650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,194700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,194600,3559969330,10780,10780,10780,10780,0
|
|
20241028,194500,3559969330,10780,10780,10780,10780,0
|
|
20241028,194400,3559969330,10780,10780,10780,10780,0
|
|
20241028,194300,3559969330,10780,10780,10780,10780,0
|
|
20241028,194200,3559969330,10780,10780,10780,10780,0
|
|
20241028,194100,3559969330,10780,10780,10780,10780,0
|
|
20241028,194000,3559969330,10780,10780,10780,10780,0
|
|
20241028,193900,3559969330,10780,10780,10780,10780,0
|
|
20241028,193800,3559969330,10780,10780,10780,10780,0
|
|
20241028,193700,3559969330,10780,10780,10780,10780,0
|
|
20241028,193600,3559969330,10780,10780,10780,10780,0
|
|
20241028,193500,3559969330,10780,10780,10780,10780,0
|
|
20241028,193400,3559969330,10780,10780,10780,10780,0
|
|
20241028,193300,3559969330,10780,10780,10780,10780,0
|
|
20241028,193200,3559969330,10780,10780,10780,10780,0
|
|
20241028,193100,3559969330,10780,10780,10780,10780,0
|
|
20241028,193000,3559969330,10780,10780,10780,10780,0
|
|
20241028,192900,3559969330,10780,10780,10780,10780,0
|
|
20241028,192800,3559969330,10780,10780,10780,10780,0
|
|
20241028,192700,3559969330,10780,10780,10780,10780,0
|
|
20241028,192600,3559969330,10780,10780,10780,10780,0
|
|
20241028,192500,3559969330,10780,10780,10780,10780,0
|
|
20241028,192400,3559969330,10780,10780,10780,10780,0
|
|
20241028,192300,3559969330,10780,10780,10780,10780,0
|
|
20241028,192200,3559969330,10780,10780,10780,10780,0
|
|
20241028,192100,3559969330,10780,10780,10780,10780,0
|
|
20241028,192000,3559969330,10780,10780,10780,10780,0
|
|
20241028,191900,3559969330,10780,10780,10780,10780,0
|
|
20241028,191800,3559969330,10780,10780,10780,10780,0
|
|
20241028,191700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,191600,3559969330,10780,10780,10780,10780,0
|
|
20241028,191500,3559969330,10780,10780,10780,10780,0
|
|
20241028,191400,3559969330,10780,10780,10780,10780,0
|
|
20241028,191300,3559969330,10780,10780,10780,10780,0
|
|
20241028,191200,3559969330,10780,10780,10780,10780,0
|
|
20241028,191100,3559969330,10780,10780,10780,10780,0
|
|
20241028,191000,3559969330,10780,10780,10780,10780,0
|
|
20241028,190900,3559969330,10780,10780,10780,10780,0
|
|
20241028,190800,3559969330,10780,10780,10780,10780,0
|
|
20241028,190700,3559969330,10780,10780,10780,10780,0
|
|
20241028,190600,3559969330,10780,10780,10780,10780,0
|
|
20241028,190500,3559969330,10780,10780,10780,10780,0
|
|
20241028,190400,3559969330,10780,10780,10780,10780,0
|
|
20241028,190300,3559969330,10780,10780,10780,10780,0
|
|
20241028,190200,3559969330,10780,10780,10780,10780,0
|
|
20241028,190100,3559969330,10780,10780,10780,10780,0
|
|
20241028,190000,3559969330,10780,10780,10780,10780,0
|
|
20241028,185900,3559969330,10780,10780,10780,10780,0
|
|
20241028,185800,3559969330,10780,10780,10780,10780,0
|
|
20241028,185700,3559969330,10780,10780,10780,10780,0
|
|
20241028,185600,3559969330,10780,10780,10780,10780,0
|
|
20241028,185500,3559969330,10780,10780,10780,10780,0
|
|
20241028,185400,3559969330,10780,10780,10780,10780,0
|
|
20241028,185300,3559969330,10780,10780,10780,10780,0
|
|
20241028,185200,3559969330,10780,10780,10780,10780,0
|
|
20241028,185100,3559969330,10780,10780,10780,10780,0
|
|
20241028,185000,3559969330,10780,10780,10780,10780,0
|
|
20241028,184900,3559969330,10780,10780,10780,10780,0
|
|
20241028,184800,3559969330,10780,10780,10780,10780,0
|
|
20241028,184700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,184600,3559969330,10780,10780,10780,10780,0
|
|
20241028,184500,3559969330,10780,10780,10780,10780,0
|
|
20241028,184400,3559969330,10780,10780,10780,10780,0
|
|
20241028,184300,3559969330,10780,10780,10780,10780,0
|
|
20241028,184200,3559969330,10780,10780,10780,10780,0
|
|
20241028,184100,3559969330,10780,10780,10780,10780,0
|
|
20241028,184000,3559969330,10780,10780,10780,10780,0
|
|
20241028,183900,3559969330,10780,10780,10780,10780,0
|
|
20241028,183800,3559969330,10780,10780,10780,10780,0
|
|
20241028,183700,3559969330,10780,10780,10780,10780,0
|
|
20241028,183600,3559969330,10780,10780,10780,10780,0
|
|
20241028,183500,3559969330,10780,10780,10780,10780,0
|
|
20241028,183400,3559969330,10780,10780,10780,10780,0
|
|
20241028,183300,3559969330,10780,10780,10780,10780,0
|
|
20241028,183200,3559969330,10780,10780,10780,10780,0
|
|
20241028,183100,3559969330,10780,10780,10780,10780,0
|
|
20241028,183000,3559969330,10780,10780,10780,10780,0
|
|
20241028,182900,3559969330,10780,10780,10780,10780,0
|
|
20241028,182800,3559969330,10780,10780,10780,10780,0
|
|
20241028,182700,3559969330,10780,10780,10780,10780,0
|
|
20241028,182600,3559969330,10780,10780,10780,10780,0
|
|
20241028,182500,3559969330,10780,10780,10780,10780,0
|
|
20241028,182400,3559969330,10780,10780,10780,10780,0
|
|
20241028,182300,3559969330,10780,10780,10780,10780,0
|
|
20241028,182200,3559969330,10780,10780,10780,10780,0
|
|
20241028,182100,3559969330,10780,10780,10780,10780,0
|
|
20241028,182000,3559969330,10780,10780,10780,10780,0
|
|
20241028,181900,3559969330,10780,10780,10780,10780,0
|
|
20241028,181800,3559969330,10780,10780,10780,10780,0
|
|
20241028,181700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,181600,3559969330,10780,10780,10780,10780,0
|
|
20241028,181500,3559969330,10780,10780,10780,10780,0
|
|
20241028,181400,3559969330,10780,10780,10780,10780,0
|
|
20241028,181300,3559969330,10780,10780,10780,10780,0
|
|
20241028,181200,3559969330,10780,10780,10780,10780,0
|
|
20241028,181100,3559969330,10780,10780,10780,10780,0
|
|
20241028,181000,3559969330,10780,10780,10780,10780,0
|
|
20241028,180900,3559969330,10780,10780,10780,10780,0
|
|
20241028,180800,3559969330,10780,10780,10780,10780,0
|
|
20241028,180700,3559969330,10780,10780,10780,10780,0
|
|
20241028,180600,3559969330,10780,10780,10780,10780,0
|
|
20241028,180500,3559969330,10780,10780,10780,10780,0
|
|
20241028,180400,3559969330,10780,10780,10780,10780,0
|
|
20241028,180300,3559969330,10780,10780,10780,10780,0
|
|
20241028,180200,3559969330,10780,10780,10780,10780,0
|
|
20241028,180100,3559969330,10780,10780,10780,10780,0
|
|
20241028,180000,3559969330,10780,10780,10780,10780,0
|
|
20241028,175900,3559969330,10780,10780,10780,10780,0
|
|
20241028,175800,3559969330,10780,10780,10780,10780,0
|
|
20241028,175700,3559969330,10780,10780,10780,10780,0
|
|
20241028,175600,3559969330,10780,10780,10780,10780,0
|
|
20241028,175500,3559969330,10780,10780,10780,10780,0
|
|
20241028,175400,3559969330,10780,10780,10780,10780,0
|
|
20241028,175300,3559969330,10780,10780,10780,10780,0
|
|
20241028,175200,3559969330,10780,10780,10780,10780,0
|
|
20241028,175100,3559969330,10780,10780,10780,10780,0
|
|
20241028,175000,3559969330,10780,10780,10780,10780,0
|
|
20241028,174900,3559969330,10780,10780,10780,10780,0
|
|
20241028,174800,3559969330,10780,10780,10780,10780,0
|
|
20241028,174700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,174600,3559969330,10780,10780,10780,10780,0
|
|
20241028,174500,3559969330,10780,10780,10780,10780,0
|
|
20241028,174400,3559969330,10780,10780,10780,10780,0
|
|
20241028,174300,3559969330,10780,10780,10780,10780,0
|
|
20241028,174200,3559969330,10780,10780,10780,10780,0
|
|
20241028,174100,3559969330,10780,10780,10780,10780,0
|
|
20241028,174000,3559969330,10780,10780,10780,10780,0
|
|
20241028,173900,3559969330,10780,10780,10780,10780,0
|
|
20241028,173800,3559969330,10780,10780,10780,10780,0
|
|
20241028,173700,3559969330,10780,10780,10780,10780,0
|
|
20241028,173600,3559969330,10780,10780,10780,10780,0
|
|
20241028,173500,3559969330,10780,10780,10780,10780,0
|
|
20241028,173400,3559969330,10780,10780,10780,10780,0
|
|
20241028,173300,3559969330,10780,10780,10780,10780,0
|
|
20241028,173200,3559969330,10780,10780,10780,10780,0
|
|
20241028,173100,3559969330,10780,10780,10780,10780,0
|
|
20241028,173000,3559969330,10780,10780,10780,10780,0
|
|
20241028,172900,3559969330,10780,10780,10780,10780,0
|
|
20241028,172800,3559969330,10780,10780,10780,10780,0
|
|
20241028,172700,3559969330,10780,10780,10780,10780,0
|
|
20241028,172600,3559969330,10780,10780,10780,10780,0
|
|
20241028,172500,3559969330,10780,10780,10780,10780,0
|
|
20241028,172400,3559969330,10780,10780,10780,10780,0
|
|
20241028,172300,3559969330,10780,10780,10780,10780,0
|
|
20241028,172200,3559969330,10780,10780,10780,10780,0
|
|
20241028,172100,3559969330,10780,10780,10780,10780,0
|
|
20241028,172000,3559969330,10780,10780,10780,10780,0
|
|
20241028,171900,3559969330,10780,10780,10780,10780,0
|
|
20241028,171800,3559969330,10780,10780,10780,10780,0
|
|
20241028,171700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,171600,3559969330,10780,10780,10780,10780,0
|
|
20241028,171500,3559969330,10780,10780,10780,10780,0
|
|
20241028,171400,3559969330,10780,10780,10780,10780,0
|
|
20241028,171300,3559969330,10780,10780,10780,10780,0
|
|
20241028,171200,3559969330,10780,10780,10780,10780,0
|
|
20241028,171100,3559969330,10780,10780,10780,10780,0
|
|
20241028,171000,3559969330,10780,10780,10780,10780,0
|
|
20241028,170900,3559969330,10780,10780,10780,10780,0
|
|
20241028,170800,3559969330,10780,10780,10780,10780,0
|
|
20241028,170700,3559969330,10780,10780,10780,10780,0
|
|
20241028,170600,3559969330,10780,10780,10780,10780,0
|
|
20241028,170500,3559969330,10780,10780,10780,10780,0
|
|
20241028,170400,3559969330,10780,10780,10780,10780,0
|
|
20241028,170300,3559969330,10780,10780,10780,10780,0
|
|
20241028,170200,3559969330,10780,10780,10780,10780,0
|
|
20241028,170100,3559969330,10780,10780,10780,10780,0
|
|
20241028,170000,3559969330,10780,10780,10780,10780,0
|
|
20241028,165900,3559969330,10780,10780,10780,10780,0
|
|
20241028,165800,3559969330,10780,10780,10780,10780,0
|
|
20241028,165700,3559969330,10780,10780,10780,10780,0
|
|
20241028,165600,3559969330,10780,10780,10780,10780,0
|
|
20241028,165500,3559969330,10780,10780,10780,10780,0
|
|
20241028,165400,3559969330,10780,10780,10780,10780,0
|
|
20241028,165300,3559969330,10780,10780,10780,10780,0
|
|
20241028,165200,3559969330,10780,10780,10780,10780,0
|
|
20241028,165100,3559969330,10780,10780,10780,10780,0
|
|
20241028,165000,3559969330,10780,10780,10780,10780,0
|
|
20241028,164900,3559969330,10780,10780,10780,10780,0
|
|
20241028,164800,3559969330,10780,10780,10780,10780,0
|
|
20241028,164700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,164600,3559969330,10780,10780,10780,10780,0
|
|
20241028,164500,3559969330,10780,10780,10780,10780,0
|
|
20241028,164400,3559969330,10780,10780,10780,10780,0
|
|
20241028,164300,3559969330,10780,10780,10780,10780,0
|
|
20241028,164200,3559969330,10780,10780,10780,10780,0
|
|
20241028,164100,3559969330,10780,10780,10780,10780,0
|
|
20241028,164000,3559969330,10780,10780,10780,10780,0
|
|
20241028,163900,3559969330,10780,10780,10780,10780,0
|
|
20241028,163800,3559969330,10780,10780,10780,10780,0
|
|
20241028,163700,3559969330,10780,10780,10780,10780,0
|
|
20241028,163600,3559969330,10780,10780,10780,10780,0
|
|
20241028,163500,3559969330,10780,10780,10780,10780,0
|
|
20241028,163400,3559969330,10780,10780,10780,10780,0
|
|
20241028,163300,3559969330,10780,10780,10780,10780,0
|
|
20241028,163200,3559969330,10780,10780,10780,10780,0
|
|
20241028,163100,3559969330,10780,10780,10780,10780,0
|
|
20241028,163000,3559969330,10780,10780,10780,10780,0
|
|
20241028,162900,3559969330,10780,10780,10780,10780,0
|
|
20241028,162800,3559969330,10780,10780,10780,10780,0
|
|
20241028,162700,3559969330,10780,10780,10780,10780,0
|
|
20241028,162600,3559969330,10780,10780,10780,10780,0
|
|
20241028,162500,3559969330,10780,10780,10780,10780,0
|
|
20241028,162400,3559969330,10780,10780,10780,10780,0
|
|
20241028,162300,3559969330,10780,10780,10780,10780,0
|
|
20241028,162200,3559969330,10780,10780,10780,10780,0
|
|
20241028,162100,3559969330,10780,10780,10780,10780,0
|
|
20241028,162000,3559969330,10780,10780,10780,10780,0
|
|
20241028,161900,3559969330,10780,10780,10780,10780,0
|
|
20241028,161800,3559969330,10780,10780,10780,10780,0
|
|
20241028,161700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,161600,3559969330,10780,10780,10780,10780,0
|
|
20241028,161500,3559969330,10780,10780,10780,10780,0
|
|
20241028,161400,3559969330,10780,10780,10780,10780,0
|
|
20241028,161300,3559969330,10780,10780,10780,10780,0
|
|
20241028,161200,3559969330,10780,10780,10780,10780,0
|
|
20241028,161100,3559969330,10780,10780,10780,10780,0
|
|
20241028,161000,3559969330,10780,10780,10780,10780,0
|
|
20241028,160900,3559969330,10780,10780,10780,10780,0
|
|
20241028,160800,3559969330,10780,10780,10780,10780,0
|
|
20241028,160700,3559969330,10780,10780,10780,10780,0
|
|
20241028,160600,3559969330,10780,10780,10780,10780,0
|
|
20241028,160500,3559969330,10780,10780,10780,10780,0
|
|
20241028,160400,3559969330,10780,10780,10780,10780,0
|
|
20241028,160300,3559969330,10780,10780,10780,10780,0
|
|
20241028,160200,3559969330,10780,10780,10780,10780,0
|
|
20241028,160100,3559969330,10780,10780,10780,10780,0
|
|
20241028,160000,3559969330,10780,10780,10780,10780,0
|
|
20241028,155900,3559969330,10780,10780,10780,10780,0
|
|
20241028,155800,3559969330,10780,10780,10780,10780,0
|
|
20241028,155700,3559969330,10780,10780,10780,10780,0
|
|
20241028,155600,3559969330,10780,10780,10780,10780,0
|
|
20241028,155500,3559969330,10780,10780,10780,10780,0
|
|
20241028,155400,3559969330,10780,10780,10780,10780,0
|
|
20241028,155300,3559969330,10780,10780,10780,10780,0
|
|
20241028,155200,3559969330,10780,10780,10780,10780,0
|
|
20241028,155100,3559969330,10780,10780,10780,10780,0
|
|
20241028,155000,3559969330,10780,10780,10780,10780,0
|
|
20241028,154900,3559969330,10780,10780,10780,10780,0
|
|
20241028,154800,3559969330,10780,10780,10780,10780,0
|
|
20241028,154700,3559969330,10780,10780,10780,10780,3736
|
|
20241028,154600,3559969330,10780,10780,10780,10780,0
|
|
20241028,154500,3559969330,10780,10780,10780,10780,0
|
|
20241028,154400,3559969330,10780,10780,10780,10780,0
|
|
20241028,154300,3559969330,10780,10780,10780,10780,0
|
|
20241028,154200,3559969330,10780,10780,10780,10780,0
|
|
20241028,154100,3559969330,10780,10780,10780,10780,0
|
|
20241028,154000,3559969330,10780,10780,10780,10780,0
|
|
20241028,153900,3559969330,10780,10780,10780,10780,0
|
|
20241028,153800,3559969330,10780,10780,10780,10780,0
|
|
20241028,153700,3559969330,10780,10780,10780,10780,0
|
|
20241028,153600,3559969330,10780,10780,10780,10780,0
|
|
20241028,153500,3559969330,10780,10780,10780,10780,0
|
|
20241028,153400,3559969330,10780,10780,10780,10780,0
|
|
20241028,153300,3559969330,10780,10780,10780,10780,0
|
|
20241028,153200,3559969330,10780,10780,10780,10780,0
|
|
20241028,153100,3559969330,10780,10780,10780,10780,0
|
|
20241028,153000,3559969330,10780,10780,10780,10780,3736
|
|
20241028,152900,3519695250,10790,10790,10790,10790,0
|
|
20241028,152800,3519695250,10790,10790,10790,10790,0
|
|
20241028,152700,3519695250,10790,10790,10790,10790,0
|
|
20241028,152600,3519695250,10790,10790,10790,10790,0
|
|
20241028,152500,3519695250,10790,10790,10790,10790,0
|
|
20241028,152400,3519695250,10790,10790,10790,10790,0
|
|
20241028,152300,3519695250,10790,10790,10790,10790,0
|
|
20241028,152200,3519695250,10790,10790,10790,10790,0
|
|
20241028,152100,3519695250,10790,10790,10790,10790,0
|
|
20241028,152000,3519695250,10790,10790,10790,10790,0
|
|
20241028,151900,3519695250,10790,10770,10790,10740,4097
|
|
20241028,151800,3475619350,10770,10780,10780,10770,159
|
|
20241028,151700,3473906350,10770,10770,10780,10770,1157
|
|
20241028,151600,3461436380,10780,10780,10790,10770,1013
|
|
20241028,151500,3450513650,10790,10790,10790,10780,855
|
|
20241028,151400,3441289970,10800,10810,10810,10790,5846
|
|
20241028,151300,3378154120,10810,10820,10820,10800,595
|
|
20241028,151200,3371720730,10820,10800,10820,10800,1316
|
|
20241028,151100,3357494450,10810,10810,10810,10800,868
|
|
20241028,151000,3348113560,10810,10810,10810,10790,659
|
|
20241028,150900,3340991290,10810,10760,10810,10760,1647
|
|
20241028,150800,3323206420,10810,10790,10810,10790,2543
|
|
20241028,150700,3295736390,10790,10800,10800,10790,2215
|
|
20241028,150600,3271817650,10800,10770,10800,10770,3459
|
|
20241028,150500,3234494220,10780,10760,10780,10750,1734
|
|
20241028,150400,3215835400,10750,10750,10750,10750,700
|
|
20241028,150300,3208310400,10750,10750,10750,10750,21
|
|
20241028,150200,3208084650,10750,10760,10760,10750,393
|
|
20241028,150100,3203857210,10750,10750,10750,10750,329
|
|
20241028,150000,3200320460,10750,10780,10780,10750,568
|
|
20241028,145900,3194214330,10790,10760,10790,10750,1264
|
|
20241028,145800,3180616270,10770,10790,10790,10770,1160
|
|
20241028,145700,3168121040,10790,10780,10790,10780,25
|
|
20241028,145600,3167851520,10790,10770,10790,10770,73
|
|
20241028,145500,3167064790,10770,10790,10790,10770,2046
|
|
20241028,145400,3145005070,10780,10760,10780,10760,2504
|
|
20241028,145300,3118031310,10760,10770,10770,10760,81
|
|
20241028,145200,3117159040,10760,10760,10760,10760,50
|
|
20241028,145100,3116621040,10760,10760,10770,10760,1344
|
|
20241028,145000,3102158360,10760,10750,10760,10750,151
|
|
20241028,144900,3100535020,10740,10740,10740,10730,1078
|
|
20241028,144800,3088957340,10730,10730,10740,10730,180
|
|
20241028,144700,3087025890,10740,10740,10740,10730,57
|
|
20241028,144600,3086413760,10730,10740,10760,10730,346
|
|
20241028,144500,3082692880,10740,10740,10740,10740,125
|
|
20241028,144400,3081350380,10730,10730,10730,10730,16
|
|
20241028,144300,3081178700,10730,10730,10760,10730,391
|
|
20241028,144200,3076977130,10730,10720,10730,10720,752
|
|
20241028,144100,3068908190,10720,10720,10720,10720,62
|
|
20241028,144000,3068243550,10730,10740,10740,10730,1881
|
|
20241028,143900,3048054740,10740,10740,10740,10740,256
|
|
20241028,143800,3045305300,10750,10750,10750,10750,5
|
|
20241028,143700,3045251550,10750,10740,10750,10730,258
|
|
20241028,143600,3042480530,10730,10740,10750,10730,623
|
|
20241028,143500,3035793450,10740,10740,10750,10740,10
|
|
20241028,143400,3035686000,10740,10760,10760,10740,852
|
|
20241028,143300,3026533010,10760,10770,10770,10760,190
|
|
20241028,143200,3024488510,10770,10770,10770,10740,3483
|
|
20241028,143100,2987039370,10770,10780,10790,10770,860
|
|
20241028,143000,2977766150,10790,10770,10790,10770,2891
|
|
20241028,142900,2946612730,10760,10760,10760,10760,128
|
|
20241028,142800,2945235450,10760,10760,10760,10760,34
|
|
20241028,142700,2944869610,10760,10770,10770,10760,204
|
|
20241028,142600,2942672570,10770,10770,10770,10770,0
|
|
20241028,142500,2942672570,10770,10770,10780,10770,676
|
|
20241028,142400,2935391150,10770,10770,10770,10770,181
|
|
20241028,142300,2933441780,10770,10770,10770,10770,117
|
|
20241028,142200,2932181690,10770,10780,10780,10770,628
|
|
20241028,142100,2925415620,10780,10780,10780,10780,151
|
|
20241028,142000,2923787840,10780,10780,10780,10780,303
|
|
20241028,141900,2920521500,10780,10780,10780,10780,27
|
|
20241028,141800,2920230440,10780,10780,10780,10780,24
|
|
20241028,141700,2919971720,10780,10780,10790,10780,17
|
|
20241028,141600,2919788450,10790,10780,10790,10780,201
|
|
20241028,141500,2917621660,10780,10760,10780,10760,1197
|
|
20241028,141400,2904720640,10750,10760,10760,10750,270
|
|
20241028,141300,2901815520,10760,10760,10760,10760,201
|
|
20241028,141200,2899652760,10780,10760,10780,10760,575
|
|
20241028,141100,2893459990,10750,10760,10770,10750,798
|
|
20241028,141000,2884873260,10770,10780,10780,10760,1178
|
|
20241028,140900,2872185170,10790,10790,10790,10780,765
|
|
20241028,140800,2863933460,10780,10770,10780,10770,534
|
|
20241028,140700,2858177150,10770,10770,10770,10770,915
|
|
20241028,140600,2848322600,10760,10750,10760,10750,501
|
|
20241028,140500,2842932880,10760,10750,10760,10750,23
|
|
20241028,140400,2842685580,10740,10740,10750,10740,39
|
|
20241028,140300,2842266500,10740,10750,10760,10740,1378
|
|
20241028,140200,2827461700,10750,10760,10760,10750,225
|
|
20241028,140100,2825040880,10770,10770,10790,10770,163
|
|
20241028,140000,2823285310,10770,10770,10780,10770,203
|
|
20241028,135900,2821098990,10770,10790,10800,10770,831
|
|
20241028,135800,2812127290,10790,10770,10790,10770,1801
|
|
20241028,135700,2792710590,10760,10790,10790,10760,552
|
|
20241028,135600,2786755380,10790,10780,10800,10780,399
|
|
20241028,135500,2782449880,10780,10780,10790,10780,1536
|
|
20241028,135400,2765885450,10790,10800,10830,10780,1276
|
|
20241028,135300,2752094320,10810,10800,10820,10800,1099
|
|
20241028,135200,2740222790,10800,10780,10800,10780,571
|
|
20241028,135100,2734066580,10780,10840,10840,10780,2377
|
|
20241028,135000,2708356040,10830,10830,10830,10820,1259
|
|
20241028,134900,2694724310,10820,10820,10830,10820,2470
|
|
20241028,134800,2667981440,10820,10800,10820,10790,6922
|
|
20241028,134700,2593244950,10800,10780,10800,10780,1991
|
|
20241028,134600,2571746750,10790,10770,10790,10750,3198
|
|
20241028,134500,2537295540,10780,10780,10780,10770,961
|
|
20241028,134400,2526943820,10780,10770,10780,10770,347
|
|
20241028,134300,2523205450,10770,10760,10770,10760,593
|
|
20241028,134200,2516821050,10750,10750,10760,10750,139
|
|
20241028,134100,2515326650,10750,10740,10750,10740,918
|
|
20241028,134000,2505459720,10750,10760,10760,10750,896
|
|
20241028,133900,2495821990,10760,10750,10780,10750,2244
|
|
20241028,133800,2471666900,10770,10780,10790,10710,5785
|
|
20241028,133700,2409440010,10740,10630,10790,10630,34461
|
|
20241028,133600,2040058530,10630,10620,10630,10620,187
|
|
20241028,133500,2038070810,10620,10620,10620,10620,429
|
|
20241028,133400,2033514830,10610,10640,10640,10610,28
|
|
20241028,133300,2033217450,10620,10630,10630,10620,448
|
|
20241028,133200,2028459090,10630,10640,10640,10630,512
|
|
20241028,133100,2023016480,10630,10630,10640,10630,535
|
|
20241028,133000,2017324430,10630,10630,10630,10630,158
|
|
20241028,132900,2015644890,10630,10650,10650,10630,503
|
|
20241028,132800,2010292650,10640,10650,10650,10640,110
|
|
20241028,132700,2009121250,10640,10640,10640,10640,586
|
|
20241028,132600,2002886210,10640,10650,10650,10640,10
|
|
20241028,132500,2002779750,10650,10640,10650,10640,192
|
|
20241028,132400,2000736850,10640,10650,10660,10640,567
|
|
20241028,132300,1994693630,10650,10660,10660,10640,348
|
|
20241028,132200,1990986460,10660,10620,10660,10620,2408
|
|
20241028,132100,1965351540,10620,10630,10630,10620,1006
|
|
20241028,132000,1954658660,10630,10630,10630,10630,4
|
|
20241028,131900,1954616140,10630,10630,10630,10630,94
|
|
20241028,131800,1953616920,10630,10630,10630,10630,45
|
|
20241028,131700,1953138570,10640,10630,10640,10630,318
|
|
20241028,131600,1949755230,10640,10640,10640,10630,1283
|
|
20241028,131500,1936104550,10640,10640,10650,10640,709
|
|
20241028,131400,1928560780,10640,10630,10640,10630,682
|
|
20241028,131300,1921309960,10630,10630,10630,10630,4
|
|
20241028,131200,1921267440,10640,10620,10640,10620,18
|
|
20241028,131100,1921076130,10620,10630,10640,10620,611
|
|
20241028,131000,1914578860,10630,10640,10640,10630,884
|
|
20241028,130900,1905173240,10640,10630,10640,10630,70
|
|
20241028,130800,1904428860,10630,10630,10640,10630,510
|
|
20241028,130700,1899005840,10620,10620,10620,10620,0
|
|
20241028,130600,1899005840,10620,10620,10620,10620,119
|
|
20241028,130500,1897742060,10620,10620,10620,10620,95
|
|
20241028,130400,1896733160,10620,10610,10620,10610,560
|
|
20241028,130300,1890786480,10600,10580,10600,10580,423
|
|
20241028,130200,1886304860,10580,10580,10580,10580,34
|
|
20241028,130100,1885945140,10580,10590,10600,10580,93
|
|
20241028,130000,1884960390,10600,10600,10600,10600,417
|
|
20241028,125900,1880540190,10600,10600,10600,10600,22
|
|
20241028,125800,1880306990,10600,10610,10610,10600,661
|
|
20241028,125700,1873294780,10610,10620,10620,10610,15
|
|
20241028,125600,1873135520,10620,10610,10620,10610,1557
|
|
20241028,125500,1856610620,10600,10590,10600,10590,432
|
|
20241028,125400,1852033710,10590,10590,10600,10590,150
|
|
20241028,125300,1850443940,10590,10590,10590,10590,1
|
|
20241028,125200,1850433350,10600,10610,10610,10600,170
|
|
20241028,125100,1848631330,10610,10600,10610,10600,161
|
|
20241028,125000,1846923300,10600,10580,10600,10580,976
|
|
20241028,124900,1836577800,10580,10580,10580,10580,100
|
|
20241028,124800,1835519800,10580,10580,10580,10580,18
|
|
20241028,124700,1835329360,10580,10580,10580,10580,14
|
|
20241028,124600,1835181240,10570,10570,10570,10570,18
|
|
20241028,124500,1834990980,10620,10590,10620,10570,1858
|
|
20241028,124400,1815350090,10580,10590,10590,10580,175
|
|
20241028,124300,1813497820,10600,10610,10610,10600,982
|
|
20241028,124200,1803088070,10620,10620,10620,10620,0
|
|
20241028,124100,1803088070,10620,10610,10620,10610,129
|
|
20241028,124000,1801719300,10620,10610,10620,10610,40
|
|
20241028,123900,1801294850,10610,10610,10610,10610,484
|
|
20241028,123800,1796159610,10610,10620,10620,10610,31
|
|
20241028,123700,1795830610,10620,10610,10620,10610,371
|
|
20241028,123600,1791892570,10610,10610,10610,10600,123
|
|
20241028,123500,1790587720,10610,10610,10610,10610,99
|
|
20241028,123400,1789537330,10610,10610,10610,10610,50
|
|
20241028,123300,1789006830,10610,10620,10620,10600,321
|
|
20241028,123200,1785598180,10620,10620,10620,10620,0
|
|
20241028,123100,1785598180,10620,10600,10620,10600,118
|
|
20241028,123000,1784345400,10610,10610,10610,10600,97
|
|
20241028,122900,1783316300,10610,10610,10610,10610,1
|
|
20241028,122800,1783305690,10610,10620,10620,10610,309
|
|
20241028,122700,1780024290,10620,10620,10620,10620,50
|
|
20241028,122600,1779493290,10620,10620,10620,10620,22
|
|
20241028,122500,1779259650,10620,10630,10630,10620,104
|
|
20241028,122400,1778154170,10630,10630,10630,10630,102
|
|
20241028,122300,1777069910,10630,10630,10630,10630,533
|
|
20241028,122200,1771404120,10630,10640,10640,10630,308
|
|
20241028,122100,1768127080,10640,10640,10650,10640,77
|
|
20241028,122000,1767307790,10630,10630,10630,10630,21
|
|
20241028,121900,1767084560,10630,10630,10630,10630,384
|
|
20241028,121800,1763002640,10630,10640,10640,10630,261
|
|
20241028,121700,1760225930,10640,10640,10640,10640,770
|
|
20241028,121600,1752033130,10650,10650,10650,10650,36
|
|
20241028,121500,1751649730,10640,10650,10650,10640,167
|
|
20241028,121400,1749871460,10650,10640,10650,10640,338
|
|
20241028,121300,1746271800,10650,10650,10650,10650,768
|
|
20241028,121200,1738092600,10650,10650,10650,10650,917
|
|
20241028,121100,1728326550,10660,10660,10670,10660,1841
|
|
20241028,121000,1708698490,10660,10640,10660,10640,646
|
|
20241028,120900,1701818430,10640,10650,10650,10640,242
|
|
20241028,120800,1699242660,10660,10640,10660,10640,250
|
|
20241028,120700,1696579630,10650,10640,10650,10640,1630
|
|
20241028,120600,1679220630,10640,10650,10650,10640,65
|
|
20241028,120500,1678528420,10640,10640,10640,10640,22
|
|
20241028,120400,1678294340,10640,10640,10640,10640,404
|
|
20241028,120300,1673995780,10640,10630,10650,10630,1163
|
|
20241028,120200,1661622040,10640,10630,10640,10630,570
|
|
20241028,120100,1655561550,10630,10630,10630,10630,79
|
|
20241028,120000,1654721780,10630,10600,10630,10600,553
|
|
20241028,115900,1648854270,10610,10610,10610,10610,8
|
|
20241028,115800,1648769390,10590,10590,10590,10590,65
|
|
20241028,115700,1648081040,10590,10620,10620,10590,20
|
|
20241028,115600,1647869180,10590,10610,10610,10590,4
|
|
20241028,115500,1647826760,10620,10640,10640,10580,287
|
|
20241028,115400,1644778000,10640,10640,10640,10640,20
|
|
20241028,115300,1644565200,10640,10630,10640,10630,48
|
|
20241028,115200,1644054560,10630,10630,10640,10630,153
|
|
20241028,115100,1642427690,10620,10610,10620,10580,106
|
|
20241028,115000,1641302230,10600,10600,10600,10600,20
|
|
20241028,114900,1641090230,10610,10610,10610,10610,15
|
|
20241028,114800,1640931080,10620,10620,10620,10610,440
|
|
20241028,114700,1636259740,10620,10630,10630,10620,28
|
|
20241028,114600,1635962280,10630,10630,10630,10630,31
|
|
20241028,114500,1635632750,10630,10620,10640,10620,1040
|
|
20241028,114400,1624576760,10620,10630,10630,10620,180
|
|
20241028,114300,1622664860,10630,10630,10630,10630,122
|
|
20241028,114200,1621368000,10630,10610,10630,10610,156
|
|
20241028,114100,1619712290,10620,10630,10640,10620,53
|
|
20241028,114000,1619148400,10620,10650,10650,10620,1006
|
|
20241028,113900,1608434870,10660,10650,10660,10650,11
|
|
20241028,113800,1608317660,10650,10650,10650,10640,1869
|
|
20241028,113700,1588413010,10650,10630,10650,10630,1981
|
|
20241028,113600,1567344600,10620,10630,10630,10610,223
|
|
20241028,113500,1564976290,10620,10620,10620,10620,621
|
|
20241028,113400,1558381270,10610,10630,10630,10600,1041
|
|
20241028,113300,1547318460,10620,10590,10620,10590,2317
|
|
20241028,113200,1522739740,10590,10570,10600,10570,483
|
|
20241028,113100,1517624310,10600,10600,10600,10600,1
|
|
20241028,113000,1517613710,10570,10600,10600,10570,25
|
|
20241028,112900,1517349430,10580,10560,10580,10560,643
|
|
20241028,112800,1510550360,10560,10550,10560,10550,106
|
|
20241028,112700,1509431540,10530,10530,10530,10530,27
|
|
20241028,112600,1509147230,10540,10530,10540,10530,25
|
|
20241028,112500,1508883930,10520,10520,10520,10520,0
|
|
20241028,112400,1508883930,10520,10550,10550,10520,69
|
|
20241028,112300,1508157870,10520,10530,10530,10520,203
|
|
20241028,112200,1506022110,10520,10520,10520,10520,18
|
|
20241028,112100,1505832750,10570,10570,10570,10570,377
|
|
20241028,112000,1501847860,10580,10550,10580,10520,956
|
|
20241028,111900,1491788310,10520,10550,10550,10520,22
|
|
20241028,111800,1491556750,10550,10550,10550,10540,84
|
|
20241028,111700,1490670590,10550,10550,10550,10550,312
|
|
20241028,111600,1487378990,10570,10570,10570,10570,101
|
|
20241028,111500,1486311420,10570,10540,10570,10540,374
|
|
20241028,111400,1482361280,10520,10560,10560,10520,147
|
|
20241028,111300,1480814800,10520,10570,10570,10520,1144
|
|
20241028,111200,1468756910,10580,10580,10580,10580,2
|
|
20241028,111100,1468735750,10560,10580,10590,10560,46
|
|
20241028,111000,1468249320,10590,10590,10590,10590,0
|
|
20241028,110900,1468249320,10590,10570,10590,10570,644
|
|
20241028,110800,1461436340,10570,10580,10580,10570,6
|
|
20241028,110700,1461372910,10570,10550,10580,10550,438
|
|
20241028,110600,1456748210,10550,10560,10560,10550,22
|
|
20241028,110500,1456516070,10550,10550,10550,10550,244
|
|
20241028,110400,1453941870,10550,10550,10550,10550,48
|
|
20241028,110300,1453435470,10570,10570,10570,10570,74
|
|
20241028,110200,1452653290,10570,10570,10570,10570,161
|
|
20241028,110100,1450951520,10570,10580,10580,10570,58
|
|
20241028,110000,1450338430,10580,10580,10580,10580,0
|
|
20241028,105900,1450338430,10580,10590,10590,10570,72
|
|
20241028,105800,1449576350,10570,10590,10590,10570,2
|
|
20241028,105700,1449555190,10590,10590,10590,10590,3
|
|
20241028,105600,1449523420,10590,10600,10600,10590,78
|
|
20241028,105500,1448696800,10600,10570,10600,10570,27
|
|
20241028,105400,1448410670,10600,10600,10600,10600,928
|
|
20241028,105300,1438573870,10600,10590,10600,10590,120
|
|
20241028,105200,1437301910,10570,10580,10580,10570,101
|
|
20241028,105100,1436234330,10580,10580,10580,10580,30
|
|
20241028,105000,1435916930,10590,10600,10610,10580,182
|
|
20241028,104900,1433988500,10610,10580,10610,10580,19
|
|
20241028,104800,1433787450,10600,10600,10600,10580,340
|
|
20241028,104700,1430183510,10600,10590,10600,10590,10
|
|
20241028,104600,1430077590,10600,10600,10600,10600,168
|
|
20241028,104500,1428296790,10600,10600,10600,10600,372
|
|
20241028,104400,1424353590,10590,10580,10590,10580,418
|
|
20241028,104300,1419928060,10580,10580,10590,10580,226
|
|
20241028,104200,1417536960,10580,10580,10580,10580,24
|
|
20241028,104100,1417283040,10580,10580,10580,10580,22
|
|
20241028,104000,1417050280,10590,10570,10590,10570,207
|
|
20241028,103900,1414860290,10570,10570,10570,10570,134
|
|
20241028,103800,1413443910,10590,10580,10590,10580,874
|
|
20241028,103700,1404188380,10570,10580,10580,10570,27
|
|
20241028,103600,1403902950,10570,10570,10580,10570,40
|
|
20241028,103500,1403480140,10580,10580,10580,10570,747
|
|
20241028,103400,1395577410,10580,10570,10580,10570,471
|
|
20241028,103300,1390596090,10550,10560,10560,10510,4639
|
|
20241028,103200,1341792480,10550,10570,10570,10550,2458
|
|
20241028,103100,1315834430,10580,10570,10580,10570,64
|
|
20241028,103000,1315157850,10570,10580,10580,10560,203
|
|
20241028,102900,1313014010,10560,10560,10570,10560,552
|
|
20241028,102800,1307184850,10550,10580,10580,10550,1330
|
|
20241028,102700,1293128880,10580,10580,10590,10580,637
|
|
20241028,102600,1286389410,10590,10590,10590,10590,67
|
|
20241028,102500,1285679880,10580,10610,10610,10580,303
|
|
20241028,102400,1282470810,10610,10610,10610,10610,222
|
|
20241028,102300,1280115390,10620,10610,10620,10610,195
|
|
20241028,102200,1278046290,10610,10590,10610,10590,11
|
|
20241028,102100,1277929600,10590,10590,10590,10590,34
|
|
20241028,102000,1277569540,10590,10590,10620,10580,148
|
|
20241028,101900,1275999700,10590,10590,10590,10590,500
|
|
20241028,101800,1270704700,10590,10620,10620,10590,19
|
|
20241028,101700,1270503460,10570,10620,10620,10550,3912
|
|
20241028,101600,1229014120,10620,10630,10640,10620,975
|
|
20241028,101500,1218648910,10630,10640,10640,10630,522
|
|
20241028,101400,1213099560,10640,10640,10640,10640,135
|
|
20241028,101300,1211663160,10640,10640,10640,10640,142
|
|
20241028,101200,1210152280,10640,10650,10650,10640,199
|
|
20241028,101100,1208034620,10630,10630,10630,10630,0
|
|
20241028,101000,1208034620,10630,10620,10670,10620,6472
|
|
20241028,100900,1139101050,10610,10610,10620,10610,146
|
|
20241028,100800,1137550620,10610,10620,10620,10610,206
|
|
20241028,100700,1135364760,10620,10630,10630,10620,1267
|
|
20241028,100600,1121898380,10620,10610,10620,10600,3132
|
|
20241028,100500,1088665370,10610,10590,10610,10590,2663
|
|
20241028,100400,1060445990,10580,10580,10580,10580,401
|
|
20241028,100300,1056203410,10580,10570,10580,10560,162
|
|
20241028,100200,1054492120,10580,10580,10580,10580,2
|
|
20241028,100100,1054470960,10580,10570,10590,10570,232
|
|
20241028,100000,1052016750,10570,10590,10590,10570,40
|
|
20241028,095900,1051593930,10590,10580,10590,10580,16
|
|
20241028,095800,1051424630,10560,10570,10570,10560,576
|
|
20241028,095700,1045336460,10560,10570,10570,10560,166
|
|
20241028,095600,1043582380,10570,10580,10580,10570,1471
|
|
20241028,095500,1028029890,10580,10580,10590,10580,42
|
|
20241028,095400,1027585510,10590,10590,10590,10580,266
|
|
20241028,095300,1024769920,10590,10600,10600,10590,4
|
|
20241028,095200,1024727540,10600,10610,10620,10600,1745
|
|
20241028,095100,1006210690,10620,10610,10620,10610,34
|
|
20241028,095000,1005849860,10610,10610,10620,10610,157
|
|
20241028,094900,1004182810,10620,10620,10630,10610,264
|
|
20241028,094800,1001377790,10630,10630,10630,10610,1427
|
|
20241028,094700,986214750,10630,10630,10640,10620,382
|
|
20241028,094600,982153720,10630,10620,10630,10620,1871
|
|
20241028,094500,962271480,10620,10600,10620,10600,1212
|
|
20241028,094400,949406650,10610,10570,10610,10570,704
|
|
20241028,094300,941943210,10570,10570,10570,10570,13
|
|
20241028,094200,941805800,10570,10570,10590,10550,1641
|
|
20241028,094100,924445330,10570,10570,10570,10570,963
|
|
20241028,094000,914266420,10570,10530,10570,10530,1288
|
|
20241028,093900,900671870,10530,10530,10540,10530,326
|
|
20241028,093800,897239040,10540,10530,10540,10530,469
|
|
20241028,093700,892300250,10530,10510,10540,10490,1103
|
|
20241028,093600,880700060,10530,10550,10550,10530,4762
|
|
20241028,093500,830473820,10550,10570,10570,10550,734
|
|
20241028,093400,822720980,10580,10590,10590,10570,400
|
|
20241028,093300,818488980,10600,10600,10600,10580,534
|
|
20241028,093200,812835520,10600,10600,10640,10600,3772
|
|
20241028,093100,772826860,10600,10630,10650,10600,7247
|
|
20241028,093000,695767900,10620,10600,10630,10590,3273
|
|
20241028,092900,661037310,10580,10550,10600,10550,5977
|
|
20241028,092800,597751960,10520,10500,10580,10500,5513
|
|
20241028,092700,539635010,10500,10500,10500,10500,169
|
|
20241028,092600,537860510,10500,10490,10520,10490,262
|
|
20241028,092500,535108510,10490,10510,10510,10490,71
|
|
20241028,092400,534363400,10510,10520,10530,10500,375
|
|
20241028,092300,530423680,10530,10520,10530,10510,1339
|
|
20241028,092200,516336720,10520,10500,10520,10500,776
|
|
20241028,092100,508187720,10500,10490,10510,10490,293
|
|
20241028,092000,505110370,10480,10480,10480,10480,233
|
|
20241028,091900,502668530,10490,10530,10530,10490,2644
|
|
20241028,091800,474869570,10530,10530,10530,10520,1059
|
|
20241028,091700,463723290,10530,10510,10530,10510,1248
|
|
20241028,091600,450598250,10510,10530,10530,10500,3116
|
|
20241028,091500,417841550,10520,10520,10530,10510,641
|
|
20241028,091400,411097220,10500,10470,10510,10460,4613
|
|
20241028,091300,362727210,10470,10410,10470,10400,443
|
|
20241028,091200,358105280,10390,10430,10430,10390,819
|
|
20241028,091100,349594700,10430,10440,10440,10410,772
|
|
20241028,091000,341542520,10440,10460,10460,10440,1567
|
|
20241028,090900,325179040,10440,10420,10440,10420,1182
|
|
20241028,090800,312855000,10410,10450,10490,10410,1250
|
|
20241028,090700,299787030,10440,10400,10450,10400,1401
|
|
20241028,090600,285178270,10400,10370,10450,10370,1923
|
|
20241028,090500,265146330,10380,10440,10440,10380,9164
|
|
20241028,090400,169857200,10420,10430,10450,10420,1494
|
|
20241028,090300,154271550,10430,10410,10440,10410,2554
|
|
20241028,090200,127640810,10410,10380,10410,10360,2540
|
|
20241028,090100,101266310,10370,10350,10370,10310,6031
|
|
20241028,090000,38921500,10370,10340,10370,10340,3361
|