591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,184800,8246451810,17870,17870,17870,17870,7615
|
|
20241030,184700,8246451810,17870,17870,17870,17870,0
|
|
20241030,184600,8246451810,17870,17870,17870,17870,0
|
|
20241030,184500,8246451810,17870,17870,17870,17870,0
|
|
20241030,184400,8246451810,17870,17870,17870,17870,0
|
|
20241030,184300,8246451810,17870,17870,17870,17870,0
|
|
20241030,184200,8246451810,17870,17870,17870,17870,0
|
|
20241030,184100,8246451810,17870,17870,17870,17870,0
|
|
20241030,184000,8246451810,17870,17870,17870,17870,0
|
|
20241030,183900,8246451810,17870,17870,17870,17870,0
|
|
20241030,183800,8246451810,17870,17870,17870,17870,0
|
|
20241030,183700,8246451810,17870,17870,17870,17870,0
|
|
20241030,183600,8246451810,17870,17870,17870,17870,0
|
|
20241030,183500,8246451810,17870,17870,17870,17870,0
|
|
20241030,183400,8246451810,17870,17870,17870,17870,0
|
|
20241030,183300,8246451810,17870,17870,17870,17870,0
|
|
20241030,183200,8246451810,17870,17870,17870,17870,0
|
|
20241030,183100,8246451810,17870,17870,17870,17870,0
|
|
20241030,183000,8246451810,17870,17870,17870,17870,0
|
|
20241030,182900,8246451810,17870,17870,17870,17870,0
|
|
20241030,182800,8246451810,17870,17870,17870,17870,0
|
|
20241030,182700,8246451810,17870,17870,17870,17870,0
|
|
20241030,182600,8246451810,17870,17870,17870,17870,0
|
|
20241030,182500,8246451810,17870,17870,17870,17870,0
|
|
20241030,182400,8246451810,17870,17870,17870,17870,0
|
|
20241030,182300,8246451810,17870,17870,17870,17870,0
|
|
20241030,182200,8246451810,17870,17870,17870,17870,0
|
|
20241030,182100,8246451810,17870,17870,17870,17870,0
|
|
20241030,182000,8246451810,17870,17870,17870,17870,0
|
|
20241030,181900,8246451810,17870,17870,17870,17870,0
|
|
20241030,181800,8246451810,17870,17870,17870,17870,7615
|
|
20241030,181700,8246451810,17870,17870,17870,17870,0
|
|
20241030,181600,8246451810,17870,17870,17870,17870,0
|
|
20241030,181500,8246451810,17870,17870,17870,17870,0
|
|
20241030,181400,8246451810,17870,17870,17870,17870,0
|
|
20241030,181300,8246451810,17870,17870,17870,17870,0
|
|
20241030,181200,8246451810,17870,17870,17870,17870,0
|
|
20241030,181100,8246451810,17870,17870,17870,17870,0
|
|
20241030,181000,8246451810,17870,17870,17870,17870,0
|
|
20241030,180900,8246451810,17870,17870,17870,17870,0
|
|
20241030,180800,8246451810,17870,17870,17870,17870,0
|
|
20241030,180700,8246451810,17870,17870,17870,17870,0
|
|
20241030,180600,8246451810,17870,17870,17870,17870,0
|
|
20241030,180500,8246451810,17870,17870,17870,17870,0
|
|
20241030,180400,8246451810,17870,17870,17870,17870,0
|
|
20241030,180300,8246451810,17870,17870,17870,17870,0
|
|
20241030,180200,8246451810,17870,17870,17870,17870,0
|
|
20241030,180100,8246451810,17870,17870,17870,17870,0
|
|
20241030,180000,8246451810,17870,17870,17870,17870,0
|
|
20241030,175900,8246451810,17870,17870,17870,17870,0
|
|
20241030,175800,8246451810,17870,17870,17870,17870,0
|
|
20241030,175700,8246451810,17870,17870,17870,17870,0
|
|
20241030,175600,8246451810,17870,17870,17870,17870,0
|
|
20241030,175500,8246451810,17870,17870,17870,17870,0
|
|
20241030,175400,8246451810,17870,17870,17870,17870,0
|
|
20241030,175300,8246451810,17870,17870,17870,17870,0
|
|
20241030,175200,8246451810,17870,17870,17870,17870,0
|
|
20241030,175100,8246451810,17870,17870,17870,17870,0
|
|
20241030,175000,8246451810,17870,17870,17870,17870,0
|
|
20241030,174900,8246451810,17870,17870,17870,17870,0
|
|
20241030,174800,8246451810,17870,17870,17870,17870,7615
|
|
20241030,174700,8246451810,17870,17870,17870,17870,0
|
|
20241030,174600,8246451810,17870,17870,17870,17870,0
|
|
20241030,174500,8246451810,17870,17870,17870,17870,0
|
|
20241030,174400,8246451810,17870,17870,17870,17870,0
|
|
20241030,174300,8246451810,17870,17870,17870,17870,0
|
|
20241030,174200,8246451810,17870,17870,17870,17870,0
|
|
20241030,174100,8246451810,17870,17870,17870,17870,0
|
|
20241030,174000,8246451810,17870,17870,17870,17870,0
|
|
20241030,173900,8246451810,17870,17870,17870,17870,0
|
|
20241030,173800,8246451810,17870,17870,17870,17870,0
|
|
20241030,173700,8246451810,17870,17870,17870,17870,0
|
|
20241030,173600,8246451810,17870,17870,17870,17870,0
|
|
20241030,173500,8246451810,17870,17870,17870,17870,0
|
|
20241030,173400,8246451810,17870,17870,17870,17870,0
|
|
20241030,173300,8246451810,17870,17870,17870,17870,0
|
|
20241030,173200,8246451810,17870,17870,17870,17870,0
|
|
20241030,173100,8246451810,17870,17870,17870,17870,0
|
|
20241030,173000,8246451810,17870,17870,17870,17870,0
|
|
20241030,172900,8246451810,17870,17870,17870,17870,0
|
|
20241030,172800,8246451810,17870,17870,17870,17870,0
|
|
20241030,172700,8246451810,17870,17870,17870,17870,0
|
|
20241030,172600,8246451810,17870,17870,17870,17870,0
|
|
20241030,172500,8246451810,17870,17870,17870,17870,0
|
|
20241030,172400,8246451810,17870,17870,17870,17870,0
|
|
20241030,172300,8246451810,17870,17870,17870,17870,0
|
|
20241030,172200,8246451810,17870,17870,17870,17870,0
|
|
20241030,172100,8246451810,17870,17870,17870,17870,0
|
|
20241030,172000,8246451810,17870,17870,17870,17870,0
|
|
20241030,171900,8246451810,17870,17870,17870,17870,0
|
|
20241030,171800,8246451810,17870,17870,17870,17870,7615
|
|
20241030,171700,8246451810,17870,17870,17870,17870,0
|
|
20241030,171600,8246451810,17870,17870,17870,17870,0
|
|
20241030,171500,8246451810,17870,17870,17870,17870,0
|
|
20241030,171400,8246451810,17870,17870,17870,17870,0
|
|
20241030,171300,8246451810,17870,17870,17870,17870,0
|
|
20241030,171200,8246451810,17870,17870,17870,17870,0
|
|
20241030,171100,8246451810,17870,17870,17870,17870,0
|
|
20241030,171000,8246451810,17870,17870,17870,17870,0
|
|
20241030,170900,8246451810,17870,17870,17870,17870,0
|
|
20241030,170800,8246451810,17870,17870,17870,17870,0
|
|
20241030,170700,8246451810,17870,17870,17870,17870,0
|
|
20241030,170600,8246451810,17870,17870,17870,17870,0
|
|
20241030,170500,8246451810,17870,17870,17870,17870,0
|
|
20241030,170400,8246451810,17870,17870,17870,17870,0
|
|
20241030,170300,8246451810,17870,17870,17870,17870,0
|
|
20241030,170200,8246451810,17870,17870,17870,17870,0
|
|
20241030,170100,8246451810,17870,17870,17870,17870,0
|
|
20241030,170000,8246451810,17870,17870,17870,17870,0
|
|
20241030,165900,8246451810,17870,17870,17870,17870,0
|
|
20241030,165800,8246451810,17870,17870,17870,17870,0
|
|
20241030,165700,8246451810,17870,17870,17870,17870,0
|
|
20241030,165600,8246451810,17870,17870,17870,17870,0
|
|
20241030,165500,8246451810,17870,17870,17870,17870,0
|
|
20241030,165400,8246451810,17870,17870,17870,17870,0
|
|
20241030,165300,8246451810,17870,17870,17870,17870,0
|
|
20241030,165200,8246451810,17870,17870,17870,17870,0
|
|
20241030,165100,8246451810,17870,17870,17870,17870,0
|
|
20241030,165000,8246451810,17870,17870,17870,17870,0
|
|
20241030,164900,8246451810,17870,17870,17870,17870,0
|
|
20241030,164800,8246451810,17870,17870,17870,17870,7615
|
|
20241030,164700,8246451810,17870,17870,17870,17870,0
|
|
20241030,164600,8246451810,17870,17870,17870,17870,0
|
|
20241030,164500,8246451810,17870,17870,17870,17870,0
|
|
20241030,164400,8246451810,17870,17870,17870,17870,0
|
|
20241030,164300,8246451810,17870,17870,17870,17870,0
|
|
20241030,164200,8246451810,17870,17870,17870,17870,0
|
|
20241030,164100,8246451810,17870,17870,17870,17870,0
|
|
20241030,164000,8246451810,17870,17870,17870,17870,0
|
|
20241030,163900,8246451810,17870,17870,17870,17870,0
|
|
20241030,163800,8246451810,17870,17870,17870,17870,0
|
|
20241030,163700,8246451810,17870,17870,17870,17870,0
|
|
20241030,163600,8246451810,17870,17870,17870,17870,0
|
|
20241030,163500,8246451810,17870,17870,17870,17870,0
|
|
20241030,163400,8246451810,17870,17870,17870,17870,0
|
|
20241030,163300,8246451810,17870,17870,17870,17870,0
|
|
20241030,163200,8246451810,17870,17870,17870,17870,0
|
|
20241030,163100,8246451810,17870,17870,17870,17870,0
|
|
20241030,163000,8246451810,17870,17870,17870,17870,0
|
|
20241030,162900,8246451810,17870,17870,17870,17870,0
|
|
20241030,162800,8246451810,17870,17870,17870,17870,0
|
|
20241030,162700,8246451810,17870,17870,17870,17870,0
|
|
20241030,162600,8246451810,17870,17870,17870,17870,0
|
|
20241030,162500,8246451810,17870,17870,17870,17870,0
|
|
20241030,162400,8246451810,17870,17870,17870,17870,0
|
|
20241030,162300,8246451810,17870,17870,17870,17870,0
|
|
20241030,162200,8246451810,17870,17870,17870,17870,0
|
|
20241030,162100,8246451810,17870,17870,17870,17870,0
|
|
20241030,162000,8246451810,17870,17870,17870,17870,0
|
|
20241030,161900,8246451810,17870,17870,17870,17870,0
|
|
20241030,161800,8246451810,17870,17870,17870,17870,7615
|
|
20241030,161700,8246451810,17870,17870,17870,17870,0
|
|
20241030,161600,8246451810,17870,17870,17870,17870,0
|
|
20241030,161500,8246451810,17870,17870,17870,17870,0
|
|
20241030,161400,8246451810,17870,17870,17870,17870,0
|
|
20241030,161300,8246451810,17870,17870,17870,17870,0
|
|
20241030,161200,8246451810,17870,17870,17870,17870,0
|
|
20241030,161100,8246451810,17870,17870,17870,17870,0
|
|
20241030,161000,8246451810,17870,17870,17870,17870,0
|
|
20241030,160900,8246451810,17870,17870,17870,17870,0
|
|
20241030,160800,8246451810,17870,17870,17870,17870,0
|
|
20241030,160700,8246451810,17870,17870,17870,17870,0
|
|
20241030,160600,8246451810,17870,17870,17870,17870,0
|
|
20241030,160500,8246451810,17870,17870,17870,17870,0
|
|
20241030,160400,8246451810,17870,17870,17870,17870,0
|
|
20241030,160300,8246451810,17870,17870,17870,17870,0
|
|
20241030,160200,8246451810,17870,17870,17870,17870,0
|
|
20241030,160100,8246451810,17870,17870,17870,17870,0
|
|
20241030,160000,8246451810,17870,17870,17870,17870,0
|
|
20241030,155900,8246451810,17870,17870,17870,17870,0
|
|
20241030,155800,8246451810,17870,17870,17870,17870,0
|
|
20241030,155700,8246451810,17870,17870,17870,17870,0
|
|
20241030,155600,8246451810,17870,17870,17870,17870,0
|
|
20241030,155500,8246451810,17870,17870,17870,17870,0
|
|
20241030,155400,8246451810,17870,17870,17870,17870,0
|
|
20241030,155300,8246451810,17870,17870,17870,17870,0
|
|
20241030,155200,8246451810,17870,17870,17870,17870,0
|
|
20241030,155100,8246451810,17870,17870,17870,17870,0
|
|
20241030,155000,8246451810,17870,17870,17870,17870,0
|
|
20241030,154900,8246451810,17870,17870,17870,17870,0
|
|
20241030,154800,8246451810,17870,17870,17870,17870,7615
|
|
20241030,154700,8246451810,17870,17870,17870,17870,0
|
|
20241030,154600,8246451810,17870,17870,17870,17870,0
|
|
20241030,154500,8246451810,17870,17870,17870,17870,0
|
|
20241030,154400,8246451810,17870,17870,17870,17870,0
|
|
20241030,154300,8246451810,17870,17870,17870,17870,0
|
|
20241030,154200,8246451810,17870,17870,17870,17870,0
|
|
20241030,154100,8246451810,17870,17870,17870,17870,0
|
|
20241030,154000,8246451810,17870,17870,17870,17870,0
|
|
20241030,153900,8246451810,17870,17870,17870,17870,0
|
|
20241030,153800,8246451810,17870,17870,17870,17870,0
|
|
20241030,153700,8246451810,17870,17870,17870,17870,0
|
|
20241030,153600,8246451810,17870,17870,17870,17870,0
|
|
20241030,153500,8246451810,17870,17870,17870,17870,0
|
|
20241030,153400,8246451810,17870,17870,17870,17870,0
|
|
20241030,153300,8246451810,17870,17870,17870,17870,0
|
|
20241030,153200,8246451810,17870,17870,17870,17870,0
|
|
20241030,153100,8246451810,17870,17870,17870,17870,0
|
|
20241030,153000,8246451810,17870,17870,17870,17870,7615
|
|
20241030,152900,8110371760,17870,17870,17870,17870,0
|
|
20241030,152800,8110371760,17870,17870,17870,17870,0
|
|
20241030,152700,8110371760,17870,17870,17870,17870,0
|
|
20241030,152600,8110371760,17870,17870,17870,17870,0
|
|
20241030,152500,8110371760,17870,17870,17870,17870,0
|
|
20241030,152400,8110371760,17870,17870,17870,17870,0
|
|
20241030,152300,8110371760,17870,17870,17870,17870,0
|
|
20241030,152200,8110371760,17870,17870,17870,17870,0
|
|
20241030,152100,8110371760,17870,17870,17870,17870,0
|
|
20241030,152000,8110371760,17870,17870,17870,17870,0
|
|
20241030,151900,8110371760,17870,17850,17880,17850,961
|
|
20241030,151800,8093206920,17860,17860,17870,17860,260
|
|
20241030,151700,8088563240,17860,17820,17870,17810,857
|
|
20241030,151600,8073268790,17810,17810,17820,17810,132
|
|
20241030,151500,8070916830,17810,17840,17870,17810,5880
|
|
20241030,151400,7966095450,17840,17840,17850,17840,201
|
|
20241030,151300,7962509010,17850,17840,17850,17840,177
|
|
20241030,151200,7959350790,17850,17840,17850,17840,435
|
|
20241030,151100,7951588600,17860,17860,17860,17840,112
|
|
20241030,151000,7949588720,17860,17840,17870,17840,652
|
|
20241030,150900,7937943000,17850,17830,17850,17830,117
|
|
20241030,150800,7935856680,17840,17830,17850,17830,184
|
|
20241030,150700,7932574360,17840,17860,17870,17820,567
|
|
20241030,150600,7922450800,17870,17840,17870,17820,6553
|
|
20241030,150500,7805497910,17860,17850,17860,17840,930
|
|
20241030,150400,7788892340,17850,17840,17850,17840,442
|
|
20241030,150300,7781004230,17830,17830,17830,17820,182
|
|
20241030,150200,7777759920,17850,17840,17850,17840,436
|
|
20241030,150100,7769981450,17850,17850,17850,17840,1218
|
|
20241030,150000,7748241680,17850,17840,17860,17840,204
|
|
20241030,145900,7744601270,17840,17850,17850,17840,447
|
|
20241030,145800,7736623550,17840,17860,17860,17840,788
|
|
20241030,145700,7722553350,17860,17830,17870,17830,359
|
|
20241030,145600,7716145800,17830,17840,17840,17830,382
|
|
20241030,145500,7709333880,17850,17840,17850,17830,459
|
|
20241030,145400,7701146420,17840,17850,17850,17840,470
|
|
20241030,145300,7692759640,17850,17850,17860,17850,210
|
|
20241030,145200,7689011100,17850,17850,17860,17840,605
|
|
20241030,145100,7678212590,17850,17850,17860,17850,104
|
|
20241030,145000,7676356150,17840,17850,17850,17840,404
|
|
20241030,144900,7669147310,17840,17870,17870,17840,385
|
|
20241030,144800,7662275570,17860,17860,17860,17850,624
|
|
20241030,144700,7651132150,17860,17870,17870,17850,750
|
|
20241030,144600,7637731580,17870,17840,17870,17840,1310
|
|
20241030,144500,7614333820,17840,17830,17840,17830,448
|
|
20241030,144400,7606344200,17830,17820,17830,17820,413
|
|
20241030,144300,7598981310,17830,17830,17830,17830,950
|
|
20241030,144200,7582042810,17830,17830,17830,17830,328
|
|
20241030,144100,7576194570,17830,17850,17850,17830,412
|
|
20241030,144000,7568846140,17840,17830,17840,17830,383
|
|
20241030,143900,7562015480,17820,17830,17850,17820,314
|
|
20241030,143800,7556416210,17820,17820,17840,17820,288
|
|
20241030,143700,7551282970,17820,17820,17820,17820,322
|
|
20241030,143600,7545544930,17830,17840,17850,17810,412
|
|
20241030,143500,7538197660,17840,17830,17850,17830,677
|
|
20241030,143400,7526119800,17830,17820,17830,17820,355
|
|
20241030,143300,7519791700,17820,17820,17830,17810,684
|
|
20241030,143200,7507603720,17810,17810,17820,17810,281
|
|
20241030,143100,7502598270,17810,17820,17820,17810,352
|
|
20241030,143000,7496329030,17830,17830,17840,17810,995
|
|
20241030,142900,7478603760,17830,17840,17850,17830,698
|
|
20241030,142800,7466154840,17830,17840,17840,17830,178
|
|
20241030,142700,7462981050,17840,17830,17840,17830,474
|
|
20241030,142600,7454529170,17830,17830,17840,17830,532
|
|
20241030,142500,7445043510,17840,17840,17850,17830,603
|
|
20241030,142400,7434287100,17840,17830,17840,17830,438
|
|
20241030,142300,7426477280,17830,17830,17840,17830,1066
|
|
20241030,142200,7407462980,17810,17830,17830,17810,531
|
|
20241030,142100,7397997690,17840,17840,17840,17830,271
|
|
20241030,142000,7393165370,17830,17840,17850,17830,336
|
|
20241030,141900,7387172910,17840,17840,17840,17830,228
|
|
20241030,141800,7383106080,17830,17850,17850,17830,308
|
|
20241030,141700,7377611430,17840,17860,17870,17840,291
|
|
20241030,141600,7372417350,17860,17860,17860,17850,682
|
|
20241030,141500,7360238810,17860,17850,17860,17840,879
|
|
20241030,141400,7344549100,17860,17850,17870,17840,725
|
|
20241030,141300,7331609150,17840,17830,17850,17830,491
|
|
20241030,141200,7322850760,17820,17820,17830,17820,281
|
|
20241030,141100,7317843000,17820,17820,17850,17820,891
|
|
20241030,141000,7301960830,17840,17850,17860,17840,761
|
|
20241030,140900,7288383920,17840,17810,17850,17810,442
|
|
20241030,140800,7280506540,17810,17840,17840,17810,378
|
|
20241030,140700,7273767130,17830,17830,17830,17820,651
|
|
20241030,140600,7262161080,17820,17830,17830,17820,414
|
|
20241030,140500,7254781060,17830,17840,17860,17830,876
|
|
20241030,140400,7239145850,17840,17840,17850,17840,360
|
|
20241030,140300,7232723320,17850,17840,17850,17840,552
|
|
20241030,140200,7222872340,17840,17830,17840,17830,368
|
|
20241030,140100,7216309550,17830,17840,17840,17830,559
|
|
20241030,140000,7206342050,17830,17830,17840,17830,385
|
|
20241030,135900,7199476950,17840,17820,17840,17820,536
|
|
20241030,135800,7189918940,17820,17820,17830,17820,327
|
|
20241030,135700,7184091580,17830,17820,17840,17820,464
|
|
20241030,135600,7175820450,17820,17820,17830,17820,1390
|
|
20241030,135500,7151048440,17820,17830,17840,17820,374
|
|
20241030,135400,7144382300,17830,17810,17840,17810,1073
|
|
20241030,135300,7125255370,17820,17840,17840,17810,216
|
|
20241030,135200,7121407310,17850,17790,17850,17790,704
|
|
20241030,135100,7108870620,17790,17820,17820,17790,563
|
|
20241030,135000,7098850460,17800,17810,17810,17800,413
|
|
20241030,134900,7091496880,17820,17830,17830,17810,550
|
|
20241030,134800,7081696120,17830,17840,17850,17830,948
|
|
20241030,134700,7064790000,17850,17850,17850,17840,290
|
|
20241030,134600,7059615000,17850,17900,17900,17850,1854
|
|
20241030,134500,7026488140,17900,17900,17910,17890,480
|
|
20241030,134400,7017899190,17890,17920,17920,17890,1606
|
|
20241030,134300,6989135280,17920,17880,17940,17880,3795
|
|
20241030,134200,6921142920,17880,17860,17890,17860,1620
|
|
20241030,134100,6892186760,17850,17850,17860,17850,615
|
|
20241030,134000,6881207600,17840,17820,17860,17820,696
|
|
20241030,133900,6868792710,17840,17860,17870,17840,2406
|
|
20241030,133800,6825845810,17860,17810,17870,17810,1712
|
|
20241030,133700,6795303600,17810,17760,17820,17760,2029
|
|
20241030,133600,6759184180,17760,17760,17780,17760,1291
|
|
20241030,133500,6736254240,17770,17760,17770,17760,334
|
|
20241030,133400,6730321960,17780,17780,17790,17760,260
|
|
20241030,133300,6725700180,17780,17780,17790,17780,644
|
|
20241030,133200,6714249520,17780,17750,17780,17750,1007
|
|
20241030,133100,6696361510,17750,17740,17750,17740,481
|
|
20241030,133000,6687826540,17740,17730,17750,17720,2058
|
|
20241030,132900,6651327360,17720,17720,17730,17720,881
|
|
20241030,132800,6635715360,17720,17720,17720,17710,301
|
|
20241030,132700,6630383880,17720,17730,17730,17720,1314
|
|
20241030,132600,6607092680,17730,17750,17750,17720,7657
|
|
20241030,132500,6471366780,17750,17740,17750,17740,644
|
|
20241030,132400,6459939610,17750,17740,17750,17740,765
|
|
20241030,132300,6446368280,17740,17740,17750,17740,502
|
|
20241030,132200,6437461850,17740,17760,17760,17740,182
|
|
20241030,132100,6434232870,17750,17740,17760,17740,374
|
|
20241030,132000,6427596910,17740,17750,17770,17740,1845
|
|
20241030,131900,6394847120,17750,17750,17760,17750,3864
|
|
20241030,131800,6326260830,17760,17760,17770,17750,3875
|
|
20241030,131700,6257445490,17770,17770,17770,17760,1833
|
|
20241030,131600,6224880370,17760,17770,17770,17760,430
|
|
20241030,131500,6217242700,17770,17770,17780,17770,622
|
|
20241030,131400,6206189680,17770,17770,17780,17770,815
|
|
20241030,131300,6191706800,17770,17770,17780,17770,354
|
|
20241030,131200,6185415600,17780,17780,17780,17770,862
|
|
20241030,131100,6170092970,17780,17780,17780,17780,154
|
|
20241030,131000,6167354850,17780,17780,17790,17780,318
|
|
20241030,130900,6161700700,17780,17780,17800,17780,523
|
|
20241030,130800,6152398450,17780,17790,17800,17780,781
|
|
20241030,130700,6138507030,17790,17780,17800,17770,1259
|
|
20241030,130600,6116118130,17780,17770,17790,17770,901
|
|
20241030,130500,6100099300,17780,17770,17780,17770,692
|
|
20241030,130400,6087797110,17770,17770,17780,17770,366
|
|
20241030,130300,6081292600,17780,17780,17780,17770,415
|
|
20241030,130200,6073916210,17770,17770,17790,17770,360
|
|
20241030,130100,6067518680,17790,17770,17790,17770,335
|
|
20241030,130000,6061563930,17800,17780,17800,17770,2303
|
|
20241030,125900,6020606100,17780,17780,17790,17780,447
|
|
20241030,125800,6012655960,17790,17780,17790,17780,269
|
|
20241030,125700,6007872230,17780,17790,17790,17780,473
|
|
20241030,125600,5999461280,17790,17800,17800,17780,608
|
|
20241030,125500,5988643040,17810,17800,17820,17800,234
|
|
20241030,125400,5984477440,17800,17800,17800,17800,353
|
|
20241030,125300,5978194040,17810,17800,17810,17800,306
|
|
20241030,125200,5972747220,17800,17810,17810,17800,353
|
|
20241030,125100,5966463720,17810,17790,17810,17790,893
|
|
20241030,125000,5950564990,17800,17790,17800,17790,96
|
|
20241030,124900,5948856480,17790,17810,17820,17790,602
|
|
20241030,124800,5938140660,17800,17810,17810,17800,141
|
|
20241030,124700,5935630320,17810,17790,17810,17790,289
|
|
20241030,124600,5930485740,17790,17790,17800,17790,359
|
|
20241030,124500,5924098750,17790,17790,17800,17780,388
|
|
20241030,124400,5917195480,17780,17790,17790,17780,333
|
|
20241030,124300,5911274660,17780,17790,17790,17780,158
|
|
20241030,124200,5908465410,17790,17790,17790,17780,165
|
|
20241030,124100,5905531160,17790,17780,17790,17780,167
|
|
20241030,124000,5902561870,17780,17780,17790,17780,96
|
|
20241030,123900,5900854980,17780,17780,17780,17780,219
|
|
20241030,123800,5896961160,17780,17780,17790,17780,293
|
|
20241030,123700,5891751120,17780,17790,17790,17780,189
|
|
20241030,123600,5888390680,17800,17790,17800,17770,1274
|
|
20241030,123500,5865737230,17780,17780,17780,17780,290
|
|
20241030,123400,5860581030,17780,17770,17780,17770,250
|
|
20241030,123300,5856136240,17780,17780,17790,17780,534
|
|
20241030,123200,5846641300,17780,17780,17780,17770,485
|
|
20241030,123100,5838018810,17790,17790,17790,17780,318
|
|
20241030,123000,5832362890,17790,17780,17790,17780,68
|
|
20241030,122900,5831153560,17780,17770,17780,17770,314
|
|
20241030,122800,5825571200,17780,17780,17780,17770,272
|
|
20241030,122700,5820736710,17770,17770,17770,17770,100
|
|
20241030,122600,5818959710,17770,17770,17770,17760,379
|
|
20241030,122500,5812226450,17770,17770,17770,17770,200
|
|
20241030,122400,5808672450,17770,17770,17770,17760,446
|
|
20241030,122300,5800747780,17760,17760,17760,17760,162
|
|
20241030,122200,5797870660,17770,17760,17770,17760,164
|
|
20241030,122100,5794957920,17760,17770,17770,17760,373
|
|
20241030,122000,5788331790,17770,17760,17770,17760,119
|
|
20241030,121900,5786217870,17760,17760,17770,17760,182
|
|
20241030,121800,5782985510,17770,17760,17770,17760,197
|
|
20241030,121700,5779486670,17760,17770,17770,17760,236
|
|
20241030,121600,5775293220,17770,17770,17770,17770,538
|
|
20241030,121500,5765732960,17770,17770,17770,17770,210
|
|
20241030,121400,5762001260,17780,17770,17780,17770,115
|
|
20241030,121300,5759956590,17770,17770,17780,17770,1014
|
|
20241030,121200,5741937710,17770,17770,17780,17770,231
|
|
20241030,121100,5737832830,17770,17780,17780,17770,152
|
|
20241030,121000,5735131370,17770,17770,17780,17770,296
|
|
20241030,120900,5729869450,17770,17780,17780,17770,85
|
|
20241030,120800,5728358900,17770,17780,17780,17770,366
|
|
20241030,120700,5721852450,17780,17790,17790,17780,199
|
|
20241030,120600,5718314150,17790,17770,17790,17770,318
|
|
20241030,120500,5712663020,17780,17770,17780,17770,253
|
|
20241030,120400,5708167180,17770,17780,17800,17770,279
|
|
20241030,120300,5703206080,17770,17780,17780,17770,141
|
|
20241030,120200,5700700470,17770,17760,17790,17760,541
|
|
20241030,120100,5691086140,17770,17770,17780,17760,391
|
|
20241030,120000,5684138810,17770,17770,17770,17770,560
|
|
20241030,115900,5674187610,17770,17770,17770,17770,77
|
|
20241030,115800,5672819320,17780,17780,17780,17770,658
|
|
20241030,115700,5661124830,17780,17770,17780,17770,56
|
|
20241030,115600,5660129380,17770,17770,17780,17770,197
|
|
20241030,115500,5656628190,17780,17770,17780,17770,571
|
|
20241030,115400,5646477570,17770,17770,17780,17770,263
|
|
20241030,115300,5641803680,17770,17780,17780,17770,219
|
|
20241030,115200,5637911880,17770,17770,17770,17770,340
|
|
20241030,115100,5631870080,17770,17780,17780,17770,2172
|
|
20241030,115000,5593269460,17780,17780,17790,17780,123
|
|
20241030,114900,5591082400,17790,17780,17790,17780,183
|
|
20241030,114800,5587827660,17780,17780,17790,17780,395
|
|
20241030,114700,5580801660,17780,17790,17790,17780,293
|
|
20241030,114600,5575591120,17780,17780,17780,17780,480
|
|
20241030,114500,5567056720,17780,17780,17780,17780,517
|
|
20241030,114400,5557864460,17780,17790,17790,17780,238
|
|
20241030,114300,5553632710,17790,17780,17790,17780,343
|
|
20241030,114200,5547532020,17780,17770,17780,17770,1067
|
|
20241030,114100,5528571360,17770,17770,17780,17770,246
|
|
20241030,114000,5524199890,17780,17770,17790,17770,128
|
|
20241030,113900,5521925120,17770,17770,17780,17770,306
|
|
20241030,113800,5516486140,17780,17770,17790,17770,361
|
|
20241030,113700,5510068510,17780,17790,17790,17780,1247
|
|
20241030,113600,5487896350,17780,17790,17790,17780,699
|
|
20241030,113500,5475463390,17790,17790,17800,17780,421
|
|
20241030,113400,5467973870,17790,17800,17800,17790,750
|
|
20241030,113300,5454629630,17800,17800,17800,17790,237
|
|
20241030,113200,5450412410,17800,17800,17800,17790,86
|
|
20241030,113100,5448881900,17790,17780,17800,17780,293
|
|
20241030,113000,5443670900,17780,17790,17790,17780,624
|
|
20241030,112900,5432575500,17780,17790,17790,17780,509
|
|
20241030,112800,5423521130,17800,17790,17800,17790,106
|
|
20241030,112700,5421635380,17790,17800,17810,17790,619
|
|
20241030,112600,5410617700,17810,17810,17810,17800,382
|
|
20241030,112500,5403815160,17810,17810,17810,17810,199
|
|
20241030,112400,5400270970,17810,17800,17820,17800,804
|
|
20241030,112300,5385953280,17810,17810,17810,17800,161
|
|
20241030,112200,5383087110,17800,17810,17820,17800,1640
|
|
20241030,112100,5353894180,17810,17800,17810,17800,76
|
|
20241030,112000,5352540910,17800,17820,17820,17800,402
|
|
20241030,111900,5345382020,17820,17810,17820,17810,441
|
|
20241030,111800,5337527600,17820,17810,17820,17810,190
|
|
20241030,111700,5334143300,17810,17810,17820,17810,344
|
|
20241030,111600,5328016250,17810,17810,17810,17800,299
|
|
20241030,111500,5322691280,17810,17810,17810,17810,126
|
|
20241030,111400,5320447220,17810,17810,17820,17810,160
|
|
20241030,111300,5317597520,17810,17820,17830,17810,539
|
|
20241030,111200,5307992550,17810,17810,17810,17810,57
|
|
20241030,111100,5306977380,17810,17820,17820,17800,224
|
|
20241030,111000,5302987870,17810,17800,17810,17800,345
|
|
20241030,110900,5296845650,17810,17820,17820,17810,394
|
|
20241030,110800,5289827080,17820,17830,17830,17820,2432
|
|
20241030,110700,5246488730,17830,17830,17830,17820,239
|
|
20241030,110600,5242228960,17820,17830,17830,17820,201
|
|
20241030,110500,5238646550,17830,17830,17830,17820,3715
|
|
20241030,110400,5172441490,17830,17820,17830,17820,468
|
|
20241030,110300,5164101130,17820,17810,17830,17810,477
|
|
20241030,110200,5155603090,17820,17810,17820,17810,387
|
|
20241030,110100,5148708890,17810,17790,17810,17790,968
|
|
20241030,110000,5131476990,17780,17800,17800,17780,369
|
|
20241030,105900,5124913460,17780,17790,17800,17780,165
|
|
20241030,105800,5121978920,17800,17770,17800,17770,1018
|
|
20241030,105700,5103873500,17770,17770,17770,17770,917
|
|
20241030,105600,5087578410,17760,17770,17770,17760,400
|
|
20241030,105500,5080472730,17770,17770,17780,17770,198
|
|
20241030,105400,5076953670,17770,17760,17780,17760,28
|
|
20241030,105300,5076456330,17760,17770,17780,17760,545
|
|
20241030,105200,5066772200,17770,17760,17770,17760,180
|
|
20241030,105100,5063574060,17780,17770,17780,17760,646
|
|
20241030,105000,5052096850,17770,17800,17810,17770,4857
|
|
20241030,104900,4965673420,17800,17810,17820,17800,590
|
|
20241030,104800,4955168350,17800,17800,17800,17800,166
|
|
20241030,104700,4952213550,17810,17800,17810,17800,232
|
|
20241030,104600,4948081820,17810,17800,17810,17800,497
|
|
20241030,104500,4939234920,17800,17810,17810,17800,118
|
|
20241030,104400,4937134380,17810,17810,17810,17800,672
|
|
20241030,104300,4925166650,17820,17810,17820,17810,341
|
|
20241030,104200,4919093020,17820,17820,17820,17810,592
|
|
20241030,104100,4908544020,17820,17830,17830,17820,503
|
|
20241030,104000,4899577750,17820,17850,17850,17820,2392
|
|
20241030,103900,4856899850,17870,17890,17890,17850,660
|
|
20241030,103800,4845108010,17900,17860,17900,17860,856
|
|
20241030,103700,4829804360,17850,17860,17860,17850,278
|
|
20241030,103600,4824840040,17860,17860,17860,17850,642
|
|
20241030,103500,4813377480,17860,17850,17860,17850,561
|
|
20241030,103400,4803362360,17850,17850,17860,17850,207
|
|
20241030,103300,4799667080,17860,17850,17860,17850,314
|
|
20241030,103200,4794061730,17850,17860,17860,17850,2207
|
|
20241030,103100,4754646370,17860,17860,17870,17860,833
|
|
20241030,103000,4739768890,17860,17860,17870,17860,1079
|
|
20241030,102900,4720494930,17860,17870,17870,17860,612
|
|
20241030,102800,4709558750,17870,17870,17890,17870,937
|
|
20241030,102700,4692805730,17870,17860,17870,17860,1928
|
|
20241030,102600,4658364820,17850,17810,17850,17810,2926
|
|
20241030,102500,4606170400,17810,17800,17810,17800,224
|
|
20241030,102400,4602182360,17800,17790,17810,17790,515
|
|
20241030,102300,4593015000,17780,17800,17800,17780,2140
|
|
20241030,102200,4554934380,17800,17800,17810,17790,627
|
|
20241030,102100,4543774020,17800,17800,17810,17800,1160
|
|
20241030,102000,4523120120,17800,17780,17800,17770,946
|
|
20241030,101900,4506292490,17770,17800,17800,17770,2709
|
|
20241030,101800,4458133050,17800,17810,17810,17780,1561
|
|
20241030,101700,4430361010,17810,17770,17810,17770,1382
|
|
20241030,101600,4405783790,17770,17780,17780,17770,1116
|
|
20241030,101500,4385942060,17780,17780,17800,17770,980
|
|
20241030,101400,4368512560,17790,17760,17790,17760,1914
|
|
20241030,101300,4334485880,17760,17730,17760,17730,1169
|
|
20241030,101200,4313732610,17730,17690,17740,17690,1887
|
|
20241030,101100,4280287410,17680,17690,17690,17680,2496
|
|
20241030,101000,4236154420,17690,17690,17690,17680,683
|
|
20241030,100900,4224076030,17690,17650,17690,17650,2219
|
|
20241030,100800,4184882280,17650,17640,17650,17640,2943
|
|
20241030,100700,4132939080,17650,17630,17650,17630,1335
|
|
20241030,100600,4109393470,17630,17630,17650,17630,1153
|
|
20241030,100500,4089056580,17630,17650,17660,17630,5343
|
|
20241030,100400,3994779860,17650,17640,17660,17640,3319
|
|
20241030,100300,3936198660,17640,17640,17650,17630,5172
|
|
20241030,100200,3844985080,17630,17670,17680,17630,8423
|
|
20241030,100100,3696262080,17680,17670,17680,17660,2199
|
|
20241030,100000,3657404180,17680,17690,17690,17660,3556
|
|
20241030,095900,3594545500,17700,17730,17730,17690,19042
|
|
20241030,095800,3257360050,17740,17740,17750,17720,5072
|
|
20241030,095700,3167422340,17740,17750,17770,17740,7499
|
|
20241030,095600,3034273060,17750,17750,17760,17750,1225
|
|
20241030,095500,3012529300,17760,17740,17760,17740,784
|
|
20241030,095400,2998613200,17730,17770,17780,17730,14359
|
|
20241030,095300,2743747370,17780,17770,17780,17750,5620
|
|
20241030,095200,2643915260,17770,17770,17780,17760,1171
|
|
20241030,095100,2623108040,17760,17770,17780,17760,4245
|
|
20241030,095000,2547661970,17780,17790,17790,17770,1592
|
|
20241030,094900,2519354530,17780,17780,17790,17770,1889
|
|
20241030,094800,2485763550,17780,17830,17830,17770,10402
|
|
20241030,094700,2300634240,17830,17830,17830,17820,986
|
|
20241030,094600,2283056150,17830,17830,17830,17820,2431
|
|
20241030,094500,2239725480,17830,17840,17850,17810,2838
|
|
20241030,094400,2189140470,17840,17820,17840,17820,2241
|
|
20241030,094300,2149168180,17830,17860,17860,17830,6169
|
|
20241030,094200,2039064440,17870,17890,17890,17860,3212
|
|
20241030,094100,1981648110,17890,17920,17920,17880,8686
|
|
20241030,094000,1826165890,17920,17940,17940,17910,3823
|
|
20241030,093900,1757639560,17940,17930,17940,17920,1592
|
|
20241030,093800,1729092910,17930,17970,17970,17930,6909
|
|
20241030,093700,1605127800,17970,17970,17970,17970,241
|
|
20241030,093600,1600797030,17970,17980,17980,17960,531
|
|
20241030,093500,1591254180,17980,17950,17980,17950,936
|
|
20241030,093400,1574430660,17950,17980,17980,17940,2968
|
|
20241030,093300,1521145140,17960,17960,17980,17960,1804
|
|
20241030,093200,1488733600,17960,17960,17960,17950,494
|
|
20241030,093100,1479865360,17960,17980,17980,17950,8416
|
|
20241030,093000,1328729770,17980,17970,17990,17970,305
|
|
20241030,092900,1323246150,17970,17980,17980,17970,1575
|
|
20241030,092800,1294929550,17980,18000,18000,17970,2637
|
|
20241030,092700,1247502840,18000,18000,18000,17990,889
|
|
20241030,092600,1231505630,18000,17970,18010,17970,2388
|
|
20241030,092500,1188560760,17970,17970,17970,17960,283
|
|
20241030,092400,1183475350,17970,18000,18000,17950,4367
|
|
20241030,092300,1104990000,17990,18000,18010,17980,3386
|
|
20241030,092200,1044055560,18020,17990,18020,17990,1681
|
|
20241030,092100,1013810640,17970,17990,17990,17970,1539
|
|
20241030,092000,986151200,18000,18020,18030,17980,6916
|
|
20241030,091900,861603430,18030,18030,18040,18020,1683
|
|
20241030,091800,831259200,18030,18030,18040,18020,3621
|
|
20241030,091700,765986650,18040,18030,18040,18030,1428
|
|
20241030,091600,740239780,18030,18080,18080,18020,5570
|
|
20241030,091500,639729210,18080,18120,18120,18070,4084
|
|
20241030,091400,565859860,18130,18160,18160,18100,826
|
|
20241030,091300,550888230,18160,18150,18190,18150,1094
|
|
20241030,091200,531020830,18150,18090,18150,18090,2261
|
|
20241030,091100,490094430,18090,18080,18090,18070,3971
|
|
20241030,091000,418294460,18090,18080,18090,18080,891
|
|
20241030,090900,402177820,18080,18090,18100,18070,1732
|
|
20241030,090800,370857650,18090,18110,18110,18090,4233
|
|
20241030,090700,294256850,18110,18140,18140,18100,3525
|
|
20241030,090600,230379050,18140,18130,18150,18120,1123
|
|
20241030,090500,210021340,18130,18150,18170,18130,4769
|
|
20241030,090400,123506770,18150,18190,18190,18130,3271
|
|
20241030,090300,64046900,18190,18200,18210,18190,1246
|
|
20241030,090200,41370030,18200,18200,18200,18190,217
|
|
20241030,090100,37421630,18200,18230,18230,18190,1131
|
|
20241030,090000,16833260,18230,18300,18300,18220,921
|