737 lines
40 KiB
CSV
737 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,211400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,211300,53111921550,18370,18370,18370,18370,0
|
|
20241023,211200,53111921550,18370,18370,18370,18370,0
|
|
20241023,211100,53111921550,18370,18370,18370,18370,0
|
|
20241023,211000,53111921550,18370,18370,18370,18370,0
|
|
20241023,210900,53111921550,18370,18370,18370,18370,0
|
|
20241023,210800,53111921550,18370,18370,18370,18370,0
|
|
20241023,210700,53111921550,18370,18370,18370,18370,0
|
|
20241023,210600,53111921550,18370,18370,18370,18370,0
|
|
20241023,210500,53111921550,18370,18370,18370,18370,0
|
|
20241023,210400,53111921550,18370,18370,18370,18370,0
|
|
20241023,210300,53111921550,18370,18370,18370,18370,0
|
|
20241023,210200,53111921550,18370,18370,18370,18370,0
|
|
20241023,210100,53111921550,18370,18370,18370,18370,0
|
|
20241023,210000,53111921550,18370,18370,18370,18370,0
|
|
20241023,205900,53111921550,18370,18370,18370,18370,0
|
|
20241023,205800,53111921550,18370,18370,18370,18370,0
|
|
20241023,205700,53111921550,18370,18370,18370,18370,0
|
|
20241023,205600,53111921550,18370,18370,18370,18370,0
|
|
20241023,205500,53111921550,18370,18370,18370,18370,0
|
|
20241023,205400,53111921550,18370,18370,18370,18370,0
|
|
20241023,205300,53111921550,18370,18370,18370,18370,0
|
|
20241023,205200,53111921550,18370,18370,18370,18370,0
|
|
20241023,205100,53111921550,18370,18370,18370,18370,0
|
|
20241023,205000,53111921550,18370,18370,18370,18370,0
|
|
20241023,204900,53111921550,18370,18370,18370,18370,0
|
|
20241023,204800,53111921550,18370,18370,18370,18370,0
|
|
20241023,204700,53111921550,18370,18370,18370,18370,0
|
|
20241023,204600,53111921550,18370,18370,18370,18370,0
|
|
20241023,204500,53111921550,18370,18370,18370,18370,0
|
|
20241023,204400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,204300,53111921550,18370,18370,18370,18370,0
|
|
20241023,204200,53111921550,18370,18370,18370,18370,0
|
|
20241023,204100,53111921550,18370,18370,18370,18370,0
|
|
20241023,204000,53111921550,18370,18370,18370,18370,0
|
|
20241023,203900,53111921550,18370,18370,18370,18370,0
|
|
20241023,203800,53111921550,18370,18370,18370,18370,0
|
|
20241023,203700,53111921550,18370,18370,18370,18370,0
|
|
20241023,203600,53111921550,18370,18370,18370,18370,0
|
|
20241023,203500,53111921550,18370,18370,18370,18370,0
|
|
20241023,203400,53111921550,18370,18370,18370,18370,0
|
|
20241023,203300,53111921550,18370,18370,18370,18370,0
|
|
20241023,203200,53111921550,18370,18370,18370,18370,0
|
|
20241023,203100,53111921550,18370,18370,18370,18370,0
|
|
20241023,203000,53111921550,18370,18370,18370,18370,0
|
|
20241023,202900,53111921550,18370,18370,18370,18370,0
|
|
20241023,202800,53111921550,18370,18370,18370,18370,0
|
|
20241023,202700,53111921550,18370,18370,18370,18370,0
|
|
20241023,202600,53111921550,18370,18370,18370,18370,0
|
|
20241023,202500,53111921550,18370,18370,18370,18370,0
|
|
20241023,202400,53111921550,18370,18370,18370,18370,0
|
|
20241023,202300,53111921550,18370,18370,18370,18370,0
|
|
20241023,202200,53111921550,18370,18370,18370,18370,0
|
|
20241023,202100,53111921550,18370,18370,18370,18370,0
|
|
20241023,202000,53111921550,18370,18370,18370,18370,0
|
|
20241023,201900,53111921550,18370,18370,18370,18370,0
|
|
20241023,201800,53111921550,18370,18370,18370,18370,0
|
|
20241023,201700,53111921550,18370,18370,18370,18370,0
|
|
20241023,201600,53111921550,18370,18370,18370,18370,0
|
|
20241023,201500,53111921550,18370,18370,18370,18370,0
|
|
20241023,201400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,201300,53111921550,18370,18370,18370,18370,0
|
|
20241023,201200,53111921550,18370,18370,18370,18370,0
|
|
20241023,201100,53111921550,18370,18370,18370,18370,0
|
|
20241023,201000,53111921550,18370,18370,18370,18370,0
|
|
20241023,200900,53111921550,18370,18370,18370,18370,0
|
|
20241023,200800,53111921550,18370,18370,18370,18370,0
|
|
20241023,200700,53111921550,18370,18370,18370,18370,0
|
|
20241023,200600,53111921550,18370,18370,18370,18370,0
|
|
20241023,200500,53111921550,18370,18370,18370,18370,0
|
|
20241023,200400,53111921550,18370,18370,18370,18370,0
|
|
20241023,200300,53111921550,18370,18370,18370,18370,0
|
|
20241023,200200,53111921550,18370,18370,18370,18370,0
|
|
20241023,200100,53111921550,18370,18370,18370,18370,0
|
|
20241023,200000,53111921550,18370,18370,18370,18370,0
|
|
20241023,195900,53111921550,18370,18370,18370,18370,0
|
|
20241023,195800,53111921550,18370,18370,18370,18370,0
|
|
20241023,195700,53111921550,18370,18370,18370,18370,0
|
|
20241023,195600,53111921550,18370,18370,18370,18370,0
|
|
20241023,195500,53111921550,18370,18370,18370,18370,0
|
|
20241023,195400,53111921550,18370,18370,18370,18370,0
|
|
20241023,195300,53111921550,18370,18370,18370,18370,0
|
|
20241023,195200,53111921550,18370,18370,18370,18370,0
|
|
20241023,195100,53111921550,18370,18370,18370,18370,0
|
|
20241023,195000,53111921550,18370,18370,18370,18370,0
|
|
20241023,194900,53111921550,18370,18370,18370,18370,0
|
|
20241023,194800,53111921550,18370,18370,18370,18370,0
|
|
20241023,194700,53111921550,18370,18370,18370,18370,0
|
|
20241023,194600,53111921550,18370,18370,18370,18370,0
|
|
20241023,194500,53111921550,18370,18370,18370,18370,0
|
|
20241023,194400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,194300,53111921550,18370,18370,18370,18370,0
|
|
20241023,194200,53111921550,18370,18370,18370,18370,0
|
|
20241023,194100,53111921550,18370,18370,18370,18370,0
|
|
20241023,194000,53111921550,18370,18370,18370,18370,0
|
|
20241023,193900,53111921550,18370,18370,18370,18370,0
|
|
20241023,193800,53111921550,18370,18370,18370,18370,0
|
|
20241023,193700,53111921550,18370,18370,18370,18370,0
|
|
20241023,193600,53111921550,18370,18370,18370,18370,0
|
|
20241023,193500,53111921550,18370,18370,18370,18370,0
|
|
20241023,193400,53111921550,18370,18370,18370,18370,0
|
|
20241023,193300,53111921550,18370,18370,18370,18370,0
|
|
20241023,193200,53111921550,18370,18370,18370,18370,0
|
|
20241023,193100,53111921550,18370,18370,18370,18370,0
|
|
20241023,193000,53111921550,18370,18370,18370,18370,0
|
|
20241023,192900,53111921550,18370,18370,18370,18370,0
|
|
20241023,192800,53111921550,18370,18370,18370,18370,0
|
|
20241023,192700,53111921550,18370,18370,18370,18370,0
|
|
20241023,192600,53111921550,18370,18370,18370,18370,0
|
|
20241023,192500,53111921550,18370,18370,18370,18370,0
|
|
20241023,192400,53111921550,18370,18370,18370,18370,0
|
|
20241023,192300,53111921550,18370,18370,18370,18370,0
|
|
20241023,192200,53111921550,18370,18370,18370,18370,0
|
|
20241023,192100,53111921550,18370,18370,18370,18370,0
|
|
20241023,192000,53111921550,18370,18370,18370,18370,0
|
|
20241023,191900,53111921550,18370,18370,18370,18370,0
|
|
20241023,191800,53111921550,18370,18370,18370,18370,0
|
|
20241023,191700,53111921550,18370,18370,18370,18370,0
|
|
20241023,191600,53111921550,18370,18370,18370,18370,0
|
|
20241023,191500,53111921550,18370,18370,18370,18370,0
|
|
20241023,191400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,191300,53111921550,18370,18370,18370,18370,0
|
|
20241023,191200,53111921550,18370,18370,18370,18370,0
|
|
20241023,191100,53111921550,18370,18370,18370,18370,0
|
|
20241023,191000,53111921550,18370,18370,18370,18370,0
|
|
20241023,190900,53111921550,18370,18370,18370,18370,0
|
|
20241023,190800,53111921550,18370,18370,18370,18370,0
|
|
20241023,190700,53111921550,18370,18370,18370,18370,0
|
|
20241023,190600,53111921550,18370,18370,18370,18370,0
|
|
20241023,190500,53111921550,18370,18370,18370,18370,0
|
|
20241023,190400,53111921550,18370,18370,18370,18370,0
|
|
20241023,190300,53111921550,18370,18370,18370,18370,0
|
|
20241023,190200,53111921550,18370,18370,18370,18370,0
|
|
20241023,190100,53111921550,18370,18370,18370,18370,0
|
|
20241023,190000,53111921550,18370,18370,18370,18370,0
|
|
20241023,185900,53111921550,18370,18370,18370,18370,0
|
|
20241023,185800,53111921550,18370,18370,18370,18370,0
|
|
20241023,185700,53111921550,18370,18370,18370,18370,0
|
|
20241023,185600,53111921550,18370,18370,18370,18370,0
|
|
20241023,185500,53111921550,18370,18370,18370,18370,0
|
|
20241023,185400,53111921550,18370,18370,18370,18370,0
|
|
20241023,185300,53111921550,18370,18370,18370,18370,0
|
|
20241023,185200,53111921550,18370,18370,18370,18370,0
|
|
20241023,185100,53111921550,18370,18370,18370,18370,0
|
|
20241023,185000,53111921550,18370,18370,18370,18370,0
|
|
20241023,184900,53111921550,18370,18370,18370,18370,0
|
|
20241023,184800,53111921550,18370,18370,18370,18370,0
|
|
20241023,184700,53111921550,18370,18370,18370,18370,0
|
|
20241023,184600,53111921550,18370,18370,18370,18370,0
|
|
20241023,184500,53111921550,18370,18370,18370,18370,0
|
|
20241023,184400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,184300,53111921550,18370,18370,18370,18370,0
|
|
20241023,184200,53111921550,18370,18370,18370,18370,0
|
|
20241023,184100,53111921550,18370,18370,18370,18370,0
|
|
20241023,184000,53111921550,18370,18370,18370,18370,0
|
|
20241023,183900,53111921550,18370,18370,18370,18370,0
|
|
20241023,183800,53111921550,18370,18370,18370,18370,0
|
|
20241023,183700,53111921550,18370,18370,18370,18370,0
|
|
20241023,183600,53111921550,18370,18370,18370,18370,0
|
|
20241023,183500,53111921550,18370,18370,18370,18370,0
|
|
20241023,183400,53111921550,18370,18370,18370,18370,0
|
|
20241023,183300,53111921550,18370,18370,18370,18370,0
|
|
20241023,183200,53111921550,18370,18370,18370,18370,0
|
|
20241023,183100,53111921550,18370,18370,18370,18370,0
|
|
20241023,183000,53111921550,18370,18370,18370,18370,0
|
|
20241023,182900,53111921550,18370,18370,18370,18370,0
|
|
20241023,182800,53111921550,18370,18370,18370,18370,0
|
|
20241023,182700,53111921550,18370,18370,18370,18370,0
|
|
20241023,182600,53111921550,18370,18370,18370,18370,0
|
|
20241023,182500,53111921550,18370,18370,18370,18370,0
|
|
20241023,182400,53111921550,18370,18370,18370,18370,0
|
|
20241023,182300,53111921550,18370,18370,18370,18370,0
|
|
20241023,182200,53111921550,18370,18370,18370,18370,0
|
|
20241023,182100,53111921550,18370,18370,18370,18370,0
|
|
20241023,182000,53111921550,18370,18370,18370,18370,0
|
|
20241023,181900,53111921550,18370,18370,18370,18370,0
|
|
20241023,181800,53111921550,18370,18370,18370,18370,0
|
|
20241023,181700,53111921550,18370,18370,18370,18370,0
|
|
20241023,181600,53111921550,18370,18370,18370,18370,0
|
|
20241023,181500,53111921550,18370,18370,18370,18370,0
|
|
20241023,181400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,181300,53111921550,18370,18370,18370,18370,0
|
|
20241023,181200,53111921550,18370,18370,18370,18370,0
|
|
20241023,181100,53111921550,18370,18370,18370,18370,0
|
|
20241023,181000,53111921550,18370,18370,18370,18370,0
|
|
20241023,180900,53111921550,18370,18370,18370,18370,0
|
|
20241023,180800,53111921550,18370,18370,18370,18370,0
|
|
20241023,180700,53111921550,18370,18370,18370,18370,0
|
|
20241023,180600,53111921550,18370,18370,18370,18370,0
|
|
20241023,180500,53111921550,18370,18370,18370,18370,0
|
|
20241023,180400,53111921550,18370,18370,18370,18370,0
|
|
20241023,180300,53111921550,18370,18370,18370,18370,0
|
|
20241023,180200,53111921550,18370,18370,18370,18370,0
|
|
20241023,180100,53111921550,18370,18370,18370,18370,0
|
|
20241023,180000,53111921550,18370,18370,18370,18370,0
|
|
20241023,175900,53111921550,18370,18370,18370,18370,0
|
|
20241023,175800,53111921550,18370,18370,18370,18370,0
|
|
20241023,175700,53111921550,18370,18370,18370,18370,0
|
|
20241023,175600,53111921550,18370,18370,18370,18370,0
|
|
20241023,175500,53111921550,18370,18370,18370,18370,0
|
|
20241023,175400,53111921550,18370,18370,18370,18370,0
|
|
20241023,175300,53111921550,18370,18370,18370,18370,0
|
|
20241023,175200,53111921550,18370,18370,18370,18370,0
|
|
20241023,175100,53111921550,18370,18370,18370,18370,0
|
|
20241023,175000,53111921550,18370,18370,18370,18370,0
|
|
20241023,174900,53111921550,18370,18370,18370,18370,0
|
|
20241023,174800,53111921550,18370,18370,18370,18370,0
|
|
20241023,174700,53111921550,18370,18370,18370,18370,0
|
|
20241023,174600,53111921550,18370,18370,18370,18370,0
|
|
20241023,174500,53111921550,18370,18370,18370,18370,0
|
|
20241023,174400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,174300,53111921550,18370,18370,18370,18370,0
|
|
20241023,174200,53111921550,18370,18370,18370,18370,0
|
|
20241023,174100,53111921550,18370,18370,18370,18370,0
|
|
20241023,174000,53111921550,18370,18370,18370,18370,0
|
|
20241023,173900,53111921550,18370,18370,18370,18370,0
|
|
20241023,173800,53111921550,18370,18370,18370,18370,0
|
|
20241023,173700,53111921550,18370,18370,18370,18370,0
|
|
20241023,173600,53111921550,18370,18370,18370,18370,0
|
|
20241023,173500,53111921550,18370,18370,18370,18370,0
|
|
20241023,173400,53111921550,18370,18370,18370,18370,0
|
|
20241023,173300,53111921550,18370,18370,18370,18370,0
|
|
20241023,173200,53111921550,18370,18370,18370,18370,0
|
|
20241023,173100,53111921550,18370,18370,18370,18370,0
|
|
20241023,173000,53111921550,18370,18370,18370,18370,0
|
|
20241023,172900,53111921550,18370,18370,18370,18370,0
|
|
20241023,172800,53111921550,18370,18370,18370,18370,0
|
|
20241023,172700,53111921550,18370,18370,18370,18370,0
|
|
20241023,172600,53111921550,18370,18370,18370,18370,0
|
|
20241023,172500,53111921550,18370,18370,18370,18370,0
|
|
20241023,172400,53111921550,18370,18370,18370,18370,0
|
|
20241023,172300,53111921550,18370,18370,18370,18370,0
|
|
20241023,172200,53111921550,18370,18370,18370,18370,0
|
|
20241023,172100,53111921550,18370,18370,18370,18370,0
|
|
20241023,172000,53111921550,18370,18370,18370,18370,0
|
|
20241023,171900,53111921550,18370,18370,18370,18370,0
|
|
20241023,171800,53111921550,18370,18370,18370,18370,0
|
|
20241023,171700,53111921550,18370,18370,18370,18370,0
|
|
20241023,171600,53111921550,18370,18370,18370,18370,0
|
|
20241023,171500,53111921550,18370,18370,18370,18370,0
|
|
20241023,171400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,171300,53111921550,18370,18370,18370,18370,0
|
|
20241023,171200,53111921550,18370,18370,18370,18370,0
|
|
20241023,171100,53111921550,18370,18370,18370,18370,0
|
|
20241023,171000,53111921550,18370,18370,18370,18370,0
|
|
20241023,170900,53111921550,18370,18370,18370,18370,0
|
|
20241023,170800,53111921550,18370,18370,18370,18370,0
|
|
20241023,170700,53111921550,18370,18370,18370,18370,0
|
|
20241023,170600,53111921550,18370,18370,18370,18370,0
|
|
20241023,170500,53111921550,18370,18370,18370,18370,0
|
|
20241023,170400,53111921550,18370,18370,18370,18370,0
|
|
20241023,170300,53111921550,18370,18370,18370,18370,0
|
|
20241023,170200,53111921550,18370,18370,18370,18370,0
|
|
20241023,170100,53111921550,18370,18370,18370,18370,0
|
|
20241023,170000,53111921550,18370,18370,18370,18370,0
|
|
20241023,165900,53111921550,18370,18370,18370,18370,0
|
|
20241023,165800,53111921550,18370,18370,18370,18370,0
|
|
20241023,165700,53111921550,18370,18370,18370,18370,0
|
|
20241023,165600,53111921550,18370,18370,18370,18370,0
|
|
20241023,165500,53111921550,18370,18370,18370,18370,0
|
|
20241023,165400,53111921550,18370,18370,18370,18370,0
|
|
20241023,165300,53111921550,18370,18370,18370,18370,0
|
|
20241023,165200,53111921550,18370,18370,18370,18370,0
|
|
20241023,165100,53111921550,18370,18370,18370,18370,0
|
|
20241023,165000,53111921550,18370,18370,18370,18370,0
|
|
20241023,164900,53111921550,18370,18370,18370,18370,0
|
|
20241023,164800,53111921550,18370,18370,18370,18370,0
|
|
20241023,164700,53111921550,18370,18370,18370,18370,0
|
|
20241023,164600,53111921550,18370,18370,18370,18370,0
|
|
20241023,164500,53111921550,18370,18370,18370,18370,0
|
|
20241023,164400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,164300,53111921550,18370,18370,18370,18370,0
|
|
20241023,164200,53111921550,18370,18370,18370,18370,0
|
|
20241023,164100,53111921550,18370,18370,18370,18370,0
|
|
20241023,164000,53111921550,18370,18370,18370,18370,0
|
|
20241023,163900,53111921550,18370,18370,18370,18370,0
|
|
20241023,163800,53111921550,18370,18370,18370,18370,0
|
|
20241023,163700,53111921550,18370,18370,18370,18370,0
|
|
20241023,163600,53111921550,18370,18370,18370,18370,0
|
|
20241023,163500,53111921550,18370,18370,18370,18370,0
|
|
20241023,163400,53111921550,18370,18370,18370,18370,0
|
|
20241023,163300,53111921550,18370,18370,18370,18370,0
|
|
20241023,163200,53111921550,18370,18370,18370,18370,0
|
|
20241023,163100,53111921550,18370,18370,18370,18370,0
|
|
20241023,163000,53111921550,18370,18370,18370,18370,0
|
|
20241023,162900,53111921550,18370,18370,18370,18370,0
|
|
20241023,162800,53111921550,18370,18370,18370,18370,0
|
|
20241023,162700,53111921550,18370,18370,18370,18370,0
|
|
20241023,162600,53111921550,18370,18370,18370,18370,0
|
|
20241023,162500,53111921550,18370,18370,18370,18370,0
|
|
20241023,162400,53111921550,18370,18370,18370,18370,0
|
|
20241023,162300,53111921550,18370,18370,18370,18370,0
|
|
20241023,162200,53111921550,18370,18370,18370,18370,0
|
|
20241023,162100,53111921550,18370,18370,18370,18370,0
|
|
20241023,162000,53111921550,18370,18370,18370,18370,0
|
|
20241023,161900,53111921550,18370,18370,18370,18370,0
|
|
20241023,161800,53111921550,18370,18370,18370,18370,0
|
|
20241023,161700,53111921550,18370,18370,18370,18370,0
|
|
20241023,161600,53111921550,18370,18370,18370,18370,0
|
|
20241023,161500,53111921550,18370,18370,18370,18370,0
|
|
20241023,161400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,161300,53111921550,18370,18370,18370,18370,0
|
|
20241023,161200,53111921550,18370,18370,18370,18370,0
|
|
20241023,161100,53111921550,18370,18370,18370,18370,0
|
|
20241023,161000,53111921550,18370,18370,18370,18370,0
|
|
20241023,160900,53111921550,18370,18370,18370,18370,0
|
|
20241023,160800,53111921550,18370,18370,18370,18370,0
|
|
20241023,160700,53111921550,18370,18370,18370,18370,0
|
|
20241023,160600,53111921550,18370,18370,18370,18370,0
|
|
20241023,160500,53111921550,18370,18370,18370,18370,0
|
|
20241023,160400,53111921550,18370,18370,18370,18370,0
|
|
20241023,160300,53111921550,18370,18370,18370,18370,0
|
|
20241023,160200,53111921550,18370,18370,18370,18370,0
|
|
20241023,160100,53111921550,18370,18370,18370,18370,0
|
|
20241023,160000,53111921550,18370,18370,18370,18370,0
|
|
20241023,155900,53111921550,18370,18370,18370,18370,0
|
|
20241023,155800,53111921550,18370,18370,18370,18370,0
|
|
20241023,155700,53111921550,18370,18370,18370,18370,0
|
|
20241023,155600,53111921550,18370,18370,18370,18370,0
|
|
20241023,155500,53111921550,18370,18370,18370,18370,0
|
|
20241023,155400,53111921550,18370,18370,18370,18370,0
|
|
20241023,155300,53111921550,18370,18370,18370,18370,0
|
|
20241023,155200,53111921550,18370,18370,18370,18370,0
|
|
20241023,155100,53111921550,18370,18370,18370,18370,0
|
|
20241023,155000,53111921550,18370,18370,18370,18370,0
|
|
20241023,154900,53111921550,18370,18370,18370,18370,0
|
|
20241023,154800,53111921550,18370,18370,18370,18370,0
|
|
20241023,154700,53111921550,18370,18370,18370,18370,0
|
|
20241023,154600,53111921550,18370,18370,18370,18370,0
|
|
20241023,154500,53111921550,18370,18370,18370,18370,0
|
|
20241023,154400,53111921550,18370,18370,18370,18370,29461
|
|
20241023,154300,53111921550,18370,18370,18370,18370,0
|
|
20241023,154200,53111921550,18370,18370,18370,18370,0
|
|
20241023,154100,53111921550,18370,18370,18370,18370,0
|
|
20241023,154000,53111921550,18370,18370,18370,18370,0
|
|
20241023,153900,53111921550,18370,18370,18370,18370,0
|
|
20241023,153800,53111921550,18370,18370,18370,18370,0
|
|
20241023,153700,53111921550,18370,18370,18370,18370,0
|
|
20241023,153600,53111921550,18370,18370,18370,18370,0
|
|
20241023,153500,53111921550,18370,18370,18370,18370,0
|
|
20241023,153400,53111921550,18370,18370,18370,18370,0
|
|
20241023,153300,53111921550,18370,18370,18370,18370,0
|
|
20241023,153200,53111921550,18370,18370,18370,18370,0
|
|
20241023,153100,53111921550,18370,18370,18370,18370,0
|
|
20241023,153000,53111921550,18370,18370,18370,18370,29461
|
|
20241023,152900,52570722980,18370,18370,18370,18370,0
|
|
20241023,152800,52570722980,18370,18370,18370,18370,0
|
|
20241023,152700,52570722980,18370,18370,18370,18370,0
|
|
20241023,152600,52570722980,18370,18370,18370,18370,0
|
|
20241023,152500,52570722980,18370,18370,18370,18370,0
|
|
20241023,152400,52570722980,18370,18370,18370,18370,0
|
|
20241023,152300,52570722980,18370,18370,18370,18370,0
|
|
20241023,152200,52570722980,18370,18370,18370,18370,0
|
|
20241023,152100,52570722980,18370,18370,18370,18370,0
|
|
20241023,152000,52570722980,18370,18370,18370,18370,0
|
|
20241023,151900,52570722980,18370,18310,18380,18300,8267
|
|
20241023,151800,52419197370,18300,18370,18370,18290,3356
|
|
20241023,151700,52357653810,18370,18360,18390,18360,5145
|
|
20241023,151600,52263099300,18340,18370,18380,18340,2025
|
|
20241023,151500,52225914070,18370,18250,18380,18220,7219
|
|
20241023,151400,52093849790,18220,18230,18270,18210,6577
|
|
20241023,151300,51973974650,18230,18240,18250,18220,2367
|
|
20241023,151200,51930837530,18240,18270,18270,18230,1588
|
|
20241023,151100,51901863620,18270,18260,18270,18230,1914
|
|
20241023,151000,51866933890,18250,18260,18260,18240,1433
|
|
20241023,150900,51840777520,18260,18260,18280,18250,532
|
|
20241023,150800,51831060530,18270,18230,18270,18220,2479
|
|
20241023,150700,51785837270,18230,18250,18280,18230,5469
|
|
20241023,150600,51685997980,18240,18280,18280,18240,4572
|
|
20241023,150500,51602535370,18280,18310,18310,18250,380
|
|
20241023,150400,51595586280,18310,18240,18310,18220,1205
|
|
20241023,150300,51573593880,18240,18320,18320,18230,1890
|
|
20241023,150200,51539084230,18320,18330,18370,18230,3844
|
|
20241023,150100,51468619590,18320,18210,18340,18210,3362
|
|
20241023,150000,51407192730,18210,18230,18230,18210,1342
|
|
20241023,145900,51382739840,18230,18220,18250,18210,1547
|
|
20241023,145800,51354541030,18230,18300,18300,18220,1670
|
|
20241023,145700,51324039070,18310,18300,18350,18250,3608
|
|
20241023,145600,51258020810,18300,18170,18300,18170,3798
|
|
20241023,145500,51188772120,18170,18150,18180,18130,1700
|
|
20241023,145400,51157919420,18130,18260,18270,18100,6314
|
|
20241023,145300,51043132850,18260,18360,18370,18260,2637
|
|
20241023,145200,50994802280,18370,18360,18380,18350,4026
|
|
20241023,145100,50920868090,18360,18350,18380,18350,4327
|
|
20241023,145000,50841405440,18350,18220,18390,18220,20771
|
|
20241023,144900,50461050670,18240,18110,18240,18110,15397
|
|
20241023,144800,50181030660,18100,18030,18170,18020,5855
|
|
20241023,144700,50074942180,18030,18090,18090,18030,3072
|
|
20241023,144600,50019451340,18100,18100,18110,18090,483
|
|
20241023,144500,50010712920,18100,18090,18170,18090,4823
|
|
20241023,144400,49923318480,18100,18140,18200,18050,13136
|
|
20241023,144300,49684677960,18150,18030,18160,18030,4177
|
|
20241023,144200,49609042640,18030,18150,18170,18010,13885
|
|
20241023,144100,49357567360,18160,17980,18160,17980,16783
|
|
20241023,144000,49054928720,17980,17940,17980,17930,2777
|
|
20241023,143900,49005049850,17930,17900,17950,17900,5583
|
|
20241023,143800,48904943050,17900,17820,17910,17820,4477
|
|
20241023,143700,48824962540,17810,17790,17850,17780,6227
|
|
20241023,143600,48714066510,17790,17760,17790,17760,2416
|
|
20241023,143500,48671102550,17750,17690,17750,17670,2726
|
|
20241023,143400,48622835530,17700,17660,17700,17660,5163
|
|
20241023,143300,48531606000,17670,17650,17680,17640,2040
|
|
20241023,143200,48495583920,17640,17630,17650,17630,2757
|
|
20241023,143100,48446952870,17630,17620,17630,17590,2645
|
|
20241023,143000,48400361440,17620,17630,17670,17600,4550
|
|
20241023,142900,48320133430,17630,17590,17660,17590,1876
|
|
20241023,142800,48287075150,17580,17670,17700,17560,5835
|
|
20241023,142700,48184342930,17670,17750,17750,17670,3796
|
|
20241023,142600,48117036310,17750,17770,17770,17750,687
|
|
20241023,142500,48104833840,17770,17800,17810,17730,2901
|
|
20241023,142400,48053275100,17810,17640,17810,17630,1958
|
|
20241023,142300,48018531740,17640,17630,17640,17590,1994
|
|
20241023,142200,47983396510,17610,17640,17650,17600,3655
|
|
20241023,142100,47918992830,17650,17730,17730,17620,4262
|
|
20241023,142000,47843663400,17730,17750,17770,17730,3619
|
|
20241023,141900,47779418100,17760,17750,17790,17740,1183
|
|
20241023,141800,47758416850,17750,17760,17790,17750,1543
|
|
20241023,141700,47731015580,17760,17810,17850,17760,2734
|
|
20241023,141600,47682375990,17810,17810,17960,17790,11665
|
|
20241023,141500,47473782360,17790,17640,17830,17630,9382
|
|
20241023,141400,47307399440,17640,17670,17680,17620,2624
|
|
20241023,141300,47261084710,17680,17580,17700,17580,4029
|
|
20241023,141200,47189909430,17590,17510,17600,17500,4258
|
|
20241023,141100,47115112190,17520,17580,17630,17490,9914
|
|
20241023,141000,46941151100,17580,17640,17640,17580,4458
|
|
20241023,140900,46862673030,17640,17680,17680,17640,2094
|
|
20241023,140800,46825690140,17660,17670,17680,17660,1935
|
|
20241023,140700,46791495440,17670,17710,17710,17660,2374
|
|
20241023,140600,46749487010,17660,17640,17730,17640,5358
|
|
20241023,140500,46654849610,17600,17600,17620,17580,2906
|
|
20241023,140400,46603700540,17590,17720,17730,17590,6221
|
|
20241023,140300,46493827600,17730,17660,17740,17650,2555
|
|
20241023,140200,46448661280,17700,17710,17780,17660,9904
|
|
20241023,140100,46273231250,17700,17600,17730,17550,12739
|
|
20241023,140000,46048909980,17600,17550,17790,17410,29238
|
|
20241023,135900,45535525440,17550,17810,17820,17480,26641
|
|
20241023,135800,45066624170,17800,17840,17870,17800,8017
|
|
20241023,135700,44923732700,17840,17920,17960,17720,30152
|
|
20241023,135600,44386311760,17920,18100,18110,17820,30799
|
|
20241023,135500,43832804550,18100,18150,18150,18080,4223
|
|
20241023,135400,43756314560,18140,18150,18160,18130,2913
|
|
20241023,135300,43703473960,18140,18160,18160,18130,2046
|
|
20241023,135200,43666350180,18160,18200,18240,18160,3052
|
|
20241023,135100,43610837810,18200,18130,18250,18130,6824
|
|
20241023,135000,43486770170,18130,18130,18160,18130,3125
|
|
20241023,134900,43430094970,18130,18150,18170,18100,6504
|
|
20241023,134800,43312146690,18170,18210,18210,18150,17764
|
|
20241023,134700,42989101000,18210,18330,18340,18210,17932
|
|
20241023,134600,42661302730,18340,18390,18390,18340,3672
|
|
20241023,134500,42593915600,18380,18450,18450,18350,1506
|
|
20241023,134400,42566227450,18440,18460,18480,18440,1478
|
|
20241023,134300,42538946980,18450,18490,18490,18450,1294
|
|
20241023,134200,42515045080,18480,18500,18500,18480,374
|
|
20241023,134100,42508126920,18480,18520,18550,18470,1243
|
|
20241023,134000,42485123930,18520,18460,18560,18460,1404
|
|
20241023,133900,42459161970,18470,18370,18470,18360,5558
|
|
20241023,133800,42356980280,18370,18440,18440,18370,3166
|
|
20241023,133700,42298728450,18420,18450,18460,18420,1595
|
|
20241023,133600,42269306820,18450,18460,18460,18400,3124
|
|
20241023,133500,42211722010,18460,18490,18500,18460,978
|
|
20241023,133400,42193643380,18500,18520,18520,18490,2086
|
|
20241023,133300,42155048630,18510,18630,18630,18510,9410
|
|
20241023,133200,41980067980,18640,18630,18640,18630,701
|
|
20241023,133100,41967004370,18630,18650,18650,18620,2681
|
|
20241023,133000,41917035640,18650,18610,18650,18600,4750
|
|
20241023,132900,41828593790,18610,18450,18700,18450,9512
|
|
20241023,132800,41651759500,18460,18420,18460,18420,2153
|
|
20241023,132700,41612070580,18410,18410,18440,18390,2357
|
|
20241023,132600,41568678400,18390,18370,18390,18330,8564
|
|
20241023,132500,41411403800,18380,18390,18400,18360,6328
|
|
20241023,132400,41295100850,18380,18360,18400,18350,2180
|
|
20241023,132300,41255028530,18400,18330,18440,18320,11789
|
|
20241023,132200,41038093480,18330,18380,18380,18310,5500
|
|
20241023,132100,40937234470,18380,18340,18380,18260,9219
|
|
20241023,132000,40768355380,18330,18300,18340,18220,28641
|
|
20241023,131900,40244312740,18300,18410,18440,18300,20008
|
|
20241023,131800,39876814430,18410,18530,18530,18310,44863
|
|
20241023,131700,39050550680,18530,18750,18750,18460,25881
|
|
20241023,131600,38570373120,18730,19000,19000,18670,15843
|
|
20241023,131500,38272451550,19000,19150,19150,19000,16713
|
|
20241023,131400,37953741660,19150,19170,19170,19150,5129
|
|
20241023,131300,37855456680,19180,19190,19190,19180,613
|
|
20241023,131200,37843697820,19200,19200,19210,19190,949
|
|
20241023,131100,37825483110,19190,19210,19210,19180,923
|
|
20241023,131000,37807768870,19210,19200,19220,19200,412
|
|
20241023,130900,37799857960,19220,19230,19230,19200,645
|
|
20241023,130800,37787465970,19240,19250,19250,19220,368
|
|
20241023,130700,37780388290,19250,19220,19260,19220,300
|
|
20241023,130600,37774613630,19210,19180,19220,19170,1610
|
|
20241023,130500,37743703390,19180,19180,19190,19180,945
|
|
20241023,130400,37725572420,19180,19180,19190,19180,1272
|
|
20241023,130300,37701175440,19180,19200,19200,19170,1407
|
|
20241023,130200,37674182150,19190,19190,19220,19190,667
|
|
20241023,130100,37661371810,19200,19190,19200,19170,1558
|
|
20241023,130000,37631493650,19190,19190,19210,19180,586
|
|
20241023,125900,37620252390,19180,19200,19200,19180,473
|
|
20241023,125800,37611179650,19200,19200,19210,19200,115
|
|
20241023,125700,37608971000,19200,19170,19210,19160,279
|
|
20241023,125600,37603622170,19170,19220,19220,19160,1852
|
|
20241023,125500,37568050500,19220,19190,19220,19160,2125
|
|
20241023,125400,37527304230,19190,19170,19220,19160,572
|
|
20241023,125300,37516330510,19160,19200,19240,19150,6496
|
|
20241023,125200,37391810990,19200,19200,19250,19200,1381
|
|
20241023,125100,37365284410,19200,19200,19220,19190,710
|
|
20241023,125000,37351650480,19210,19220,19220,19190,1601
|
|
20241023,124900,37320902200,19220,19240,19240,19210,1406
|
|
20241023,124800,37293867510,19250,19250,19250,19210,1191
|
|
20241023,124700,37270959920,19250,19250,19270,19230,1695
|
|
20241023,124600,37238317570,19230,19210,19250,19200,780
|
|
20241023,124500,37223326360,19210,19240,19270,19190,1624
|
|
20241023,124400,37192125210,19240,19310,19310,19230,174
|
|
20241023,124300,37188772970,19310,19170,19350,19170,1451
|
|
20241023,124200,37160862900,19170,19180,19210,19170,1822
|
|
20241023,124100,37125919490,19170,19170,19180,19160,2786
|
|
20241023,124000,37072519890,19160,19310,19310,19150,12079
|
|
20241023,123900,36840380210,19310,19410,19410,19310,2861
|
|
20241023,123800,36785026280,19410,19440,19440,19410,1066
|
|
20241023,123700,36764319000,19450,19440,19450,19440,67
|
|
20241023,123600,36763016100,19440,19450,19460,19430,412
|
|
20241023,123500,36755007830,19440,19460,19470,19440,354
|
|
20241023,123400,36748119300,19460,19420,19470,19420,319
|
|
20241023,123300,36741919740,19420,19410,19430,19410,1373
|
|
20241023,123200,36715254910,19420,19420,19420,19410,476
|
|
20241023,123100,36706011530,19420,19400,19430,19400,948
|
|
20241023,123000,36687603620,19410,19480,19480,19410,392
|
|
20241023,122900,36679984870,19480,19480,19490,19430,388
|
|
20241023,122800,36672432960,19470,19470,19500,19470,859
|
|
20241023,122700,36655698850,19490,19500,19530,19490,1577
|
|
20241023,122600,36624936990,19490,19420,19490,19420,867
|
|
20241023,122500,36608086670,19430,19410,19430,19400,520
|
|
20241023,122400,36597997780,19410,19400,19430,19390,704
|
|
20241023,122300,36584336330,19400,19390,19400,19390,551
|
|
20241023,122200,36573649020,19400,19370,19400,19370,625
|
|
20241023,122100,36561536950,19380,19420,19420,19380,257
|
|
20241023,122000,36556547360,19430,19430,19430,19420,1063
|
|
20241023,121900,36535894480,19430,19360,19430,19360,937
|
|
20241023,121800,36517707690,19360,19410,19410,19330,3262
|
|
20241023,121700,36454582700,19410,19460,19460,19410,2571
|
|
20241023,121600,36404597000,19460,19500,19500,19460,2678
|
|
20241023,121500,36352463330,19510,19510,19520,19490,1112
|
|
20241023,121400,36330780500,19510,19520,19530,19500,1099
|
|
20241023,121300,36309343960,19530,19560,19560,19510,2765
|
|
20241023,121200,36255332620,19570,19580,19620,19570,1263
|
|
20241023,121100,36230585630,19570,19530,19590,19530,905
|
|
20241023,121000,36212876550,19530,19530,19540,19520,527
|
|
20241023,120900,36202584100,19540,19530,19560,19530,917
|
|
20241023,120800,36184659880,19520,19530,19540,19520,724
|
|
20241023,120700,36170524190,19530,19520,19530,19520,263
|
|
20241023,120600,36165389780,19510,19520,19530,19500,2165
|
|
20241023,120500,36123149190,19520,19550,19550,19520,2150
|
|
20241023,120400,36081163620,19550,19560,19560,19510,851
|
|
20241023,120300,36064536500,19590,19570,19600,19550,4586
|
|
20241023,120200,35974720950,19570,19500,19570,19490,2469
|
|
20241023,120100,35926555370,19500,19460,19560,19460,4607
|
|
20241023,120000,35836771550,19460,19440,19470,19440,2710
|
|
20241023,115900,35784054720,19430,19410,19430,19400,1092
|
|
20241023,115800,35762850550,19410,19410,19430,19370,1094
|
|
20241023,115700,35741622270,19410,19370,19410,19350,609
|
|
20241023,115600,35729819010,19370,19350,19370,19340,1005
|
|
20241023,115500,35710372330,19350,19370,19390,19350,552
|
|
20241023,115400,35699687280,19360,19400,19400,19360,1045
|
|
20241023,115300,35679432570,19390,19400,19410,19390,1520
|
|
20241023,115200,35649950830,19400,19390,19430,19390,3041
|
|
20241023,115100,35590939900,19390,19380,19390,19360,876
|
|
20241023,115000,35573964120,19380,19340,19390,19340,1935
|
|
20241023,114900,35536509300,19340,19330,19340,19330,673
|
|
20241023,114800,35523494860,19330,19300,19330,19300,696
|
|
20241023,114700,35510052300,19300,19300,19310,19290,625
|
|
20241023,114600,35497992790,19300,19310,19320,19290,2660
|
|
20241023,114500,35446659420,19300,19310,19330,19300,1158
|
|
20241023,114400,35424292850,19310,19330,19330,19300,3019
|
|
20241023,114300,35365984080,19330,19350,19350,19330,2551
|
|
20241023,114200,35316659300,19350,19340,19390,19340,886
|
|
20241023,114100,35299512560,19340,19400,19420,19340,3746
|
|
20241023,114000,35226931180,19390,19340,19390,19340,1263
|
|
20241023,113900,35202488530,19340,19320,19340,19310,668
|
|
20241023,113800,35189579350,19320,19340,19350,19320,2314
|
|
20241023,113700,35144854900,19360,19370,19390,19340,2165
|
|
20241023,113600,35102935780,19370,19310,19400,19310,2379
|
|
20241023,113500,35056922020,19310,19300,19320,19290,991
|
|
20241023,113400,35037786280,19310,19280,19320,19280,3547
|
|
20241023,113300,34969327710,19260,19210,19280,19210,2322
|
|
20241023,113200,34924660320,19210,19260,19260,19130,16870
|
|
20241023,113100,34601045090,19270,19370,19370,19250,11207
|
|
20241023,113000,34384605240,19340,19410,19410,19340,6963
|
|
20241023,112900,34249764870,19390,19410,19470,19390,2254
|
|
20241023,112800,34206014870,19420,19460,19480,19420,3266
|
|
20241023,112700,34142504680,19460,19480,19490,19460,1250
|
|
20241023,112600,34118168570,19480,19470,19500,19470,2776
|
|
20241023,112500,34064112390,19470,19450,19490,19450,3692
|
|
20241023,112400,33992217310,19450,19410,19450,19400,1628
|
|
20241023,112300,33960600090,19410,19400,19430,19390,2134
|
|
20241023,112200,33919192290,19400,19360,19430,19340,2461
|
|
20241023,112100,33871490440,19440,19440,19440,19340,9027
|
|
20241023,112000,33696498250,19440,19520,19520,19430,10017
|
|
20241023,111900,33501277330,19510,19510,19530,19510,3725
|
|
20241023,111800,33428591880,19510,19510,19540,19510,5179
|
|
20241023,111700,33327485860,19510,19540,19550,19510,5701
|
|
20241023,111600,33216148630,19530,19540,19560,19520,3610
|
|
20241023,111500,33145620320,19530,19540,19590,19530,8604
|
|
20241023,111400,32977451240,19540,19530,19590,19510,10172
|
|
20241023,111300,32778752570,19580,19700,19700,19520,16113
|
|
20241023,111200,32462575720,19700,19750,19750,19670,8493
|
|
20241023,111100,32295259210,19740,19740,19780,19710,2631
|
|
20241023,111000,32243317920,19740,19740,19750,19690,8994
|
|
20241023,110900,32065992330,19740,19830,19840,19730,8349
|
|
20241023,110800,31900810180,19830,19840,19850,19830,2152
|
|
20241023,110700,31858133550,19830,19830,19850,19820,1334
|
|
20241023,110600,31831681250,19830,19820,19850,19810,2701
|
|
20241023,110500,31778121820,19820,19830,19840,19810,3353
|
|
20241023,110400,31711670790,19810,19870,19870,19800,9102
|
|
20241023,110300,31531167800,19870,20000,20000,19870,12970
|
|
20241023,110200,31272488370,20000,20000,20050,19990,2150
|
|
20241023,110100,31229488480,20000,20050,20100,20000,2305
|
|
20241023,110000,31183289280,20050,20050,20100,20000,2021
|
|
20241023,105900,31142737130,20050,20050,20050,19990,6013
|
|
20241023,105800,31022420240,20000,20100,20150,20000,8168
|
|
20241023,105700,30858510290,20100,20200,20200,20100,2819
|
|
20241023,105600,30801749190,20200,20250,20250,20100,7505
|
|
20241023,105500,30650240140,20250,20300,20350,20250,18571
|
|
20241023,105400,30273002990,20250,20100,20300,20100,16434
|
|
20241023,105300,29940446090,20050,20100,20150,20050,3457
|
|
20241023,105200,29870976990,20100,20100,20150,20050,3758
|
|
20241023,105100,29795448840,20100,20050,20100,20000,2554
|
|
20241023,105000,29744292090,19980,20000,20050,19980,3911
|
|
20241023,104900,29666030320,20050,20150,20150,19990,5082
|
|
20241023,104800,29563956000,20150,20150,20200,20100,6928
|
|
20241023,104700,29424328800,20200,20100,20200,20100,7970
|
|
20241023,104600,29263750400,20100,20000,20100,20000,3890
|
|
20241023,104500,29185694250,20050,20050,20050,20000,1878
|
|
20241023,104400,29148075450,20050,20050,20100,19990,5492
|
|
20241023,104300,29038113690,20050,20000,20100,19970,11763
|
|
20241023,104200,28802777720,20050,20150,20250,20000,20000
|
|
20241023,104100,28399539820,20200,20050,20200,20000,18995
|
|
20241023,104000,28017221170,20050,19950,20100,19950,11360
|
|
20241023,103900,27789938990,19960,19940,19960,19910,3857
|
|
20241023,103800,27713048720,19940,19940,19940,19900,3984
|
|
20241023,103700,27633701310,19950,19930,19980,19900,9633
|
|
20241023,103600,27441544760,19940,20050,20050,19870,11550
|
|
20241023,103500,27210946440,20000,19780,20100,19760,15977
|
|
20241023,103400,26892048510,19780,19770,19780,19690,5817
|
|
20241023,103300,26777339850,19770,19780,19800,19770,1788
|
|
20241023,103200,26741971880,19780,19760,19790,19760,1326
|
|
20241023,103100,26715752180,19770,19740,19770,19730,1436
|
|
20241023,103000,26687403050,19740,19830,19850,19730,1679
|
|
20241023,102900,26654169190,19830,19680,19830,19680,5642
|
|
20241023,102800,26542824510,19690,19720,19730,19690,4285
|
|
20241023,102700,26458411220,19710,19710,19760,19680,3283
|
|
20241023,102600,26393714720,19690,19850,19870,19690,10787
|
|
20241023,102500,26180489740,19870,19890,19890,19830,1560
|
|
20241023,102400,26149477050,19820,19910,19930,19810,3547
|
|
20241023,102300,26078934170,19900,19790,19930,19770,7754
|
|
20241023,102200,25925162150,19750,19780,19830,19750,3252
|
|
20241023,102100,25860782020,19780,19800,19820,19710,3145
|
|
20241023,102000,25798673080,19800,19680,19820,19650,8246
|
|
20241023,101900,25635834900,19680,19660,19690,19620,11629
|
|
20241023,101800,25407422340,19670,19730,19740,19650,7759
|
|
20241023,101700,25254603180,19730,19770,19780,19700,12614
|
|
20241023,101600,25005604950,19770,19930,19930,19770,15349
|
|
20241023,101500,24701178850,19900,20050,20050,19900,7785
|
|
20241023,101400,24545669600,20050,19910,20050,19910,9134
|
|
20241023,101300,24363125990,19900,19930,19930,19880,6852
|
|
20241023,101200,24226751910,19930,19930,19950,19910,2736
|
|
20241023,101100,24172213360,19910,19950,19950,19900,4645
|
|
20241023,101000,24079707850,19900,20000,20000,19900,15116
|
|
20241023,100900,23777804240,19980,19870,20000,19830,5071
|
|
20241023,100800,23676839140,19860,19830,19910,19820,5017
|
|
20241023,100700,23577235630,19830,19910,19910,19800,9681
|
|
20241023,100600,23384906000,19900,19820,19910,19780,6062
|
|
20241023,100500,23264540310,19780,19850,19890,19780,18474
|
|
20241023,100400,22898331530,19850,19790,19890,19720,35646
|
|
20241023,100300,22192918450,19770,20250,20450,19710,95730
|
|
20241023,100200,20269960920,20250,19880,20650,19880,161243
|
|
20241023,100100,16993184050,19880,19790,19880,19630,7508
|
|
20241023,100000,16844679100,19790,19690,19800,19600,5369
|
|
20241023,095900,16739064340,19680,19950,19960,19680,15739
|
|
20241023,095800,16426365480,19950,19950,19960,19870,14625
|
|
20241023,095700,16135117980,19950,19900,19960,19870,15465
|
|
20241023,095600,15826902850,19930,20050,20050,19830,21550
|
|
20241023,095500,15397364000,20050,19760,20050,19740,38309
|
|
20241023,095400,14633764840,19740,19720,19790,19710,5192
|
|
20241023,095300,14531253440,19720,19630,19720,19620,3064
|
|
20241023,095200,14470966510,19630,19510,19630,19500,5051
|
|
20241023,095100,14372168140,19510,19510,19540,19510,1221
|
|
20241023,095000,14348334250,19540,19570,19570,19500,3783
|
|
20241023,094900,14274461550,19560,19580,19580,19530,3074
|
|
20241023,094800,14214359700,19570,19590,19590,19570,1203
|
|
20241023,094700,14190806300,19590,19610,19620,19580,3760
|
|
20241023,094600,14117111330,19610,19650,19700,19600,2351
|
|
20241023,094500,14070930360,19640,19580,19650,19550,1988
|
|
20241023,094400,14031946780,19580,19520,19590,19500,4896
|
|
20241023,094300,13936384620,19520,19600,19610,19520,6215
|
|
20241023,094200,13814709980,19610,19590,19630,19590,2766
|
|
20241023,094100,13760485660,19600,19730,19730,19550,12666
|
|
20241023,094000,13511659750,19720,19850,19850,19680,8658
|
|
20241023,093900,13340682310,19830,19740,19890,19730,12871
|
|
20241023,093800,13085182690,19730,19780,19850,19630,12106
|
|
20241023,093700,12845464070,19780,19560,19990,19550,34830
|
|
20241023,093600,12155104530,19550,19580,19580,19460,5870
|
|
20241023,093500,12040484960,19580,19630,19650,19550,3510
|
|
20241023,093400,11971671720,19650,19740,19800,19640,8757
|
|
20241023,093300,11798922640,19740,19490,19830,19470,25955
|
|
20241023,093200,11287676760,19490,19330,19490,19320,3370
|
|
20241023,093100,11222329880,19340,19300,19360,19300,2787
|
|
20241023,093000,11168438830,19300,19300,19300,19200,3693
|
|
20241023,092900,11097335500,19300,19390,19390,19290,4658
|
|
20241023,092800,11007145490,19400,19270,19440,19200,7875
|
|
20241023,092700,10854774510,19270,19200,19270,19150,14221
|
|
20241023,092600,10581829210,19200,19240,19250,19160,8739
|
|
20241023,092500,10414099830,19230,19280,19290,19230,4225
|
|
20241023,092400,10332690620,19210,19160,19330,19150,19097
|
|
20241023,092300,9965675880,19150,19400,19400,19150,18780
|
|
20241023,092200,9604168600,19370,19430,19440,19370,5040
|
|
20241023,092100,9506402840,19440,19530,19530,19440,5964
|
|
20241023,092000,9390243470,19530,19530,19530,19460,3652
|
|
20241023,091900,9319022290,19520,19580,19580,19510,4091
|
|
20241023,091800,9239052100,19580,19570,19590,19550,6464
|
|
20241023,091700,9112547010,19570,19380,19580,19350,7254
|
|
20241023,091600,8971475110,19340,19330,19400,19280,15449
|
|
20241023,091500,8673069870,19320,19510,19510,19320,19248
|
|
20241023,091400,8300136940,19470,19600,19630,19470,8606
|
|
20241023,091300,8131983630,19600,19500,19650,19500,10966
|
|
20241023,091200,7917205780,19530,19830,19830,19470,34129
|
|
20241023,091100,7247492770,19840,19860,19880,19830,7665
|
|
20241023,091000,7095300890,19850,19900,19980,19850,26701
|
|
20241023,090900,6563020540,19890,19930,19940,19820,25342
|
|
20241023,090800,6059219430,19940,20050,20050,19930,38294
|
|
20241023,090700,5293672240,20000,19870,20150,19810,59483
|
|
20241023,090600,4106214940,19870,19630,19920,19580,57438
|
|
20241023,090500,2969141580,19580,19400,19700,19400,20404
|
|
20241023,090400,2569082410,19400,19460,19500,19320,18517
|
|
20241023,090300,2210415570,19440,19550,19580,19440,16909
|
|
20241023,090200,1880212730,19520,19470,19600,19430,29156
|
|
20241023,090100,1310880870,19540,19280,19550,19280,32617
|
|
20241023,090000,677175960,19280,19110,19300,19100,34804
|