3624
|
|
20241011,110100,24942689540,12230,12210,12230,12190,4846
|
|
20241011,110000,24883500250,12210,12210,12220,12200,3481
|
|
20241011,105900,24841016610,12220,12230,12250,12200,8042
|
|
20241011,105800,24742652850,12230,12170,12230,12170,4042
|
|
20241011,105700,24693287790,12190,12180,12200,12150,4840
|
|
20241011,105600,24634376020,12180,12150,12190,12150,5174
|
|
20241011,105500,24571406880,12150,12130,12160,12120,6613
|
|
20241011,105400,24491145740,12150,12150,12150,12120,5089
|
|
20241011,105300,24429380450,12150,12140,12160,12120,3097
|
|
20241011,105200,24391759410,12150,12100,12150,12090,3379
|
|
20241011,105100,24350822830,12090,12100,12110,12070,5202
|
|
20241011,105000,24287935590,12100,12160,12170,12100,21240
|
|
20241011,104900,24030383540,12160,12170,12170,12150,2572
|
|
20241011,104800,23999098260,12160,12190,12200,12160,5328
|
|
20241011,104700,23934229420,12190,12160,12190,12160,3619
|
|
20241011,104600,23890158340,12170,12160,12170,12150,5549
|
|
20241011,104500,23822710290,12150,12180,12180,12150,1992
|
|
20241011,104400,23798486520,12170,12160,12180,12150,3453
|
|
20241011,104300,23756493150,12160,12150,12160,12140,10837
|
|
20241011,104200,23624912370,12150,12160,12170,12130,5014
|
|
20241011,104100,23564008910,12160,12160,12180,12120,10560
|
|
20241011,104000,23435832310,12160,12150,12190,12130,6810
|
|
20241011,103900,23353043900,12140,12180,12200,12140,10663
|
|
20241011,103800,23223339000,12180,12260,12280,12180,21497
|
|
20241011,103700,22960414720,12260,12250,12290,12250,4826
|
|
20241011,103600,22901269860,12260,12320,12330,12260,13461
|
|
20241011,103500,22735919610,12320,12300,12340,12280,23776
|
|
20241011,103400,22443050800,12300,12300,12320,12290,2541
|
|
20241011,103300,22411794170,12300,12310,12320,12300,7965
|
|
20241011,103200,22313733590,12300,12300,12300,12280,4793
|
|
20241011,103100,22254797820,12300,12280,12330,12280,14371
|
|
20241011,103000,22077882770,12290,12260,12290,12250,10987
|
|
20241011,102900,21943099060,12260,12250,12270,12250,11640
|
|
20241011,102800,21800451450,12270,12320,12330,12250,16470
|
|
20241011,102700,21598058190,12330,12280,12330,12280,9416
|
|
20241011,102600,21482091510,12290,12330,12340,12250,28813
|
|
20241011,102500,21127793470,12330,12350,12360,12310,32947
|
|
20241011,102400,20721497450,12360,12300,12370,12290,50832
|
|
20241011,102300,20094292480,12300,12300,12310,12260,28059
|
|
20241011,102200,19749380050,12300,12240,12310,12240,55180
|
|
20241011,102100,19071592250,12250,12230,12260,12190,27786
|
|
20241011,102000,18731902770,12230,12220,12240,12210,14029
|
|
20241011,101900,18560381380,12220,12170,12240,12170,19589
|
|
20241011,101800,18321381120,12170,12210,12210,12170,11613
|
|
20241011,101700,18179798460,12210,12150,12210,12140,34891
|
|
20241011,101600,17754610600,12150,12150,12160,12130,8666
|
|
20241011,101500,17649367470,12160,12090,12170,12090,19265
|
|
20241011,101400,17415210420,12100,12110,12110,12080,6395
|
|
20241011,101300,17337863810,12110,12120,12130,12100,8890
|
|
20241011,101200,17230109720,12120,12080,12120,12060,14653
|
|
20241011,101100,17052830570,12070,12060,12100,12060,22267
|
|
20241011,101000,16783826050,12060,11980,12060,11980,15617
|
|
20241011,100900,16596076700,11980,11950,11980,11950,3719
|
|
20241011,100800,16551542660,11950,11970,11980,11940,2541
|
|
20241011,100700,16521156840,11970,11930,11970,11930,1707
|
|
20241011,100600,16500745140,11950,11940,11950,11910,810
|
|
20241011,100500,16491080350,11930,11920,11940,11900,2037
|
|
20241011,100400,16466800200,11940,11930,11940,11910,7370
|
|
20241011,100300,16378982620,11920,11920,11920,11890,3493
|
|
20241011,100200,16337409080,11920,11900,11930,11900,3627
|
|
20241011,100100,16294234730,11900,11950,11960,11900,4968
|
|
20241011,100000,16235024840,11970,11970,11980,11940,8159
|
|
20241011,095900,16137425120,11950,11950,11970,11930,2633
|
|
20241011,095800,16105938800,11930,11990,11990,11930,11519
|
|
20241011,095700,15968267800,12000,11990,12010,11970,9824
|
|
20241011,095600,15850494730,12000,12030,12040,11970,15049
|
|
20241011,095500,15669724600,12030,11930,12050,11920,35664
|
|
20241011,095400,15241416290,11950,11930,11950,11900,3925
|
|
20241011,095300,15194602930,11930,11910,11940,11890,8503
|
|
20241011,095200,15093277410,11880,11870,11910,11870,5255
|
|
20241011,095100,15030825450,11870,11850,11880,11850,1249
|
|
20241011,095000,15016000610,11860,11850,11860,11830,2973
|
|
20241011,094900,14980793720,11840,11810,11890,11800,5574
|
|
20241011,094800,14914814820,11810,11850,11850,11800,16961
|
|
20241011,094700,14714396210,11840,11920,11930,11840,19190
|
|
20241011,094600,14486471570,11930,11980,11980,11920,7246
|
|
20241011,094500,14399891040,11980,11970,11990,11960,7247
|
|
20241011,094400,14313123350,11970,11960,11970,11950,4912
|
|
20241011,094300,14254370980,11960,11930,11970,11930,12161
|
|
20241011,094200,14109040320,11910,11930,11950,11890,8729
|
|
20241011,094100,14005135460,11930,11960,11960,11910,10136
|
|
20241011,094000,13884232140,11960,11960,11970,11950,5277
|
|
20241011,093900,13821111170,11950,11920,11960,11920,5080
|
|
20241011,093800,13760454240,11920,11920,11930,11910,7905
|
|
20241011,093700,13666229410,11920,11900,11920,11890,3923
|
|
20241011,093600,13619508710,11890,11870,11900,11860,9651
|
|
20241011,093500,13504891250,11870,11890,11910,11860,9980
|
|
20241011,093400,13386357400,11900,11920,11930,11880,21564
|
|
20241011,093300,13129629860,11920,11900,11930,11890,13783
|
|
20241011,093200,12965523940,11900,11980,11990,11900,28184
|
|
20241011,093100,12628966210,11970,12040,12050,11970,14854
|
|
20241011,093000,12450634640,12040,12080,12080,12020,12830
|
|
20241011,092900,12296080800,12070,12070,12090,12060,9231
|
|
20241011,092800,12184586730,12060,12050,12060,12000,14663
|
|
20241011,092700,12008204160,12020,12100,12110,12010,22250
|
|
20241011,092600,11739840990,12100,12140,12140,12100,14521
|
|
20241011,092500,11563830490,12140,12120,12140,12080,24050
|
|
20241011,092400,11272699970,12120,12160,12170,12110,15674
|
|
20241011,092300,11082488670,12170,12170,12180,12140,13825
|
|
20241011,092200,10914344810,12170,12170,12190,12140,21628
|
|
20241011,092100,10651294360,12170,12230,12270,12160,19264
|
|
20241011,092000,10416094460,12200,12170,12290,12150,106981
|
|
20241011,091900,9107461220,12180,12120,12180,12120,13545
|
|
20241011,091800,8942822450,12110,12200,12200,12100,35030
|
|
20241011,091700,8516563240,12200,12140,12200,12110,39424
|
|
20241011,091600,8037118160,12140,12120,12200,12120,55001
|
|
20241011,091500,7368159570,12100,12040,12130,12000,35138
|
|
20241011,091400,6944072490,12050,12150,12160,12030,31758
|
|
20241011,091300,6559978980,12160,11940,12160,11940,60103
|
|
20241011,091200,5833941660,11950,11980,11990,11940,13919
|
|
20241011,091100,5667483120,11970,11970,12040,11960,23711
|
|
20241011,091000,5382875590,11970,11940,12000,11930,27088
|
|
20241011,090900,5058700180,11920,12020,12020,11870,30575
|
|
20241011,090800,4693532620,12020,12060,12120,12000,45128
|
|
20241011,090700,4148530930,12070,12080,12110,11980,67942
|
|
20241011,090600,3329304910,12070,11970,12070,11900,63476
|
|
20241011,090500,2568820030,11970,11870,11970,11780,79357
|
|
20241011,090400,1627082690,11870,11670,11880,11630,49742
|
|
20241011,090300,1042632340,11660,11540,11690,11540,42131
|
|
20241011,090200,553503350,11540,11490,11570,11460,19083
|
|
20241011,090100,333545300,11490,11370,11500,11370,15638
|
|
20241011,090000,154645400,11370,11290,11370,11290,13614
|