590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184700,3359606450,18300,18300,18300,18300,54040
|
|
20241029,184600,3359606450,18300,18300,18300,18300,0
|
|
20241029,184500,3359606450,18300,18300,18300,18300,0
|
|
20241029,184400,3359606450,18300,18300,18300,18300,0
|
|
20241029,184300,3359606450,18300,18300,18300,18300,0
|
|
20241029,184200,3359606450,18300,18300,18300,18300,0
|
|
20241029,184100,3359606450,18300,18300,18300,18300,0
|
|
20241029,184000,3359606450,18300,18300,18300,18300,0
|
|
20241029,183900,3359606450,18300,18300,18300,18300,0
|
|
20241029,183800,3359606450,18300,18300,18300,18300,0
|
|
20241029,183700,3359606450,18300,18300,18300,18300,0
|
|
20241029,183600,3359606450,18300,18300,18300,18300,0
|
|
20241029,183500,3359606450,18300,18300,18300,18300,0
|
|
20241029,183400,3359606450,18300,18300,18300,18300,0
|
|
20241029,183300,3359606450,18300,18300,18300,18300,0
|
|
20241029,183200,3359606450,18300,18300,18300,18300,0
|
|
20241029,183100,3359606450,18300,18300,18300,18300,0
|
|
20241029,183000,3359606450,18300,18300,18300,18300,0
|
|
20241029,182900,3359606450,18300,18300,18300,18300,0
|
|
20241029,182800,3359606450,18300,18300,18300,18300,0
|
|
20241029,182700,3359606450,18300,18300,18300,18300,0
|
|
20241029,182600,3359606450,18300,18300,18300,18300,0
|
|
20241029,182500,3359606450,18300,18300,18300,18300,0
|
|
20241029,182400,3359606450,18300,18300,18300,18300,0
|
|
20241029,182300,3359606450,18300,18300,18300,18300,0
|
|
20241029,182200,3359606450,18300,18300,18300,18300,0
|
|
20241029,182100,3359606450,18300,18300,18300,18300,0
|
|
20241029,182000,3359606450,18300,18300,18300,18300,0
|
|
20241029,181900,3359606450,18300,18300,18300,18300,0
|
|
20241029,181800,3359606450,18300,18300,18300,18300,0
|
|
20241029,181700,3359606450,18300,18300,18300,18300,54040
|
|
20241029,181600,3359606450,18300,18300,18300,18300,0
|
|
20241029,181500,3359606450,18300,18300,18300,18300,0
|
|
20241029,181400,3359606450,18300,18300,18300,18300,0
|
|
20241029,181300,3359606450,18300,18300,18300,18300,0
|
|
20241029,181200,3359606450,18300,18300,18300,18300,0
|
|
20241029,181100,3359606450,18300,18300,18300,18300,0
|
|
20241029,181000,3359606450,18300,18300,18300,18300,0
|
|
20241029,180900,3359606450,18300,18300,18300,18300,0
|
|
20241029,180800,3359606450,18300,18300,18300,18300,0
|
|
20241029,180700,3359606450,18300,18300,18300,18300,0
|
|
20241029,180600,3359606450,18300,18300,18300,18300,0
|
|
20241029,180500,3359606450,18300,18300,18300,18300,0
|
|
20241029,180400,3359606450,18300,18300,18300,18300,0
|
|
20241029,180300,3359606450,18300,18300,18300,18300,0
|
|
20241029,180200,3359606450,18300,18300,18300,18300,0
|
|
20241029,180100,3359606450,18300,18300,18300,18300,0
|
|
20241029,180000,3359606450,18300,18300,18300,18300,0
|
|
20241029,175900,3359606450,18300,18300,18300,18300,0
|
|
20241029,175800,3359606450,18300,18300,18300,18300,0
|
|
20241029,175700,3359606450,18300,18300,18300,18300,0
|
|
20241029,175600,3359606450,18300,18300,18300,18300,0
|
|
20241029,175500,3359606450,18300,18300,18300,18300,0
|
|
20241029,175400,3359606450,18300,18300,18300,18300,0
|
|
20241029,175300,3359606450,18300,18300,18300,18300,0
|
|
20241029,175200,3359606450,18300,18300,18300,18300,0
|
|
20241029,175100,3359606450,18300,18300,18300,18300,0
|
|
20241029,175000,3359606450,18300,18300,18300,18300,0
|
|
20241029,174900,3359606450,18300,18300,18300,18300,0
|
|
20241029,174800,3359606450,18300,18300,18300,18300,0
|
|
20241029,174700,3359606450,18300,18300,18300,18300,54040
|
|
20241029,174600,3359606450,18300,18300,18300,18300,0
|
|
20241029,174500,3359606450,18300,18300,18300,18300,0
|
|
20241029,174400,3359606450,18300,18300,18300,18300,0
|
|
20241029,174300,3359606450,18300,18300,18300,18300,0
|
|
20241029,174200,3359606450,18300,18300,18300,18300,0
|
|
20241029,174100,3359606450,18300,18300,18300,18300,0
|
|
20241029,174000,3359606450,18300,18300,18300,18300,0
|
|
20241029,173900,3359606450,18300,18300,18300,18300,0
|
|
20241029,173800,3359606450,18300,18300,18300,18300,0
|
|
20241029,173700,3359606450,18300,18300,18300,18300,0
|
|
20241029,173600,3359606450,18300,18300,18300,18300,0
|
|
20241029,173500,3359606450,18300,18300,18300,18300,0
|
|
20241029,173400,3359606450,18300,18300,18300,18300,0
|
|
20241029,173300,3359606450,18300,18300,18300,18300,0
|
|
20241029,173200,3359606450,18300,18300,18300,18300,0
|
|
20241029,173100,3359606450,18300,18300,18300,18300,0
|
|
20241029,173000,3359606450,18300,18300,18300,18300,0
|
|
20241029,172900,3359606450,18300,18300,18300,18300,0
|
|
20241029,172800,3359606450,18300,18300,18300,18300,0
|
|
20241029,172700,3359606450,18300,18300,18300,18300,0
|
|
20241029,172600,3359606450,18300,18300,18300,18300,0
|
|
20241029,172500,3359606450,18300,18300,18300,18300,0
|
|
20241029,172400,3359606450,18300,18300,18300,18300,0
|
|
20241029,172300,3359606450,18300,18300,18300,18300,0
|
|
20241029,172200,3359606450,18300,18300,18300,18300,0
|
|
20241029,172100,3359606450,18300,18300,18300,18300,0
|
|
20241029,172000,3359606450,18300,18300,18300,18300,0
|
|
20241029,171900,3359606450,18300,18300,18300,18300,0
|
|
20241029,171800,3359606450,18300,18300,18300,18300,0
|
|
20241029,171700,3359606450,18300,18300,18300,18300,54040
|
|
20241029,171600,3359606450,18300,18300,18300,18300,0
|
|
20241029,171500,3359606450,18300,18300,18300,18300,0
|
|
20241029,171400,3359606450,18300,18300,18300,18300,0
|
|
20241029,171300,3359606450,18300,18300,18300,18300,0
|
|
20241029,171200,3359606450,18300,18300,18300,18300,0
|
|
20241029,171100,3359606450,18300,18300,18300,18300,0
|
|
20241029,171000,3359606450,18300,18300,18300,18300,0
|
|
20241029,170900,3359606450,18300,18300,18300,18300,0
|
|
20241029,170800,3359606450,18300,18300,18300,18300,0
|
|
20241029,170700,3359606450,18300,18300,18300,18300,0
|
|
20241029,170600,3359606450,18300,18300,18300,18300,0
|
|
20241029,170500,3359606450,18300,18300,18300,18300,0
|
|
20241029,170400,3359606450,18300,18300,18300,18300,0
|
|
20241029,170300,3359606450,18300,18300,18300,18300,0
|
|
20241029,170200,3359606450,18300,18300,18300,18300,0
|
|
20241029,170100,3359606450,18300,18300,18300,18300,0
|
|
20241029,170000,3359606450,18300,18300,18300,18300,0
|
|
20241029,165900,3359606450,18300,18300,18300,18300,0
|
|
20241029,165800,3359606450,18300,18300,18300,18300,0
|
|
20241029,165700,3359606450,18300,18300,18300,18300,0
|
|
20241029,165600,3359606450,18300,18300,18300,18300,0
|
|
20241029,165500,3359606450,18300,18300,18300,18300,0
|
|
20241029,165400,3359606450,18300,18300,18300,18300,0
|
|
20241029,165300,3359606450,18300,18300,18300,18300,0
|
|
20241029,165200,3359606450,18300,18300,18300,18300,0
|
|
20241029,165100,3359606450,18300,18300,18300,18300,0
|
|
20241029,165000,3359606450,18300,18300,18300,18300,0
|
|
20241029,164900,3359606450,18300,18300,18300,18300,0
|
|
20241029,164800,3359606450,18300,18300,18300,18300,0
|
|
20241029,164700,3359606450,18300,18300,18300,18300,54040
|
|
20241029,164600,3359606450,18300,18300,18300,18300,0
|
|
20241029,164500,3359606450,18300,18300,18300,18300,0
|
|
20241029,164400,3359606450,18300,18300,18300,18300,0
|
|
20241029,164300,3359606450,18300,18300,18300,18300,0
|
|
20241029,164200,3359606450,18300,18300,18300,18300,0
|
|
20241029,164100,3359606450,18300,18300,18300,18300,0
|
|
20241029,164000,3359606450,18300,18300,18300,18300,0
|
|
20241029,163900,3359606450,18300,18300,18300,18300,0
|
|
20241029,163800,3359606450,18300,18300,18300,18300,0
|
|
20241029,163700,3359606450,18300,18300,18300,18300,0
|
|
20241029,163600,3359606450,18300,18300,18300,18300,0
|
|
20241029,163500,3359606450,18300,18300,18300,18300,0
|
|
20241029,163400,3359606450,18300,18300,18300,18300,0
|
|
20241029,163300,3359606450,18300,18300,18300,18300,0
|
|
20241029,163200,3359606450,18300,18300,18300,18300,0
|
|
20241029,163100,3359606450,18300,18300,18300,18300,0
|
|
20241029,163000,3359606450,18300,18300,18300,18300,0
|
|
20241029,162900,3359606450,18300,18300,18300,18300,0
|
|
20241029,162800,3359606450,18300,18300,18300,18300,0
|
|
20241029,162700,3359606450,18300,18300,18300,18300,0
|
|
20241029,162600,3359606450,18300,18300,18300,18300,0
|
|
20241029,162500,3359606450,18300,18300,18300,18300,0
|
|
20241029,162400,3359606450,18300,18300,18300,18300,0
|
|
20241029,162300,3359606450,18300,18300,18300,18300,0
|
|
20241029,162200,3359606450,18300,18300,18300,18300,0
|
|
20241029,162100,3359606450,18300,18300,18300,18300,0
|
|
20241029,162000,3359606450,18300,18300,18300,18300,0
|
|
20241029,161900,3359606450,18300,18300,18300,18300,0
|
|
20241029,161800,3359606450,18300,18300,18300,18300,0
|
|
20241029,161700,3359606450,18300,18300,18300,18300,54040
|
|
20241029,161600,3359606450,18300,18300,18300,18300,0
|
|
20241029,161500,3359606450,18300,18300,18300,18300,0
|
|
20241029,161400,3359606450,18300,18300,18300,18300,0
|
|
20241029,161300,3359606450,18300,18300,18300,18300,0
|
|
20241029,161200,3359606450,18300,18300,18300,18300,0
|
|
20241029,161100,3359606450,18300,18300,18300,18300,0
|
|
20241029,161000,3359606450,18300,18300,18300,18300,0
|
|
20241029,160900,3359606450,18300,18300,18300,18300,0
|
|
20241029,160800,3359606450,18300,18300,18300,18300,0
|
|
20241029,160700,3359606450,18300,18300,18300,18300,0
|
|
20241029,160600,3359606450,18300,18300,18300,18300,0
|
|
20241029,160500,3359606450,18300,18300,18300,18300,0
|
|
20241029,160400,3359606450,18300,18300,18300,18300,0
|
|
20241029,160300,3359606450,18300,18300,18300,18300,0
|
|
20241029,160200,3359606450,18300,18300,18300,18300,0
|
|
20241029,160100,3359606450,18300,18300,18300,18300,0
|
|
20241029,160000,3359606450,18300,18300,18300,18300,0
|
|
20241029,155900,3359606450,18300,18300,18300,18300,0
|
|
20241029,155800,3359606450,18300,18300,18300,18300,0
|
|
20241029,155700,3359606450,18300,18300,18300,18300,0
|
|
20241029,155600,3359606450,18300,18300,18300,18300,0
|
|
20241029,155500,3359606450,18300,18300,18300,18300,0
|
|
20241029,155400,3359606450,18300,18300,18300,18300,0
|
|
20241029,155300,3359606450,18300,18300,18300,18300,0
|
|
20241029,155200,3359606450,18300,18300,18300,18300,0
|
|
20241029,155100,3359606450,18300,18300,18300,18300,0
|
|
20241029,155000,3359606450,18300,18300,18300,18300,0
|
|
20241029,154900,3359606450,18300,18300,18300,18300,0
|
|
20241029,154800,3359606450,18300,18300,18300,18300,0
|
|
20241029,154700,3359606450,18300,18300,18300,18300,54040
|
|
20241029,154600,3359606450,18300,18300,18300,18300,0
|
|
20241029,154500,3359606450,18300,18300,18300,18300,0
|
|
20241029,154400,3359606450,18300,18300,18300,18300,0
|
|
20241029,154300,3359606450,18300,18300,18300,18300,0
|
|
20241029,154200,3359606450,18300,18300,18300,18300,0
|
|
20241029,154100,3359606450,18300,18300,18300,18300,0
|
|
20241029,154000,3359606450,18300,18300,18300,18300,0
|
|
20241029,153900,3359606450,18300,18300,18300,18300,0
|
|
20241029,153800,3359606450,18300,18300,18300,18300,0
|
|
20241029,153700,3359606450,18300,18300,18300,18300,0
|
|
20241029,153600,3359606450,18300,18300,18300,18300,0
|
|
20241029,153500,3359606450,18300,18300,18300,18300,0
|
|
20241029,153400,3359606450,18300,18300,18300,18300,0
|
|
20241029,153300,3359606450,18300,18300,18300,18300,0
|
|
20241029,153200,3359606450,18300,18300,18300,18300,0
|
|
20241029,153100,3359606450,18300,18300,18300,18300,0
|
|
20241029,153000,3359606450,18300,18300,18300,18300,54040
|
|
20241029,152900,2370674450,18230,18230,18230,18230,0
|
|
20241029,152800,2370674450,18230,18230,18230,18230,0
|
|
20241029,152700,2370674450,18230,18230,18230,18230,0
|
|
20241029,152600,2370674450,18230,18230,18230,18230,0
|
|
20241029,152500,2370674450,18230,18230,18230,18230,0
|
|
20241029,152400,2370674450,18230,18230,18230,18230,0
|
|
20241029,152300,2370674450,18230,18230,18230,18230,0
|
|
20241029,152200,2370674450,18230,18230,18230,18230,0
|
|
20241029,152100,2370674450,18230,18230,18230,18230,0
|
|
20241029,152000,2370674450,18230,18230,18230,18230,0
|
|
20241029,151900,2370674450,18230,18220,18230,18210,364
|
|
20241029,151800,2364043800,18220,18220,18220,18210,562
|
|
20241029,151700,2353804910,18220,18220,18220,18210,475
|
|
20241029,151600,2345150720,18210,18230,18240,18210,2066
|
|
20241029,151500,2307492340,18220,18210,18220,18210,792
|
|
20241029,151400,2293062650,18220,18210,18220,18210,224
|
|
20241029,151300,2288982400,18210,18220,18220,18210,552
|
|
20241029,151200,2278928050,18200,18180,18220,18180,3083
|
|
20241029,151100,2222836260,18180,18190,18190,18180,596
|
|
20241029,151000,2211998000,18180,18180,18180,18180,128
|
|
20241029,150900,2209670960,18180,18180,18180,18180,78
|
|
20241029,150800,2208252920,18190,18180,18190,18180,185
|
|
20241029,150700,2204889160,18180,18180,18190,18180,107
|
|
20241029,150600,2202943700,18180,18180,18180,18180,43
|
|
20241029,150500,2202161960,18180,18180,18180,18180,139
|
|
20241029,150400,2199634940,18180,18180,18190,18180,282
|
|
20241029,150300,2194506640,18190,18180,18190,18180,204
|
|
20241029,150200,2190797610,18180,18200,18200,18180,2402
|
|
20241029,150100,2147086310,18200,18210,18220,18200,531
|
|
20241029,150000,2137417730,18220,18230,18230,18210,1150
|
|
20241029,145900,2116463480,18240,18240,18240,18230,57
|
|
20241029,145800,2115423980,18240,18210,18240,18210,2496
|
|
20241029,145700,2069933130,18210,18210,18210,18200,212
|
|
20241029,145600,2066074250,18210,18170,18210,18170,2286
|
|
20241029,145500,2024484060,18180,18170,18180,18170,225
|
|
20241029,145400,2020394590,18170,18170,18170,18170,24
|
|
20241029,145300,2019958510,18170,18170,18180,18170,90
|
|
20241029,145200,2018322970,18180,18200,18200,18180,1200
|
|
20241029,145100,1996497550,18190,18200,18200,18190,62
|
|
20241029,145000,1995369570,18200,18190,18200,18190,197
|
|
20241029,144900,1991784640,18190,18190,18190,18190,19
|
|
20241029,144800,1991439030,18190,18190,18190,18190,39
|
|
20241029,144700,1990729620,18190,18200,18200,18190,124
|
|
20241029,144600,1988473820,18190,18190,18200,18190,526
|
|
20241029,144500,1978903380,18190,18190,18190,18190,67
|
|
20241029,144400,1977684650,18190,18200,18200,18190,40
|
|
20241029,144300,1976956910,18190,18200,18200,18190,816
|
|
20241029,144200,1962106730,18210,18210,18220,18200,391
|
|
20241029,144100,1954986820,18210,18210,18210,18210,41
|
|
20241029,144000,1954240210,18210,18210,18220,18210,77
|
|
20241029,143900,1952837790,18210,18210,18210,18210,2
|
|
20241029,143800,1952801370,18210,18210,18220,18210,50
|
|
20241029,143700,1951890850,18210,18210,18220,18210,26
|
|
20241029,143600,1951417330,18220,18230,18230,18210,372
|
|
20241029,143500,1944639580,18220,18210,18220,18200,707
|
|
20241029,143400,1931763310,18200,18200,18210,18200,109
|
|
20241029,143300,1929778990,18200,18210,18210,18200,51
|
|
20241029,143200,1928850460,18210,18200,18210,18200,30
|
|
20241029,143100,1928304350,18200,18210,18210,18200,125
|
|
20241029,143000,1926028310,18200,18190,18210,18190,655
|
|
20241029,142900,1914108240,18180,18180,18180,18180,48
|
|
20241029,142800,1913235600,18180,18180,18190,18180,41
|
|
20241029,142700,1912490210,18190,18190,18200,18190,143
|
|
20241029,142600,1909888800,18200,18180,18200,18180,1150
|
|
20241029,142500,1888960070,18180,18170,18180,18170,581
|
|
20241029,142400,1878401200,18170,18160,18170,18160,383
|
|
20241029,142300,1871442270,18170,18160,18170,18160,202
|
|
20241029,142200,1867772000,18160,18160,18160,18160,390
|
|
20241029,142100,1860689600,18150,18150,18160,18150,713
|
|
20241029,142000,1847748410,18170,18150,18170,18150,23
|
|
20241029,141900,1847330930,18160,18170,18170,18160,1060
|
|
20241029,141800,1828081320,18170,18150,18170,18150,475
|
|
20241029,141700,1819454790,18160,18160,18160,18160,70
|
|
20241029,141600,1818183590,18160,18160,18170,18160,134
|
|
20241029,141500,1815750050,18160,18160,18170,18160,78
|
|
20241029,141400,1814333560,18160,18160,18170,18160,68
|
|
20241029,141300,1813098440,18160,18160,18160,18160,309
|
|
20241029,141200,1807487000,18180,18180,18190,18180,158
|
|
20241029,141100,1804614420,18190,18190,18190,18180,136
|
|
20241029,141000,1802141250,18190,18180,18190,18180,173
|
|
20241029,140900,1798995350,18180,18190,18190,18180,39
|
|
20241029,140800,1798286130,18180,18180,18180,18180,389
|
|
20241029,140700,1791214110,18190,18180,18190,18180,59
|
|
20241029,140600,1790141250,18180,18180,18180,18180,201
|
|
20241029,140500,1786487070,18190,18190,18190,18190,391
|
|
20241029,140400,1779374780,18200,18200,18200,18200,122
|
|
20241029,140300,1777154380,18190,18190,18190,18190,231
|
|
20241029,140200,1772952490,18180,18190,18190,18160,19
|
|
20241029,140100,1772607160,18200,18190,18200,18190,84
|
|
20241029,140000,1771079190,18190,18180,18200,18160,332
|
|
20241029,135900,1765041150,18160,18160,18160,18160,31
|
|
20241029,135800,1764478190,18180,18190,18200,18180,434
|
|
20241029,135700,1756580580,18190,18190,18190,18190,92
|
|
20241029,135600,1754907100,18200,18180,18200,18180,483
|
|
20241029,135500,1746119650,18150,18190,18190,18150,2019
|
|
20241029,135400,1709443530,18200,18190,18200,18190,45
|
|
20241029,135300,1708624740,18190,18190,18200,18190,189
|
|
20241029,135200,1705186130,18180,18180,18190,18180,632
|
|
20241029,135100,1693692360,18190,18200,18200,18190,835
|
|
20241029,135000,1678496210,18200,18190,18200,18180,592
|
|
20241029,134900,1667727170,18180,18180,18180,18180,40
|
|
20241029,134800,1666999970,18190,18180,18190,18180,10
|
|
20241029,134700,1666818130,18180,18170,18190,18170,220
|
|
20241029,134600,1662817970,18180,18180,18180,18170,34
|
|
20241029,134500,1662199900,18170,18170,18180,18170,401
|
|
20241029,134400,1654912140,18170,18180,18180,18170,42
|
|
20241029,134300,1654148990,18180,18180,18180,18180,211
|
|
20241029,134200,1650313010,18170,18180,18180,18170,850
|
|
20241029,134100,1634867800,18170,18190,18190,18170,1233
|
|
20241029,134000,1612456590,18190,18180,18190,18180,135
|
|
20241029,133900,1610002050,18180,18190,18190,18180,21
|
|
20241029,133800,1609620070,18190,18180,18190,18180,244
|
|
20241029,133700,1605183320,18170,18180,18180,18170,153
|
|
20241029,133600,1602401960,18180,18190,18190,18180,1024
|
|
20241029,133500,1583775460,18190,18190,18190,18190,47
|
|
20241029,133400,1582920530,18190,18200,18210,18190,410
|
|
20241029,133300,1575458300,18200,18200,18200,18200,80
|
|
20241029,133200,1574002300,18200,18200,18200,18200,46
|
|
20241029,133100,1573165100,18200,18200,18200,18200,18
|
|
20241029,133000,1572837500,18190,18190,18200,18190,94
|
|
20241029,132900,1571127020,18190,18180,18200,18180,490
|
|
20241029,132800,1562215320,18180,18180,18180,18180,69
|
|
20241029,132700,1560960900,18190,18180,18190,18180,58
|
|
20241029,132600,1559906220,18180,18180,18180,18180,75
|
|
20241029,132500,1558542720,18180,18180,18180,18180,41
|
|
20241029,132400,1557797340,18180,18180,18180,18180,60
|
|
20241029,132300,1556706540,18190,18180,18190,18180,46
|
|
20241029,132200,1555870210,18180,18180,18180,18180,39
|
|
20241029,132100,1555161190,18180,18180,18180,18180,54
|
|
20241029,132000,1554179470,18180,18180,18180,18180,159
|
|
20241029,131900,1551288850,18190,18170,18190,18170,938
|
|
20241029,131800,1534240740,18170,18180,18180,18170,449
|
|
20241029,131700,1526078140,18190,18200,18200,18190,3847
|
|
20241029,131600,1456068490,18200,18210,18210,18200,427
|
|
20241029,131500,1448297080,18200,18220,18220,18200,887
|
|
20241029,131400,1432145120,18220,18210,18220,18210,53
|
|
20241029,131300,1431179770,18210,18220,18220,18210,242
|
|
20241029,131200,1426772710,18210,18210,18210,18210,84
|
|
20241029,131100,1425243070,18210,18210,18210,18210,61
|
|
20241029,131000,1424132260,18210,18210,18210,18210,19
|
|
20241029,130900,1423786270,18210,18220,18220,18210,90
|
|
20241029,130800,1422146740,18220,18230,18230,18220,11
|
|
20241029,130700,1421946310,18230,18230,18240,18230,52
|
|
20241029,130600,1420998110,18230,18230,18230,18230,51
|
|
20241029,130500,1420068380,18230,18230,18230,18230,37
|
|
20241029,130400,1419393870,18230,18230,18240,18230,81
|
|
20241029,130300,1417917190,18240,18220,18240,18220,515
|
|
20241029,130200,1408532160,18220,18210,18220,18210,40
|
|
20241029,130100,1407803750,18210,18200,18210,18200,210
|
|
20241029,130000,1403979830,18210,18210,18210,18210,208
|
|
20241029,125900,1400192150,18210,18210,18210,18210,181
|
|
20241029,125800,1396896140,18210,18210,18210,18210,0
|
|
20241029,125700,1396896140,18210,18210,18210,18210,72
|
|
20241029,125600,1395585020,18220,18220,18220,18210,96
|
|
20241029,125500,1393836580,18220,18210,18220,18210,743
|
|
20241029,125400,1380306480,18230,18220,18230,18210,244
|
|
20241029,125300,1375861880,18220,18220,18220,18220,55
|
|
20241029,125200,1374859780,18220,18220,18220,18220,196
|
|
20241029,125100,1371288660,18210,18220,18220,18210,142
|
|
20241029,125000,1368701990,18220,18220,18220,18220,123
|
|
20241029,124900,1366460930,18220,18220,18220,18220,53
|
|
20241029,124800,1365495270,18220,18220,18230,18220,132
|
|
20241029,124700,1363089990,18220,18230,18230,18220,932
|
|
20241029,124600,1346100560,18230,18240,18240,18230,320
|
|
20241029,124500,1340264290,18240,18240,18240,18240,41
|
|
20241029,124400,1339516450,18240,18240,18240,18240,100
|
|
20241029,124300,1337692450,18240,18240,18240,18240,40
|
|
20241029,124200,1336962850,18240,18240,18250,18240,203
|
|
20241029,124100,1333259320,18240,18240,18240,18230,287
|
|
20241029,124000,1328024940,18230,18240,18240,18230,108
|
|
20241029,123900,1326055860,18230,18230,18230,18230,0
|
|
20241029,123800,1326055860,18230,18230,18230,18230,151
|
|
20241029,123700,1323303130,18230,18240,18240,18230,406
|
|
20241029,123600,1315898260,18240,18240,18250,18240,103
|
|
20241029,123500,1314019530,18240,18240,18240,18240,18
|
|
20241029,123400,1313691210,18240,18240,18240,18240,77
|
|
20241029,123300,1312286730,18260,18260,18260,18260,0
|
|
20241029,123200,1312286730,18260,18250,18260,18250,168
|
|
20241029,123100,1309220460,18250,18250,18250,18250,23
|
|
20241029,123000,1308800710,18250,18250,18260,18250,116
|
|
20241029,122900,1306683370,18260,18260,18260,18260,115
|
|
20241029,122800,1304583470,18270,18250,18270,18250,136
|
|
20241029,122700,1302101070,18240,18240,18250,18240,151
|
|
20241029,122600,1299346330,18240,18240,18240,18240,150
|
|
20241029,122500,1296610330,18230,18220,18230,18220,473
|
|
20241029,122400,1287988310,18220,18220,18220,18220,99
|
|
20241029,122300,1286184530,18220,18220,18220,18220,145
|
|
20241029,122200,1283542630,18220,18220,18230,18220,109
|
|
20241029,122100,1281556410,18220,18220,18230,18220,262
|
|
20241029,122000,1276782700,18230,18220,18230,18220,132
|
|
20241029,121900,1274377110,18220,18220,18230,18220,195
|
|
20241029,121800,1270822930,18220,18220,18220,18220,0
|
|
20241029,121700,1270822930,18220,18220,18220,18220,409
|
|
20241029,121600,1263370950,18220,18220,18220,18220,73
|
|
20241029,121500,1262040890,18220,18230,18230,18220,23
|
|
20241029,121400,1261621820,18220,18230,18230,18220,20
|
|
20241029,121300,1261257400,18230,18220,18230,18220,82
|
|
20241029,121200,1259762720,18230,18230,18230,18230,127
|
|
20241029,121100,1257447510,18230,18230,18230,18230,42
|
|
20241029,121000,1256681850,18240,18230,18240,18230,84
|
|
20241029,120900,1255150520,18230,18230,18230,18220,148
|
|
20241029,120800,1252452540,18220,18220,18220,18220,29
|
|
20241029,120700,1251924160,18220,18230,18230,18220,151
|
|
20241029,120600,1249171570,18230,18230,18230,18230,47
|
|
20241029,120500,1248314760,18230,18230,18230,18230,62
|
|
20241029,120400,1247184500,18240,18230,18240,18230,125
|
|
20241029,120300,1244904590,18230,18240,18250,18230,451
|
|
20241029,120200,1236678600,18240,18240,18240,18240,39
|
|
20241029,120100,1235967240,18250,18240,18250,18240,122
|
|
20241029,120000,1233741720,18240,18240,18240,18240,41
|
|
20241029,115900,1232993880,18240,18240,18250,18240,89
|
|
20241029,115800,1231370420,18240,18240,18250,18240,374
|
|
20241029,115700,1224548640,18240,18250,18250,18240,104
|
|
20241029,115600,1222650970,18250,18260,18260,18250,23
|
|
20241029,115500,1222231210,18250,18250,18250,18250,18
|
|
20241029,115400,1221902710,18250,18260,18260,18250,122
|
|
20241029,115300,1219675560,18260,18260,18260,18260,37
|
|
20241029,115200,1218999940,18260,18270,18280,18260,174
|
|
20241029,115100,1215820950,18270,18270,18270,18270,1006
|
|
20241029,115000,1197441330,18260,18260,18270,18260,147
|
|
20241029,114900,1194756210,18260,18250,18260,18250,252
|
|
20241029,114800,1190155240,18250,18250,18250,18250,0
|
|
20241029,114700,1190155240,18250,18210,18250,18210,568
|
|
20241029,114600,1179798170,18200,18200,18210,18200,340
|
|
20241029,114500,1173608170,18210,18210,18210,18210,167
|
|
20241029,114400,1170567100,18210,18210,18220,18210,90
|
|
20241029,114300,1168928190,18210,18210,18220,18210,22
|
|
20241029,114200,1168527540,18220,18210,18220,18210,100
|
|
20241029,114100,1166706280,18210,18210,18210,18210,36
|
|
20241029,114000,1166050720,18220,18210,18220,18210,23
|
|
20241029,113900,1165631880,18200,18210,18220,18200,310
|
|
20241029,113800,1159985000,18210,18200,18210,18200,37
|
|
20241029,113700,1159311500,18210,18210,18210,18210,171
|
|
20241029,113600,1156197590,18210,18210,18220,18210,478
|
|
20241029,113500,1147493200,18210,18220,18220,18210,136
|
|
20241029,113400,1145016370,18210,18220,18220,18210,27
|
|
20241029,113300,1144524620,18210,18220,18220,18210,180
|
|
20241029,113200,1141245040,18230,18230,18230,18220,165
|
|
20241029,113100,1138237190,18230,18240,18240,18230,198
|
|
20241029,113000,1134625850,18240,18220,18240,18220,526
|
|
20241029,112900,1125038190,18220,18210,18230,18210,57
|
|
20241029,112800,1123999490,18210,18220,18220,18210,138
|
|
20241029,112700,1121485180,18220,18220,18220,18220,50
|
|
20241029,112600,1120574180,18210,18220,18220,18210,149
|
|
20241029,112500,1117859550,18220,18220,18220,18210,623
|
|
20241029,112400,1106510950,18230,18220,18230,18220,25
|
|
20241029,112300,1106055390,18220,18220,18220,18220,61
|
|
20241029,112200,1104943970,18220,18220,18220,18220,34
|
|
20241029,112100,1104324490,18220,18220,18220,18220,37
|
|
20241029,112000,1103650350,18220,18220,18230,18210,110
|
|
20241029,111900,1101645890,18220,18230,18230,18220,86
|
|
20241029,111800,1100078560,18230,18200,18240,18200,858
|
|
20241029,111700,1084450280,18190,18190,18190,18190,24
|
|
20241029,111600,1084013720,18190,18200,18200,18190,47
|
|
20241029,111500,1083158770,18200,18200,18200,18200,34
|
|
20241029,111400,1082539970,18190,18200,18200,18190,299
|
|
20241029,111300,1077100610,18200,18200,18210,18200,51
|
|
20241029,111200,1076172170,18200,18200,18200,18200,99
|
|
20241029,111100,1074370370,18200,18200,18200,18200,65
|
|
20241029,111000,1073187370,18190,18210,18220,18190,67
|
|
20241029,110900,1071967820,18210,18200,18210,18200,146
|
|
20241029,110800,1069309340,18210,18200,18210,18190,531
|
|
20241029,110700,1059644790,18200,18190,18200,18190,92
|
|
20241029,110600,1057971200,18190,18190,18200,18190,278
|
|
20241029,110500,1052913610,18190,18190,18190,18190,507
|
|
20241029,110400,1043691280,18180,18190,18190,18180,253
|
|
20241029,110300,1039091490,18180,18180,18180,18180,0
|
|
20241029,110200,1039091490,18180,18180,18180,18180,299
|
|
20241029,110100,1033655670,18180,18190,18190,18180,19
|
|
20241029,110000,1033310240,18190,18190,18190,18180,232
|
|
20241029,105900,1029090360,18180,18180,18180,18180,3
|
|
20241029,105800,1029035820,18180,18180,18190,18180,278
|
|
20241029,105700,1023979970,18180,18190,18190,18180,317
|
|
20241029,105600,1018213920,18190,18190,18190,18190,46
|
|
20241029,105500,1017377180,18190,18190,18190,18190,441
|
|
20241029,105400,1009355390,18190,18200,18210,18190,180
|
|
20241029,105300,1006079560,18210,18210,18210,18210,151
|
|
20241029,105200,1003329850,18210,18210,18210,18210,82
|
|
20241029,105100,1001836630,18210,18210,18210,18210,140
|
|
20241029,105000,999287230,18220,18230,18230,18220,133
|
|
20241029,104900,996863730,18220,18220,18230,18220,115
|
|
20241029,104800,994768370,18220,18230,18230,18220,47
|
|
20241029,104700,993912020,18220,18240,18240,18220,28
|
|
20241029,104600,993401760,18240,18250,18250,18240,68
|
|
20241029,104500,992160840,18250,18250,18250,18250,58
|
|
20241029,104400,991102340,18260,18250,18260,18250,38
|
|
20241029,104300,990408570,18250,18280,18280,18250,1717
|
|
20241029,104200,959047400,18270,18280,18280,18270,56
|
|
20241029,104100,958024170,18270,18270,18270,18270,110
|
|
20241029,104000,956014470,18280,18260,18280,18260,1239
|
|
20241029,103900,933380800,18250,18250,18250,18250,7
|
|
20241029,103800,933253050,18260,18260,18260,18260,81
|
|
20241029,103700,931773990,18260,18240,18260,18240,271
|
|
20241029,103600,926827620,18240,18240,18240,18240,21
|
|
20241029,103500,926444580,18240,18260,18260,18240,48
|
|
20241029,103400,925568590,18260,18260,18260,18260,92
|
|
20241029,103300,923888670,18260,18270,18270,18260,45
|
|
20241029,103200,923066700,18260,18270,18270,18260,524
|
|
20241029,103100,913497480,18260,18260,18260,18260,419
|
|
20241029,103000,905846540,18270,18260,18270,18260,92
|
|
20241029,102900,904166610,18250,18240,18250,18210,1246
|
|
20241029,102800,881451000,18240,18240,18240,18240,96
|
|
20241029,102700,879699960,18240,18250,18260,18240,693
|
|
20241029,102600,867054280,18250,18260,18260,18250,992
|
|
20241029,102500,848941570,18260,18270,18270,18260,53
|
|
20241029,102400,847973780,18260,18270,18270,18260,247
|
|
20241029,102300,843461480,18270,18270,18270,18270,104
|
|
20241029,102200,841561400,18270,18280,18280,18270,64
|
|
20241029,102100,840391880,18280,18260,18280,18260,692
|
|
20241029,102000,827754570,18260,18250,18260,18250,52
|
|
20241029,101900,826805560,18250,18250,18250,18250,70
|
|
20241029,101800,825528060,18250,18260,18260,18250,106
|
|
20241029,101700,823593550,18260,18250,18260,18250,204
|
|
20241029,101600,819869940,18250,18260,18260,18250,242
|
|
20241029,101500,815453200,18260,18210,18260,18210,4696
|
|
20241029,101400,729894540,18200,18190,18200,18180,267
|
|
20241029,101300,725037730,18220,18220,18220,18220,0
|
|
20241029,101200,725037730,18220,18190,18220,18190,13
|
|
20241029,101100,724801020,18190,18190,18190,18190,0
|
|
20241029,101000,724801020,18190,18190,18230,18170,344
|
|
20241029,100900,718536060,18190,18190,18190,18190,127
|
|
20241029,100800,716225930,18190,18190,18190,18190,48
|
|
20241029,100700,715352810,18190,18190,18190,18190,154
|
|
20241029,100600,712551550,18190,18200,18200,18190,71
|
|
20241029,100500,711260050,18190,18210,18210,18190,509
|
|
20241029,100400,701997530,18220,18220,18220,18220,24
|
|
20241029,100300,701560250,18220,18230,18230,18210,27
|
|
20241029,100200,701068520,18230,18230,18240,18230,9
|
|
20241029,100100,700904430,18230,18170,18230,18170,1204
|
|
20241029,100000,678999820,18170,18160,18170,18160,433
|
|
20241029,095900,671132360,18170,18180,18180,18170,801
|
|
20241029,095800,656571110,18180,18190,18190,18180,82
|
|
20241029,095700,655080100,18190,18190,18190,18190,67
|
|
20241029,095600,653861370,18190,18200,18200,18180,535
|
|
20241029,095500,644126910,18200,18200,18200,18200,40
|
|
20241029,095400,643398910,18210,18210,18210,18200,137
|
|
20241029,095300,640904360,18210,18220,18220,18210,332
|
|
20241029,095200,634857610,18220,18220,18220,18220,75
|
|
20241029,095100,633491110,18210,18210,18220,18210,45
|
|
20241029,095000,632671460,18210,18220,18220,18210,169
|
|
20241029,094900,629593470,18210,18210,18210,18210,66
|
|
20241029,094800,628391610,18210,18230,18230,18210,51
|
|
20241029,094700,627462840,18230,18220,18230,18210,117
|
|
20241029,094600,625330720,18230,18220,18230,18220,11
|
|
20241029,094500,625130290,18220,18220,18220,18220,0
|
|
20241029,094400,625130290,18220,18220,18220,18210,110
|
|
20241029,094300,623126390,18230,18230,18250,18230,232
|
|
20241029,094200,618896960,18260,18230,18260,18230,56
|
|
20241029,094100,617874650,18230,18220,18270,18210,720
|
|
20241029,094000,604756720,18220,18210,18220,18210,37
|
|
20241029,093900,604082800,18220,18220,18220,18220,1
|
|
20241029,093800,604064580,18260,18260,18260,18260,5
|
|
20241029,093700,603973280,18260,18260,18260,18220,1738
|
|
20241029,093600,572295740,18260,18250,18260,18250,284
|
|
20241029,093500,567112620,18250,18250,18250,18240,84
|
|
20241029,093400,565580250,18250,18250,18250,18240,113
|
|
20241029,093300,563518200,18250,18260,18260,18240,211
|
|
20241029,093200,559669470,18270,18270,18270,18240,1058
|
|
20241029,093100,540363250,18270,18190,18270,18190,3738
|
|
20241029,093000,472182720,18160,18200,18200,18160,93
|
|
20241029,092900,470492660,18160,18160,18160,18160,0
|
|
20241029,092800,470492660,18160,18160,18160,18160,1276
|
|
20241029,092700,447320500,18160,18170,18170,18160,208
|
|
20241029,092600,443542220,18160,18170,18170,18160,900
|
|
20241029,092500,427191430,18170,18180,18180,18170,420
|
|
20241029,092400,419557830,18180,18180,18230,18180,840
|
|
20241029,092300,404273530,18180,18210,18240,18180,324
|
|
20241029,092200,398368570,18140,18150,18150,18140,298
|
|
20241029,092100,392962830,18150,18150,18150,18150,21
|
|
20241029,092000,392581680,18140,18160,18160,18140,116
|
|
20241029,091900,390477380,18190,18140,18230,18130,218
|
|
20241029,091800,386512460,18140,18180,18190,18140,1048
|
|
20241029,091700,367463990,18190,18200,18200,18190,21
|
|
20241029,091600,367081990,18200,18240,18240,18200,150
|
|
20241029,091500,364351830,18240,18190,18240,18190,623
|
|
20241029,091400,353012300,18190,18190,18200,18130,347
|
|
20241029,091300,346701860,18160,18160,18160,18130,1991
|
|
20241029,091200,310591560,18150,18140,18160,18140,517
|
|
20241029,091100,301207510,18110,18150,18150,18110,748
|
|
20241029,091000,287653640,18150,18120,18150,18120,282
|
|
20241029,090900,282542870,18160,18120,18160,18110,441
|
|
20241029,090800,274551490,18130,18120,18130,18110,471
|
|
20241029,090700,266013050,18100,18110,18150,18090,1720
|
|
20241029,090600,234883680,18110,18120,18160,18110,720
|
|
20241029,090500,221839690,18100,18150,18150,18100,3080
|
|
20241029,090400,166017700,18160,18200,18200,18160,738
|
|
20241029,090300,152599020,18200,18260,18260,18170,5957
|
|
20241029,090200,44120630,18300,18310,18330,18270,373
|
|
20241029,090100,37293190,18310,18240,18310,18230,872
|
|
20241029,090000,21367080,18240,18270,18280,18240,1168
|