591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184800,3052427650,18270,18270,18270,18270,10862
|
|
20241028,184700,3052427650,18270,18270,18270,18270,0
|
|
20241028,184600,3052427650,18270,18270,18270,18270,0
|
|
20241028,184500,3052427650,18270,18270,18270,18270,0
|
|
20241028,184400,3052427650,18270,18270,18270,18270,0
|
|
20241028,184300,3052427650,18270,18270,18270,18270,0
|
|
20241028,184200,3052427650,18270,18270,18270,18270,0
|
|
20241028,184100,3052427650,18270,18270,18270,18270,0
|
|
20241028,184000,3052427650,18270,18270,18270,18270,0
|
|
20241028,183900,3052427650,18270,18270,18270,18270,0
|
|
20241028,183800,3052427650,18270,18270,18270,18270,0
|
|
20241028,183700,3052427650,18270,18270,18270,18270,0
|
|
20241028,183600,3052427650,18270,18270,18270,18270,0
|
|
20241028,183500,3052427650,18270,18270,18270,18270,0
|
|
20241028,183400,3052427650,18270,18270,18270,18270,0
|
|
20241028,183300,3052427650,18270,18270,18270,18270,0
|
|
20241028,183200,3052427650,18270,18270,18270,18270,0
|
|
20241028,183100,3052427650,18270,18270,18270,18270,0
|
|
20241028,183000,3052427650,18270,18270,18270,18270,0
|
|
20241028,182900,3052427650,18270,18270,18270,18270,0
|
|
20241028,182800,3052427650,18270,18270,18270,18270,0
|
|
20241028,182700,3052427650,18270,18270,18270,18270,0
|
|
20241028,182600,3052427650,18270,18270,18270,18270,0
|
|
20241028,182500,3052427650,18270,18270,18270,18270,0
|
|
20241028,182400,3052427650,18270,18270,18270,18270,0
|
|
20241028,182300,3052427650,18270,18270,18270,18270,0
|
|
20241028,182200,3052427650,18270,18270,18270,18270,0
|
|
20241028,182100,3052427650,18270,18270,18270,18270,0
|
|
20241028,182000,3052427650,18270,18270,18270,18270,0
|
|
20241028,181900,3052427650,18270,18270,18270,18270,0
|
|
20241028,181800,3052427650,18270,18270,18270,18270,10862
|
|
20241028,181700,3052427650,18270,18270,18270,18270,0
|
|
20241028,181600,3052427650,18270,18270,18270,18270,0
|
|
20241028,181500,3052427650,18270,18270,18270,18270,0
|
|
20241028,181400,3052427650,18270,18270,18270,18270,0
|
|
20241028,181300,3052427650,18270,18270,18270,18270,0
|
|
20241028,181200,3052427650,18270,18270,18270,18270,0
|
|
20241028,181100,3052427650,18270,18270,18270,18270,0
|
|
20241028,181000,3052427650,18270,18270,18270,18270,0
|
|
20241028,180900,3052427650,18270,18270,18270,18270,0
|
|
20241028,180800,3052427650,18270,18270,18270,18270,0
|
|
20241028,180700,3052427650,18270,18270,18270,18270,0
|
|
20241028,180600,3052427650,18270,18270,18270,18270,0
|
|
20241028,180500,3052427650,18270,18270,18270,18270,0
|
|
20241028,180400,3052427650,18270,18270,18270,18270,0
|
|
20241028,180300,3052427650,18270,18270,18270,18270,0
|
|
20241028,180200,3052427650,18270,18270,18270,18270,0
|
|
20241028,180100,3052427650,18270,18270,18270,18270,0
|
|
20241028,180000,3052427650,18270,18270,18270,18270,0
|
|
20241028,175900,3052427650,18270,18270,18270,18270,0
|
|
20241028,175800,3052427650,18270,18270,18270,18270,0
|
|
20241028,175700,3052427650,18270,18270,18270,18270,0
|
|
20241028,175600,3052427650,18270,18270,18270,18270,0
|
|
20241028,175500,3052427650,18270,18270,18270,18270,0
|
|
20241028,175400,3052427650,18270,18270,18270,18270,0
|
|
20241028,175300,3052427650,18270,18270,18270,18270,0
|
|
20241028,175200,3052427650,18270,18270,18270,18270,0
|
|
20241028,175100,3052427650,18270,18270,18270,18270,0
|
|
20241028,175000,3052427650,18270,18270,18270,18270,0
|
|
20241028,174900,3052427650,18270,18270,18270,18270,0
|
|
20241028,174800,3052427650,18270,18270,18270,18270,10862
|
|
20241028,174700,3052427650,18270,18270,18270,18270,0
|
|
20241028,174600,3052427650,18270,18270,18270,18270,0
|
|
20241028,174500,3052427650,18270,18270,18270,18270,0
|
|
20241028,174400,3052427650,18270,18270,18270,18270,0
|
|
20241028,174300,3052427650,18270,18270,18270,18270,0
|
|
20241028,174200,3052427650,18270,18270,18270,18270,0
|
|
20241028,174100,3052427650,18270,18270,18270,18270,0
|
|
20241028,174000,3052427650,18270,18270,18270,18270,0
|
|
20241028,173900,3052427650,18270,18270,18270,18270,0
|
|
20241028,173800,3052427650,18270,18270,18270,18270,0
|
|
20241028,173700,3052427650,18270,18270,18270,18270,0
|
|
20241028,173600,3052427650,18270,18270,18270,18270,0
|
|
20241028,173500,3052427650,18270,18270,18270,18270,0
|
|
20241028,173400,3052427650,18270,18270,18270,18270,0
|
|
20241028,173300,3052427650,18270,18270,18270,18270,0
|
|
20241028,173200,3052427650,18270,18270,18270,18270,0
|
|
20241028,173100,3052427650,18270,18270,18270,18270,0
|
|
20241028,173000,3052427650,18270,18270,18270,18270,0
|
|
20241028,172900,3052427650,18270,18270,18270,18270,0
|
|
20241028,172800,3052427650,18270,18270,18270,18270,0
|
|
20241028,172700,3052427650,18270,18270,18270,18270,0
|
|
20241028,172600,3052427650,18270,18270,18270,18270,0
|
|
20241028,172500,3052427650,18270,18270,18270,18270,0
|
|
20241028,172400,3052427650,18270,18270,18270,18270,0
|
|
20241028,172300,3052427650,18270,18270,18270,18270,0
|
|
20241028,172200,3052427650,18270,18270,18270,18270,0
|
|
20241028,172100,3052427650,18270,18270,18270,18270,0
|
|
20241028,172000,3052427650,18270,18270,18270,18270,0
|
|
20241028,171900,3052427650,18270,18270,18270,18270,0
|
|
20241028,171800,3052427650,18270,18270,18270,18270,10862
|
|
20241028,171700,3052427650,18270,18270,18270,18270,0
|
|
20241028,171600,3052427650,18270,18270,18270,18270,0
|
|
20241028,171500,3052427650,18270,18270,18270,18270,0
|
|
20241028,171400,3052427650,18270,18270,18270,18270,0
|
|
20241028,171300,3052427650,18270,18270,18270,18270,0
|
|
20241028,171200,3052427650,18270,18270,18270,18270,0
|
|
20241028,171100,3052427650,18270,18270,18270,18270,0
|
|
20241028,171000,3052427650,18270,18270,18270,18270,0
|
|
20241028,170900,3052427650,18270,18270,18270,18270,0
|
|
20241028,170800,3052427650,18270,18270,18270,18270,0
|
|
20241028,170700,3052427650,18270,18270,18270,18270,0
|
|
20241028,170600,3052427650,18270,18270,18270,18270,0
|
|
20241028,170500,3052427650,18270,18270,18270,18270,0
|
|
20241028,170400,3052427650,18270,18270,18270,18270,0
|
|
20241028,170300,3052427650,18270,18270,18270,18270,0
|
|
20241028,170200,3052427650,18270,18270,18270,18270,0
|
|
20241028,170100,3052427650,18270,18270,18270,18270,0
|
|
20241028,170000,3052427650,18270,18270,18270,18270,0
|
|
20241028,165900,3052427650,18270,18270,18270,18270,0
|
|
20241028,165800,3052427650,18270,18270,18270,18270,0
|
|
20241028,165700,3052427650,18270,18270,18270,18270,0
|
|
20241028,165600,3052427650,18270,18270,18270,18270,0
|
|
20241028,165500,3052427650,18270,18270,18270,18270,0
|
|
20241028,165400,3052427650,18270,18270,18270,18270,0
|
|
20241028,165300,3052427650,18270,18270,18270,18270,0
|
|
20241028,165200,3052427650,18270,18270,18270,18270,0
|
|
20241028,165100,3052427650,18270,18270,18270,18270,0
|
|
20241028,165000,3052427650,18270,18270,18270,18270,0
|
|
20241028,164900,3052427650,18270,18270,18270,18270,0
|
|
20241028,164800,3052427650,18270,18270,18270,18270,10862
|
|
20241028,164700,3052427650,18270,18270,18270,18270,0
|
|
20241028,164600,3052427650,18270,18270,18270,18270,0
|
|
20241028,164500,3052427650,18270,18270,18270,18270,0
|
|
20241028,164400,3052427650,18270,18270,18270,18270,0
|
|
20241028,164300,3052427650,18270,18270,18270,18270,0
|
|
20241028,164200,3052427650,18270,18270,18270,18270,0
|
|
20241028,164100,3052427650,18270,18270,18270,18270,0
|
|
20241028,164000,3052427650,18270,18270,18270,18270,0
|
|
20241028,163900,3052427650,18270,18270,18270,18270,0
|
|
20241028,163800,3052427650,18270,18270,18270,18270,0
|
|
20241028,163700,3052427650,18270,18270,18270,18270,0
|
|
20241028,163600,3052427650,18270,18270,18270,18270,0
|
|
20241028,163500,3052427650,18270,18270,18270,18270,0
|
|
20241028,163400,3052427650,18270,18270,18270,18270,0
|
|
20241028,163300,3052427650,18270,18270,18270,18270,0
|
|
20241028,163200,3052427650,18270,18270,18270,18270,0
|
|
20241028,163100,3052427650,18270,18270,18270,18270,0
|
|
20241028,163000,3052427650,18270,18270,18270,18270,0
|
|
20241028,162900,3052427650,18270,18270,18270,18270,0
|
|
20241028,162800,3052427650,18270,18270,18270,18270,0
|
|
20241028,162700,3052427650,18270,18270,18270,18270,0
|
|
20241028,162600,3052427650,18270,18270,18270,18270,0
|
|
20241028,162500,3052427650,18270,18270,18270,18270,0
|
|
20241028,162400,3052427650,18270,18270,18270,18270,0
|
|
20241028,162300,3052427650,18270,18270,18270,18270,0
|
|
20241028,162200,3052427650,18270,18270,18270,18270,0
|
|
20241028,162100,3052427650,18270,18270,18270,18270,0
|
|
20241028,162000,3052427650,18270,18270,18270,18270,0
|
|
20241028,161900,3052427650,18270,18270,18270,18270,0
|
|
20241028,161800,3052427650,18270,18270,18270,18270,10862
|
|
20241028,161700,3052427650,18270,18270,18270,18270,0
|
|
20241028,161600,3052427650,18270,18270,18270,18270,0
|
|
20241028,161500,3052427650,18270,18270,18270,18270,0
|
|
20241028,161400,3052427650,18270,18270,18270,18270,0
|
|
20241028,161300,3052427650,18270,18270,18270,18270,0
|
|
20241028,161200,3052427650,18270,18270,18270,18270,0
|
|
20241028,161100,3052427650,18270,18270,18270,18270,0
|
|
20241028,161000,3052427650,18270,18270,18270,18270,0
|
|
20241028,160900,3052427650,18270,18270,18270,18270,0
|
|
20241028,160800,3052427650,18270,18270,18270,18270,0
|
|
20241028,160700,3052427650,18270,18270,18270,18270,0
|
|
20241028,160600,3052427650,18270,18270,18270,18270,0
|
|
20241028,160500,3052427650,18270,18270,18270,18270,0
|
|
20241028,160400,3052427650,18270,18270,18270,18270,0
|
|
20241028,160300,3052427650,18270,18270,18270,18270,0
|
|
20241028,160200,3052427650,18270,18270,18270,18270,0
|
|
20241028,160100,3052427650,18270,18270,18270,18270,0
|
|
20241028,160000,3052427650,18270,18270,18270,18270,0
|
|
20241028,155900,3052427650,18270,18270,18270,18270,0
|
|
20241028,155800,3052427650,18270,18270,18270,18270,0
|
|
20241028,155700,3052427650,18270,18270,18270,18270,0
|
|
20241028,155600,3052427650,18270,18270,18270,18270,0
|
|
20241028,155500,3052427650,18270,18270,18270,18270,0
|
|
20241028,155400,3052427650,18270,18270,18270,18270,0
|
|
20241028,155300,3052427650,18270,18270,18270,18270,0
|
|
20241028,155200,3052427650,18270,18270,18270,18270,0
|
|
20241028,155100,3052427650,18270,18270,18270,18270,0
|
|
20241028,155000,3052427650,18270,18270,18270,18270,0
|
|
20241028,154900,3052427650,18270,18270,18270,18270,0
|
|
20241028,154800,3052427650,18270,18270,18270,18270,10862
|
|
20241028,154700,3052427650,18270,18270,18270,18270,0
|
|
20241028,154600,3052427650,18270,18270,18270,18270,0
|
|
20241028,154500,3052427650,18270,18270,18270,18270,0
|
|
20241028,154400,3052427650,18270,18270,18270,18270,0
|
|
20241028,154300,3052427650,18270,18270,18270,18270,0
|
|
20241028,154200,3052427650,18270,18270,18270,18270,0
|
|
20241028,154100,3052427650,18270,18270,18270,18270,0
|
|
20241028,154000,3052427650,18270,18270,18270,18270,0
|
|
20241028,153900,3052427650,18270,18270,18270,18270,0
|
|
20241028,153800,3052427650,18270,18270,18270,18270,0
|
|
20241028,153700,3052427650,18270,18270,18270,18270,0
|
|
20241028,153600,3052427650,18270,18270,18270,18270,0
|
|
20241028,153500,3052427650,18270,18270,18270,18270,0
|
|
20241028,153400,3052427650,18270,18270,18270,18270,0
|
|
20241028,153300,3052427650,18270,18270,18270,18270,0
|
|
20241028,153200,3052427650,18270,18270,18270,18270,0
|
|
20241028,153100,3052427650,18270,18270,18270,18270,0
|
|
20241028,153000,3052427650,18270,18270,18270,18270,10862
|
|
20241028,152900,2853978910,18250,18250,18250,18250,0
|
|
20241028,152800,2853978910,18250,18250,18250,18250,0
|
|
20241028,152700,2853978910,18250,18250,18250,18250,0
|
|
20241028,152600,2853978910,18250,18250,18250,18250,0
|
|
20241028,152500,2853978910,18250,18250,18250,18250,0
|
|
20241028,152400,2853978910,18250,18250,18250,18250,0
|
|
20241028,152300,2853978910,18250,18250,18250,18250,0
|
|
20241028,152200,2853978910,18250,18250,18250,18250,0
|
|
20241028,152100,2853978910,18250,18250,18250,18250,0
|
|
20241028,152000,2853978910,18250,18250,18250,18250,0
|
|
20241028,151900,2853978910,18250,18230,18250,18230,487
|
|
20241028,151800,2845095580,18240,18240,18240,18230,450
|
|
20241028,151700,2836887940,18240,18240,18250,18240,1257
|
|
20241028,151600,2813958620,18230,18230,18240,18230,166
|
|
20241028,151500,2810931520,18230,18230,18240,18230,517
|
|
20241028,151400,2801505770,18230,18240,18240,18230,92
|
|
20241028,151300,2799828590,18240,18240,18240,18230,50
|
|
20241028,151200,2798916680,18240,18240,18240,18240,345
|
|
20241028,151100,2792623880,18240,18250,18250,18240,126
|
|
20241028,151000,2790324610,18250,18240,18250,18240,116
|
|
20241028,150900,2788207740,18250,18240,18250,18240,693
|
|
20241028,150800,2775565350,18250,18250,18250,18230,568
|
|
20241028,150700,2765204700,18240,18240,18250,18240,380
|
|
20241028,150600,2758270820,18240,18240,18240,18240,265
|
|
20241028,150500,2753437220,18240,18250,18250,18240,108
|
|
20241028,150400,2751466350,18250,18250,18250,18240,782
|
|
20241028,150300,2737200830,18250,18250,18250,18240,38
|
|
20241028,150200,2736507400,18240,18250,18250,18240,388
|
|
20241028,150100,2729426450,18250,18250,18260,18250,79
|
|
20241028,150000,2727984200,18240,18240,18260,18240,915
|
|
20241028,145900,2711288620,18240,18250,18250,18240,36
|
|
20241028,145800,2710631930,18250,18260,18260,18250,593
|
|
20241028,145700,2699808800,18260,18250,18260,18250,228
|
|
20241028,145600,2695646060,18250,18240,18250,18240,161
|
|
20241028,145500,2692707980,18250,18250,18250,18240,167
|
|
20241028,145400,2689660650,18250,18240,18250,18230,298
|
|
20241028,145300,2684225530,18230,18230,18240,18230,25
|
|
20241028,145200,2683769760,18230,18230,18240,18230,94
|
|
20241028,145100,2682056090,18230,18240,18240,18230,63
|
|
20241028,145000,2680907580,18240,18230,18240,18230,82
|
|
20241028,144900,2679412400,18240,18230,18240,18230,810
|
|
20241028,144800,2664644100,18240,18220,18260,18220,1340
|
|
20241028,144700,2640191920,18230,18220,18230,18220,298
|
|
20241028,144600,2634761840,18210,18210,18210,18210,37
|
|
20241028,144500,2634088070,18220,18220,18230,18220,145
|
|
20241028,144400,2631446120,18220,18210,18220,18200,215
|
|
20241028,144300,2627529170,18200,18200,18210,18200,56
|
|
20241028,144200,2626509560,18210,18190,18210,18190,512
|
|
20241028,144100,2617192850,18190,18190,18190,18190,159
|
|
20241028,144000,2614300640,18200,18210,18210,18200,260
|
|
20241028,143900,2609567040,18210,18210,18220,18210,282
|
|
20241028,143800,2604431760,18210,18210,18220,18210,41
|
|
20241028,143700,2603685120,18220,18220,18220,18210,184
|
|
20241028,143600,2600333170,18220,18210,18220,18210,294
|
|
20241028,143500,2594977740,18220,18210,18220,18210,87
|
|
20241028,143400,2593392730,18210,18210,18210,18200,150
|
|
20241028,143300,2590661770,18200,18210,18210,18200,28
|
|
20241028,143200,2590152140,18200,18210,18210,18200,9
|
|
20241028,143100,2589988280,18210,18210,18210,18200,159
|
|
20241028,143000,2587093700,18200,18210,18210,18200,28
|
|
20241028,142900,2586584050,18200,18210,18210,18200,222
|
|
20241028,142800,2582541860,18200,18200,18210,18200,68
|
|
20241028,142700,2581304170,18220,18200,18220,18200,78
|
|
20241028,142600,2579883350,18200,18220,18230,18200,106
|
|
20241028,142500,2577951250,18190,18190,18240,18190,481
|
|
20241028,142400,2569201360,18180,18190,18190,18180,89
|
|
20241028,142300,2567582930,18190,18180,18190,18170,295
|
|
20241028,142200,2562219560,18170,18170,18180,18170,299
|
|
20241028,142100,2556784910,18170,18180,18180,18170,202
|
|
20241028,142000,2553114190,18170,18170,18180,18170,552
|
|
20241028,141900,2543084210,18170,18180,18180,18170,84
|
|
20241028,141800,2541557790,18180,18190,18190,18170,265
|
|
20241028,141700,2536740690,18190,18180,18210,18180,167
|
|
20241028,141600,2533702720,18180,18170,18180,18160,102
|
|
20241028,141500,2531848820,18160,18200,18220,18160,311
|
|
20241028,141400,2526187290,18160,18210,18230,18160,1108
|
|
20241028,141300,2506042270,18200,18200,18210,18200,173
|
|
20241028,141200,2502893500,18210,18210,18220,18200,569
|
|
20241028,141100,2492533990,18210,18210,18230,18210,434
|
|
20241028,141000,2484627310,18210,18230,18230,18210,1058
|
|
20241028,140900,2465343960,18230,18240,18250,18230,730
|
|
20241028,140800,2452028740,18240,18240,18250,18240,130
|
|
20241028,140700,2449657280,18250,18240,18250,18240,85
|
|
20241028,140600,2448106540,18240,18240,18250,18240,344
|
|
20241028,140500,2441829460,18240,18240,18250,18240,121
|
|
20241028,140400,2439621750,18250,18250,18250,18240,50
|
|
20241028,140300,2438709450,18250,18240,18250,18240,158
|
|
20241028,140200,2435826670,18240,18250,18250,18240,71
|
|
20241028,140100,2434531510,18250,18240,18250,18240,189
|
|
20241028,140000,2431083880,18240,18240,18250,18240,38
|
|
20241028,135900,2430390740,18250,18250,18250,18240,604
|
|
20241028,135800,2419367860,18250,18250,18260,18250,227
|
|
20241028,135700,2415224800,18250,18250,18260,18250,2256
|
|
20241028,135600,2374051650,18250,18240,18250,18240,1156
|
|
20241028,135500,2352955310,18240,18230,18250,18230,795
|
|
20241028,135400,2338450040,18240,18230,18240,18230,91
|
|
20241028,135300,2336791060,18230,18220,18230,18220,1470
|
|
20241028,135200,2309993240,18220,18230,18230,18220,732
|
|
20241028,135100,2296653940,18230,18220,18230,18220,126
|
|
20241028,135000,2294357830,18220,18220,18220,18220,269
|
|
20241028,134900,2289456650,18220,18200,18230,18200,690
|
|
20241028,134800,2276887800,18200,18200,18210,18200,464
|
|
20241028,134700,2268442730,18190,18190,18190,18190,24
|
|
20241028,134600,2268006170,18190,18190,18200,18190,50
|
|
20241028,134500,2267096560,18190,18190,18200,18190,200
|
|
20241028,134400,2263457680,18190,18190,18200,18180,201
|
|
20241028,134300,2259802190,18190,18160,18190,18160,688
|
|
20241028,134200,2247299210,18160,18170,18170,18160,252
|
|
20241028,134100,2242721010,18160,18170,18170,18160,43
|
|
20241028,134000,2241940030,18160,18160,18160,18150,144
|
|
20241028,133900,2239325510,18160,18170,18170,18160,1568
|
|
20241028,133800,2210850510,18170,18170,18170,18160,83
|
|
20241028,133700,2209342870,18160,18170,18170,18160,640
|
|
20241028,133600,2197720090,18180,18180,18180,18160,114
|
|
20241028,133500,2195649420,18190,18190,18190,18170,759
|
|
20241028,133400,2181854230,18180,18190,18190,18180,302
|
|
20241028,133300,2176363840,18190,18180,18190,18180,59
|
|
20241028,133200,2175290830,18180,18190,18190,18180,77
|
|
20241028,133100,2173890530,18180,18190,18190,18180,64
|
|
20241028,133000,2172726770,18180,18180,18190,18180,119
|
|
20241028,132900,2170563320,18190,18190,18200,18190,583
|
|
20241028,132800,2159956960,18200,18190,18200,18190,100
|
|
20241028,132700,2158137650,18190,18200,18200,18190,11
|
|
20241028,132600,2157937540,18200,18190,18200,18190,21
|
|
20241028,132500,2157555450,18190,18210,18210,18190,469
|
|
20241028,132400,2149020540,18200,18210,18210,18200,570
|
|
20241028,132300,2138645940,18210,18200,18210,18200,185
|
|
20241028,132200,2135278910,18210,18220,18220,18210,37
|
|
20241028,132100,2134604880,18210,18210,18210,18210,233
|
|
20241028,132000,2130361950,18220,18230,18230,18220,347
|
|
20241028,131900,2124039530,18220,18230,18230,18220,54
|
|
20241028,131800,2123055270,18220,18210,18220,18210,69
|
|
20241028,131700,2121798520,18210,18230,18230,18210,25
|
|
20241028,131600,2121343210,18230,18220,18230,18220,42
|
|
20241028,131500,2120577910,18230,18230,18230,18220,332
|
|
20241028,131400,2114526920,18230,18200,18230,18200,84
|
|
20241028,131300,2112997530,18220,18210,18220,18210,40
|
|
20241028,131200,2112269100,18220,18210,18220,18210,103
|
|
20241028,131100,2110393180,18200,18220,18220,18200,31
|
|
20241028,131000,2109828920,18230,18230,18230,18200,951
|
|
20241028,130900,2092502890,18230,18230,18230,18220,65
|
|
20241028,130800,2091318310,18230,18200,18230,18200,927
|
|
20241028,130700,2074433960,18210,18190,18210,18190,365
|
|
20241028,130600,2067794360,18180,18190,18190,18180,30
|
|
20241028,130500,2067248930,18180,18190,18190,18180,82
|
|
20241028,130400,2065757880,18190,18190,18190,18180,218
|
|
20241028,130300,2061792970,18190,18180,18190,18180,30
|
|
20241028,130200,2061247520,18180,18170,18180,18170,55
|
|
20241028,130100,2060247640,18180,18170,18180,18170,24
|
|
20241028,130000,2059811430,18170,18180,18180,18170,124
|
|
20241028,125900,2057557990,18180,18180,18190,18170,231
|
|
20241028,125800,2053356860,18180,18170,18180,18170,29
|
|
20241028,125700,2052829780,18170,18170,18180,18170,122
|
|
20241028,125600,2050612880,18180,18180,18180,18180,26
|
|
20241028,125500,2050140200,18180,18160,18180,18160,580
|
|
20241028,125400,2039601740,18160,18170,18170,18160,85
|
|
20241028,125300,2038057670,18170,18170,18170,18170,170
|
|
20241028,125200,2034968770,18160,18170,18170,18160,285
|
|
20241028,125100,2029790860,18160,18160,18160,18160,37
|
|
20241028,125000,2029118940,18170,18180,18180,18160,123
|
|
20241028,124900,2026883790,18170,18170,18170,18160,133
|
|
20241028,124800,2024467300,18160,18160,18170,18160,63
|
|
20241028,124700,2023323200,18160,18170,18170,18160,254
|
|
20241028,124600,2018708270,18170,18170,18170,18170,41
|
|
20241028,124500,2017963300,18160,18160,18170,18160,180
|
|
20241028,124400,2014694450,18160,18160,18160,18160,487
|
|
20241028,124300,2005850530,18170,18170,18170,18160,337
|
|
20241028,124200,1999727920,18170,18180,18180,18170,1045
|
|
20241028,124100,1980739210,18180,18180,18180,18180,50
|
|
20241028,124000,1979830210,18170,18180,18180,18170,68
|
|
20241028,123900,1978594340,18190,18170,18190,18170,20
|
|
20241028,123800,1978230780,18180,18190,18190,18170,56
|
|
20241028,123700,1977212960,18180,18180,18190,18170,201
|
|
20241028,123600,1973559430,18180,18180,18180,18180,31
|
|
20241028,123500,1972995850,18180,18190,18190,18180,82
|
|
20241028,123400,1971504940,18190,18170,18190,18170,213
|
|
20241028,123300,1967632920,18170,18180,18180,18170,87
|
|
20241028,123200,1966051540,18180,18170,18180,18170,93
|
|
20241028,123100,1964361170,18170,18170,18180,18170,84
|
|
20241028,123000,1962834870,18170,18170,18170,18170,24
|
|
20241028,122900,1962398790,18170,18160,18170,18160,47
|
|
20241028,122800,1961545190,18160,18180,18180,18160,142
|
|
20241028,122700,1958966240,18170,18170,18180,18170,32
|
|
20241028,122600,1958384780,18170,18170,18180,18170,218
|
|
20241028,122500,1954421890,18160,18170,18170,18160,50
|
|
20241028,122400,1953513640,18170,18180,18180,18170,28
|
|
20241028,122300,1953004860,18170,18170,18180,18170,68
|
|
20241028,122200,1951769040,18170,18170,18170,18160,72
|
|
20241028,122100,1950461060,18170,18170,18170,18170,130
|
|
20241028,122000,1948098960,18170,18180,18180,18170,1349
|
|
20241028,121900,1923586920,18170,18180,18190,18170,28
|
|
20241028,121800,1923077990,18180,18180,18190,18180,322
|
|
20241028,121700,1917224010,18180,18180,18180,18170,130
|
|
20241028,121600,1914861730,18180,18170,18180,18170,433
|
|
20241028,121500,1906992080,18160,18170,18180,18160,3513
|
|
20241028,121400,1843185960,18170,18180,18180,18170,64
|
|
20241028,121300,1842023060,18180,18170,18180,18170,47
|
|
20241028,121200,1841168700,18170,18170,18180,18170,57
|
|
20241028,121100,1840132860,18180,18170,18180,18170,34
|
|
20241028,121000,1839514990,18170,18180,18180,18170,37
|
|
20241028,120900,1838842420,18180,18180,18180,18180,136
|
|
20241028,120800,1836369940,18180,18180,18190,18180,48
|
|
20241028,120700,1835497000,18200,18190,18200,18180,236
|
|
20241028,120600,1831202230,18200,18170,18200,18170,49
|
|
20241028,120500,1830311270,18170,18180,18180,18170,62
|
|
20241028,120400,1829184270,18200,18180,18200,18170,135
|
|
20241028,120300,1826728200,18180,18170,18180,18170,91
|
|
20241028,120200,1825074420,18170,18180,18180,18170,71
|
|
20241028,120100,1823783950,18170,18170,18180,18170,15
|
|
20241028,120000,1823511380,18180,18190,18190,18180,428
|
|
20241028,115900,1815729960,18180,18170,18180,18170,100
|
|
20241028,115800,1813912240,18170,18180,18180,18170,207
|
|
20241028,115700,1810149140,18180,18170,18180,18170,90
|
|
20241028,115600,1808513190,18180,18170,18180,18170,51
|
|
20241028,115500,1807586170,18170,18180,18180,18170,25
|
|
20241028,115400,1807131800,18170,18180,18180,18170,39
|
|
20241028,115300,1806423150,18180,18190,18190,18170,360
|
|
20241028,115200,1799878480,18190,18190,18200,18180,172
|
|
20241028,115100,1796749780,18190,18200,18200,18190,127
|
|
20241028,115000,1794438710,18210,18190,18210,18190,28
|
|
20241028,114900,1793929050,18190,18210,18210,18190,203
|
|
20241028,114800,1790234390,18200,18220,18230,18200,334
|
|
20241028,114700,1784148450,18210,18220,18220,18210,2738
|
|
20241028,114600,1734262220,18220,18220,18220,18220,70
|
|
20241028,114500,1732986820,18210,18210,18230,18210,319
|
|
20241028,114400,1727173400,18210,18210,18220,18210,73
|
|
20241028,114300,1725843640,18220,18210,18220,18210,44
|
|
20241028,114200,1725042230,18210,18210,18220,18210,68
|
|
20241028,114100,1723803860,18220,18230,18230,18220,237
|
|
20241028,114000,1719484010,18210,18220,18230,18210,186
|
|
20241028,113900,1716096510,18220,18220,18220,18220,152
|
|
20241028,113800,1713327070,18220,18210,18230,18210,68
|
|
20241028,113700,1712088170,18220,18210,18220,18200,98
|
|
20241028,113600,1710303590,18220,18200,18220,18190,221
|
|
20241028,113500,1706281040,18210,18200,18210,18200,68
|
|
20241028,113400,1705043380,18190,18200,18200,18190,156
|
|
20241028,113300,1702204850,18190,18200,18200,18190,26
|
|
20241028,113200,1701731760,18190,18180,18190,18180,161
|
|
20241028,113100,1698803580,18180,18190,18190,18170,92
|
|
20241028,113000,1697130670,18190,18200,18200,18170,86
|
|
20241028,112900,1695567030,18200,18190,18200,18190,24
|
|
20241028,112800,1695130380,18190,18200,18200,18190,38
|
|
20241028,112700,1694439130,18190,18180,18190,18180,592
|
|
20241028,112600,1683670950,18190,18190,18190,18180,74
|
|
20241028,112500,1682325130,18170,18210,18210,18170,208
|
|
20241028,112400,1678541620,18210,18200,18230,18170,1253
|
|
20241028,112300,1655746060,18200,18230,18240,18200,763
|
|
20241028,112200,1641847970,18220,18220,18220,18220,8
|
|
20241028,112100,1641702210,18220,18210,18220,18210,60
|
|
20241028,112000,1640609360,18200,18220,18220,18200,168
|
|
20241028,111900,1637549510,18210,18210,18220,18200,101
|
|
20241028,111800,1635709670,18210,18220,18220,18200,230
|
|
20241028,111700,1631519970,18220,18230,18230,18220,32
|
|
20241028,111600,1630936860,18220,18250,18250,18220,234
|
|
20241028,111500,1626668890,18250,18240,18250,18240,65
|
|
20241028,111400,1625483120,18240,18230,18250,18230,227
|
|
20241028,111300,1621342430,18210,18250,18250,18210,890
|
|
20241028,111200,1605133500,18250,18210,18250,18210,414
|
|
20241028,111100,1597579620,18250,18240,18250,18220,172
|
|
20241028,111000,1594442490,18210,18240,18240,18210,280
|
|
20241028,110900,1589335350,18230,18230,18230,18220,93
|
|
20241028,110800,1587640390,18230,18230,18230,18230,36
|
|
20241028,110700,1586984110,18230,18220,18230,18220,25
|
|
20241028,110600,1586528470,18210,18240,18240,18210,66
|
|
20241028,110500,1585325290,18240,18190,18240,18190,2126
|
|
20241028,110400,1546637510,18200,18190,18210,18190,224
|
|
20241028,110300,1542559400,18200,18200,18200,18190,36
|
|
20241028,110200,1541904210,18200,18200,18210,18200,37
|
|
20241028,110100,1541230730,18200,18200,18200,18200,28
|
|
20241028,110000,1540721130,18200,18200,18200,18190,83
|
|
20241028,105900,1539210790,18190,18220,18240,18190,1035
|
|
20241028,105800,1520372340,18220,18190,18230,18190,4909
|
|
20241028,105700,1431003320,18190,18160,18190,18160,661
|
|
20241028,105600,1418988370,18170,18160,18170,18160,74
|
|
20241028,105500,1417644380,18160,18170,18170,18160,33
|
|
20241028,105400,1417044920,18160,18170,18170,18160,111
|
|
20241028,105300,1415028580,18170,18170,18170,18160,33
|
|
20241028,105200,1414429000,18170,18170,18170,18160,226
|
|
20241028,105100,1410323410,18170,18170,18170,18160,40
|
|
20241028,105000,1409596860,18160,18160,18170,18160,491
|
|
20241028,104900,1400680200,18160,18150,18160,18150,9
|
|
20241028,104800,1400516800,18150,18150,18160,18150,953
|
|
20241028,104700,1383217150,18140,18150,18150,18140,38
|
|
20241028,104600,1382527730,18150,18130,18150,18130,443
|
|
20241028,104500,1374492090,18140,18140,18150,18140,655
|
|
20241028,104400,1362610190,18140,18140,18140,18140,1291
|
|
20241028,104300,1339191450,18140,18140,18140,18130,220
|
|
20241028,104200,1335200910,18150,18150,18150,18150,9
|
|
20241028,104100,1335037560,18150,18150,18150,18150,0
|
|
20241028,104000,1335037560,18150,18170,18170,18150,945
|
|
20241028,103900,1317877360,18180,18160,18180,18160,668
|
|
20241028,103800,1305733620,18160,18150,18160,18140,1655
|
|
20241028,103700,1275705520,18150,18140,18150,18140,39
|
|
20241028,103600,1274998040,18150,18150,18150,18140,849
|
|
20241028,103500,1259593950,18150,18150,18150,18150,0
|
|
20241028,103400,1259593950,18150,18150,18150,18150,169
|
|
20241028,103300,1256526600,18150,18140,18150,18130,1100
|
|
20241028,103200,1236575200,18140,18140,18150,18140,382
|
|
20241028,103100,1229645520,18150,18150,18150,18150,182
|
|
20241028,103000,1226342220,18160,18150,18170,18150,724
|
|
20241028,102900,1213197940,18160,18160,18160,18160,151
|
|
20241028,102800,1210455780,18170,18170,18170,18170,195
|
|
20241028,102700,1206912630,18170,18160,18170,18160,454
|
|
20241028,102600,1198665750,18160,18170,18170,18160,328
|
|
20241028,102500,1192707520,18170,18180,18180,18170,101
|
|
20241028,102400,1190872340,18180,18180,18190,18180,926
|
|
20241028,102300,1174036200,18180,18180,18180,18180,173
|
|
20241028,102200,1170891060,18190,18200,18200,18190,950
|
|
20241028,102100,1153603090,18200,18210,18210,18200,116
|
|
20241028,102000,1151491010,18200,18200,18210,18200,134
|
|
20241028,101900,1149051770,18200,18200,18200,18200,66
|
|
20241028,101800,1147850570,18200,18200,18200,18200,10
|
|
20241028,101700,1147668570,18200,18210,18210,18200,1037
|
|
20241028,101600,1128789810,18210,18220,18230,18210,963
|
|
20241028,101500,1111237880,18210,18210,18220,18210,114
|
|
20241028,101400,1109161930,18210,18230,18230,18210,156
|
|
20241028,101300,1106319690,18230,18230,18230,18210,161
|
|
20241028,101200,1103385650,18210,18210,18210,18200,145
|
|
20241028,101100,1100745470,18210,18200,18210,18200,72
|
|
20241028,101000,1099434750,18200,18220,18220,18200,377
|
|
20241028,100900,1092566090,18220,18200,18220,18200,367
|
|
20241028,100800,1085884150,18190,18190,18220,18190,813
|
|
20241028,100700,1071085040,18190,18200,18200,18190,531
|
|
20241028,100600,1061426010,18190,18220,18220,18190,981
|
|
20241028,100500,1043568460,18240,18210,18250,18210,548
|
|
20241028,100400,1033582040,18220,18220,18220,18210,27
|
|
20241028,100300,1033090340,18210,18210,18220,18210,64
|
|
20241028,100200,1031924880,18220,18210,18220,18210,549
|
|
20241028,100100,1021927560,18210,18210,18220,18210,301
|
|
20241028,100000,1016445360,18210,18230,18230,18210,355
|
|
20241028,095900,1009977900,18220,18220,18230,18220,233
|
|
20241028,095800,1005732230,18220,18240,18240,18220,314
|
|
20241028,095700,1000009250,18240,18250,18250,18210,260
|
|
20241028,095600,995270840,18240,18240,18250,18240,601
|
|
20241028,095500,984308570,18250,18260,18260,18250,6
|
|
20241028,095400,984199060,18270,18250,18270,18250,452
|
|
20241028,095300,975945060,18250,18240,18250,18230,267
|
|
20241028,095200,971073180,18230,18230,18230,18230,9
|
|
20241028,095100,970909110,18240,18230,18240,18230,144
|
|
20241028,095000,968282840,18230,18230,18230,18230,325
|
|
20241028,094900,962358090,18220,18210,18220,18210,76
|
|
20241028,094800,960973630,18230,18240,18240,18230,11
|
|
20241028,094700,960773090,18240,18230,18240,18160,713
|
|
20241028,094600,947807120,18230,18240,18240,18230,909
|
|
20241028,094500,931227230,18230,18230,18240,18230,310
|
|
20241028,094400,925575610,18230,18260,18260,18230,532
|
|
20241028,094300,915870900,18260,18260,18260,18260,119
|
|
20241028,094200,913697960,18260,18270,18280,18260,914
|
|
20241028,094100,896991640,18270,18280,18280,18270,361
|
|
20241028,094000,890393950,18280,18280,18290,18260,257
|
|
20241028,093900,885696400,18280,18260,18280,18250,411
|
|
20241028,093800,878191600,18250,18260,18260,18250,669
|
|
20241028,093700,865980880,18260,18290,18290,18260,138
|
|
20241028,093600,863460950,18290,18220,18290,18210,2264
|
|
20241028,093500,822174770,18220,18210,18220,18200,1786
|
|
20241028,093400,789656370,18220,18210,18220,18210,322
|
|
20241028,093300,783792720,18210,18210,18210,18210,37
|
|
20241028,093200,783118950,18210,18210,18220,18180,589
|
|
20241028,093100,772393620,18200,18200,18210,18200,425
|
|
20241028,093000,764658550,18210,18170,18210,18160,2055
|
|
20241028,092900,727288030,18170,18170,18170,18160,266
|
|
20241028,092800,722456010,18180,18170,18180,18170,165
|
|
20241028,092700,719456610,18170,18180,18180,18160,223
|
|
20241028,092600,715405890,18180,18200,18200,18140,1509
|
|
20241028,092500,687973050,18190,18190,18190,18190,542
|
|
20241028,092400,678114070,18190,18180,18190,18180,75
|
|
20241028,092300,676750070,18190,18180,18190,18180,385
|
|
20241028,092200,669749060,18190,18170,18190,18170,2734
|
|
20241028,092100,620057890,18170,18120,18170,18120,3686
|
|
20241028,092000,553159340,18120,18130,18130,18110,143
|
|
20241028,091900,550567800,18130,18130,18130,18100,2194
|
|
20241028,091800,510827110,18160,18120,18160,18120,39
|
|
20241028,091700,510118910,18120,18150,18190,18120,2177
|
|
20241028,091600,470565540,18150,18100,18150,18100,1497
|
|
20241028,091500,443410470,18100,18070,18100,18070,736
|
|
20241028,091400,430091900,18060,18070,18070,18060,120
|
|
20241028,091300,427923700,18100,18110,18110,18100,120
|
|
20241028,091200,425751190,18060,18060,18140,18060,135
|
|
20241028,091100,423305330,18110,18030,18110,18030,2124
|
|
20241028,091000,384936350,18020,18030,18030,18020,159
|
|
20241028,090900,382070530,18030,18030,18040,18030,783
|
|
20241028,090800,367950250,18040,18040,18040,17990,2472
|
|
20241028,090700,323423780,18050,18010,18060,18010,1253
|
|
20241028,090600,300822540,18010,17980,18010,17970,4177
|
|
20241028,090500,225705950,17980,18030,18030,17970,4377
|
|
20241028,090400,146912370,18030,18020,18090,18020,149
|
|
20241028,090300,144223730,18020,17990,18090,17990,181
|
|
20241028,090200,140961480,18000,17980,18100,17970,1641
|
|
20241028,090100,111437520,17970,18010,18010,17960,2526
|
|
20241028,090000,65992750,18090,18000,18090,17990,3666
|