599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185600,15251001830,17290,17290,17290,17290,77751
|
|
20241028,185500,15251001830,17290,17290,17290,17290,0
|
|
20241028,185400,15251001830,17290,17290,17290,17290,0
|
|
20241028,185300,15251001830,17290,17290,17290,17290,0
|
|
20241028,185200,15251001830,17290,17290,17290,17290,0
|
|
20241028,185100,15251001830,17290,17290,17290,17290,0
|
|
20241028,185000,15251001830,17290,17290,17290,17290,0
|
|
20241028,184900,15251001830,17290,17290,17290,17290,0
|
|
20241028,184800,15251001830,17290,17290,17290,17290,0
|
|
20241028,184700,15251001830,17290,17290,17290,17290,0
|
|
20241028,184600,15251001830,17290,17290,17290,17290,0
|
|
20241028,184500,15251001830,17290,17290,17290,17290,0
|
|
20241028,184400,15251001830,17290,17290,17290,17290,0
|
|
20241028,184300,15251001830,17290,17290,17290,17290,0
|
|
20241028,184200,15251001830,17290,17290,17290,17290,0
|
|
20241028,184100,15251001830,17290,17290,17290,17290,0
|
|
20241028,184000,15251001830,17290,17290,17290,17290,0
|
|
20241028,183900,15251001830,17290,17290,17290,17290,0
|
|
20241028,183800,15251001830,17290,17290,17290,17290,0
|
|
20241028,183700,15251001830,17290,17290,17290,17290,0
|
|
20241028,183600,15251001830,17290,17290,17290,17290,0
|
|
20241028,183500,15251001830,17290,17290,17290,17290,0
|
|
20241028,183400,15251001830,17290,17290,17290,17290,0
|
|
20241028,183300,15251001830,17290,17290,17290,17290,0
|
|
20241028,183200,15251001830,17290,17290,17290,17290,0
|
|
20241028,183100,15251001830,17290,17290,17290,17290,0
|
|
20241028,183000,15251001830,17290,17290,17290,17290,0
|
|
20241028,182900,15251001830,17290,17290,17290,17290,0
|
|
20241028,182800,15251001830,17290,17290,17290,17290,0
|
|
20241028,182700,15251001830,17290,17290,17290,17290,0
|
|
20241028,182600,15251001830,17290,17290,17290,17290,77751
|
|
20241028,182500,15251001830,17290,17290,17290,17290,0
|
|
20241028,182400,15251001830,17290,17290,17290,17290,0
|
|
20241028,182300,15251001830,17290,17290,17290,17290,0
|
|
20241028,182200,15251001830,17290,17290,17290,17290,0
|
|
20241028,182100,15251001830,17290,17290,17290,17290,0
|
|
20241028,182000,15251001830,17290,17290,17290,17290,0
|
|
20241028,181900,15251001830,17290,17290,17290,17290,0
|
|
20241028,181800,15251001830,17290,17290,17290,17290,0
|
|
20241028,181700,15251001830,17290,17290,17290,17290,0
|
|
20241028,181600,15251001830,17290,17290,17290,17290,0
|
|
20241028,181500,15251001830,17290,17290,17290,17290,0
|
|
20241028,181400,15251001830,17290,17290,17290,17290,0
|
|
20241028,181300,15251001830,17290,17290,17290,17290,0
|
|
20241028,181200,15251001830,17290,17290,17290,17290,0
|
|
20241028,181100,15251001830,17290,17290,17290,17290,0
|
|
20241028,181000,15251001830,17290,17290,17290,17290,0
|
|
20241028,180900,15251001830,17290,17290,17290,17290,0
|
|
20241028,180800,15251001830,17290,17290,17290,17290,0
|
|
20241028,180700,15251001830,17290,17290,17290,17290,0
|
|
20241028,180600,15251001830,17290,17290,17290,17290,0
|
|
20241028,180500,15251001830,17290,17290,17290,17290,0
|
|
20241028,180400,15251001830,17290,17290,17290,17290,0
|
|
20241028,180300,15251001830,17290,17290,17290,17290,0
|
|
20241028,180200,15251001830,17290,17290,17290,17290,0
|
|
20241028,180100,15251001830,17290,17290,17290,17290,0
|
|
20241028,180000,15251001830,17290,17290,17290,17290,0
|
|
20241028,175900,15251001830,17290,17290,17290,17290,0
|
|
20241028,175800,15251001830,17290,17290,17290,17290,0
|
|
20241028,175700,15251001830,17290,17290,17290,17290,0
|
|
20241028,175600,15251001830,17290,17290,17290,17290,77751
|
|
20241028,175500,15251001830,17290,17290,17290,17290,0
|
|
20241028,175400,15251001830,17290,17290,17290,17290,0
|
|
20241028,175300,15251001830,17290,17290,17290,17290,0
|
|
20241028,175200,15251001830,17290,17290,17290,17290,0
|
|
20241028,175100,15251001830,17290,17290,17290,17290,0
|
|
20241028,175000,15251001830,17290,17290,17290,17290,0
|
|
20241028,174900,15251001830,17290,17290,17290,17290,0
|
|
20241028,174800,15251001830,17290,17290,17290,17290,0
|
|
20241028,174700,15251001830,17290,17290,17290,17290,0
|
|
20241028,174600,15251001830,17290,17290,17290,17290,0
|
|
20241028,174500,15251001830,17290,17290,17290,17290,0
|
|
20241028,174400,15251001830,17290,17290,17290,17290,0
|
|
20241028,174300,15251001830,17290,17290,17290,17290,0
|
|
20241028,174200,15251001830,17290,17290,17290,17290,0
|
|
20241028,174100,15251001830,17290,17290,17290,17290,0
|
|
20241028,174000,15251001830,17290,17290,17290,17290,0
|
|
20241028,173900,15251001830,17290,17290,17290,17290,0
|
|
20241028,173800,15251001830,17290,17290,17290,17290,0
|
|
20241028,173700,15251001830,17290,17290,17290,17290,0
|
|
20241028,173600,15251001830,17290,17290,17290,17290,0
|
|
20241028,173500,15251001830,17290,17290,17290,17290,0
|
|
20241028,173400,15251001830,17290,17290,17290,17290,0
|
|
20241028,173300,15251001830,17290,17290,17290,17290,0
|
|
20241028,173200,15251001830,17290,17290,17290,17290,0
|
|
20241028,173100,15251001830,17290,17290,17290,17290,0
|
|
20241028,173000,15251001830,17290,17290,17290,17290,0
|
|
20241028,172900,15251001830,17290,17290,17290,17290,0
|
|
20241028,172800,15251001830,17290,17290,17290,17290,0
|
|
20241028,172700,15251001830,17290,17290,17290,17290,0
|
|
20241028,172600,15251001830,17290,17290,17290,17290,77751
|
|
20241028,172500,15251001830,17290,17290,17290,17290,0
|
|
20241028,172400,15251001830,17290,17290,17290,17290,0
|
|
20241028,172300,15251001830,17290,17290,17290,17290,0
|
|
20241028,172200,15251001830,17290,17290,17290,17290,0
|
|
20241028,172100,15251001830,17290,17290,17290,17290,0
|
|
20241028,172000,15251001830,17290,17290,17290,17290,0
|
|
20241028,171900,15251001830,17290,17290,17290,17290,0
|
|
20241028,171800,15251001830,17290,17290,17290,17290,0
|
|
20241028,171700,15251001830,17290,17290,17290,17290,0
|
|
20241028,171600,15251001830,17290,17290,17290,17290,0
|
|
20241028,171500,15251001830,17290,17290,17290,17290,0
|
|
20241028,171400,15251001830,17290,17290,17290,17290,0
|
|
20241028,171300,15251001830,17290,17290,17290,17290,0
|
|
20241028,171200,15251001830,17290,17290,17290,17290,0
|
|
20241028,171100,15251001830,17290,17290,17290,17290,0
|
|
20241028,171000,15251001830,17290,17290,17290,17290,0
|
|
20241028,170900,15251001830,17290,17290,17290,17290,0
|
|
20241028,170800,15251001830,17290,17290,17290,17290,0
|
|
20241028,170700,15251001830,17290,17290,17290,17290,0
|
|
20241028,170600,15251001830,17290,17290,17290,17290,0
|
|
20241028,170500,15251001830,17290,17290,17290,17290,0
|
|
20241028,170400,15251001830,17290,17290,17290,17290,0
|
|
20241028,170300,15251001830,17290,17290,17290,17290,0
|
|
20241028,170200,15251001830,17290,17290,17290,17290,0
|
|
20241028,170100,15251001830,17290,17290,17290,17290,0
|
|
20241028,170000,15251001830,17290,17290,17290,17290,0
|
|
20241028,165900,15251001830,17290,17290,17290,17290,0
|
|
20241028,165800,15251001830,17290,17290,17290,17290,0
|
|
20241028,165700,15251001830,17290,17290,17290,17290,0
|
|
20241028,165600,15251001830,17290,17290,17290,17290,77751
|
|
20241028,165500,15251001830,17290,17290,17290,17290,0
|
|
20241028,165400,15251001830,17290,17290,17290,17290,0
|
|
20241028,165300,15251001830,17290,17290,17290,17290,0
|
|
20241028,165200,15251001830,17290,17290,17290,17290,0
|
|
20241028,165100,15251001830,17290,17290,17290,17290,0
|
|
20241028,165000,15251001830,17290,17290,17290,17290,0
|
|
20241028,164900,15251001830,17290,17290,17290,17290,0
|
|
20241028,164800,15251001830,17290,17290,17290,17290,0
|
|
20241028,164700,15251001830,17290,17290,17290,17290,0
|
|
20241028,164600,15251001830,17290,17290,17290,17290,0
|
|
20241028,164500,15251001830,17290,17290,17290,17290,0
|
|
20241028,164400,15251001830,17290,17290,17290,17290,0
|
|
20241028,164300,15251001830,17290,17290,17290,17290,0
|
|
20241028,164200,15251001830,17290,17290,17290,17290,0
|
|
20241028,164100,15251001830,17290,17290,17290,17290,0
|
|
20241028,164000,15251001830,17290,17290,17290,17290,0
|
|
20241028,163900,15251001830,17290,17290,17290,17290,0
|
|
20241028,163800,15251001830,17290,17290,17290,17290,0
|
|
20241028,163700,15251001830,17290,17290,17290,17290,0
|
|
20241028,163600,15251001830,17290,17290,17290,17290,0
|
|
20241028,163500,15251001830,17290,17290,17290,17290,0
|
|
20241028,163400,15251001830,17290,17290,17290,17290,0
|
|
20241028,163300,15251001830,17290,17290,17290,17290,0
|
|
20241028,163200,15251001830,17290,17290,17290,17290,0
|
|
20241028,163100,15251001830,17290,17290,17290,17290,0
|
|
20241028,163000,15251001830,17290,17290,17290,17290,0
|
|
20241028,162900,15251001830,17290,17290,17290,17290,0
|
|
20241028,162800,15251001830,17290,17290,17290,17290,0
|
|
20241028,162700,15251001830,17290,17290,17290,17290,0
|
|
20241028,162600,15251001830,17290,17290,17290,17290,77751
|
|
20241028,162500,15251001830,17290,17290,17290,17290,0
|
|
20241028,162400,15251001830,17290,17290,17290,17290,0
|
|
20241028,162300,15251001830,17290,17290,17290,17290,0
|
|
20241028,162200,15251001830,17290,17290,17290,17290,0
|
|
20241028,162100,15251001830,17290,17290,17290,17290,0
|
|
20241028,162000,15251001830,17290,17290,17290,17290,0
|
|
20241028,161900,15251001830,17290,17290,17290,17290,0
|
|
20241028,161800,15251001830,17290,17290,17290,17290,0
|
|
20241028,161700,15251001830,17290,17290,17290,17290,0
|
|
20241028,161600,15251001830,17290,17290,17290,17290,0
|
|
20241028,161500,15251001830,17290,17290,17290,17290,0
|
|
20241028,161400,15251001830,17290,17290,17290,17290,0
|
|
20241028,161300,15251001830,17290,17290,17290,17290,0
|
|
20241028,161200,15251001830,17290,17290,17290,17290,0
|
|
20241028,161100,15251001830,17290,17290,17290,17290,0
|
|
20241028,161000,15251001830,17290,17290,17290,17290,0
|
|
20241028,160900,15251001830,17290,17290,17290,17290,0
|
|
20241028,160800,15251001830,17290,17290,17290,17290,0
|
|
20241028,160700,15251001830,17290,17290,17290,17290,0
|
|
20241028,160600,15251001830,17290,17290,17290,17290,0
|
|
20241028,160500,15251001830,17290,17290,17290,17290,0
|
|
20241028,160400,15251001830,17290,17290,17290,17290,0
|
|
20241028,160300,15251001830,17290,17290,17290,17290,0
|
|
20241028,160200,15251001830,17290,17290,17290,17290,0
|
|
20241028,160100,15251001830,17290,17290,17290,17290,0
|
|
20241028,160000,15251001830,17290,17290,17290,17290,0
|
|
20241028,155900,15251001830,17290,17290,17290,17290,0
|
|
20241028,155800,15251001830,17290,17290,17290,17290,0
|
|
20241028,155700,15251001830,17290,17290,17290,17290,0
|
|
20241028,155600,15251001830,17290,17290,17290,17290,77751
|
|
20241028,155500,15251001830,17290,17290,17290,17290,0
|
|
20241028,155400,15251001830,17290,17290,17290,17290,0
|
|
20241028,155300,15251001830,17290,17290,17290,17290,0
|
|
20241028,155200,15251001830,17290,17290,17290,17290,0
|
|
20241028,155100,15251001830,17290,17290,17290,17290,0
|
|
20241028,155000,15251001830,17290,17290,17290,17290,0
|
|
20241028,154900,15251001830,17290,17290,17290,17290,0
|
|
20241028,154800,15251001830,17290,17290,17290,17290,0
|
|
20241028,154700,15251001830,17290,17290,17290,17290,0
|
|
20241028,154600,15251001830,17290,17290,17290,17290,0
|
|
20241028,154500,15251001830,17290,17290,17290,17290,0
|
|
20241028,154400,15251001830,17290,17290,17290,17290,0
|
|
20241028,154300,15251001830,17290,17290,17290,17290,0
|
|
20241028,154200,15251001830,17290,17290,17290,17290,0
|
|
20241028,154100,15251001830,17290,17290,17290,17290,0
|
|
20241028,154000,15251001830,17290,17290,17290,17290,0
|
|
20241028,153900,15251001830,17290,17290,17290,17290,0
|
|
20241028,153800,15251001830,17290,17290,17290,17290,0
|
|
20241028,153700,15251001830,17290,17290,17290,17290,0
|
|
20241028,153600,15251001830,17290,17290,17290,17290,0
|
|
20241028,153500,15251001830,17290,17290,17290,17290,0
|
|
20241028,153400,15251001830,17290,17290,17290,17290,0
|
|
20241028,153300,15251001830,17290,17290,17290,17290,0
|
|
20241028,153200,15251001830,17290,17290,17290,17290,0
|
|
20241028,153100,15251001830,17290,17290,17290,17290,0
|
|
20241028,153000,15251001830,17290,17290,17290,17290,77751
|
|
20241028,152900,13906687040,17230,17230,17230,17230,0
|
|
20241028,152800,13906687040,17230,17230,17230,17230,0
|
|
20241028,152700,13906687040,17230,17230,17230,17230,0
|
|
20241028,152600,13906687040,17230,17230,17230,17230,0
|
|
20241028,152500,13906687040,17230,17230,17230,17230,0
|
|
20241028,152400,13906687040,17230,17230,17230,17230,0
|
|
20241028,152300,13906687040,17230,17230,17230,17230,0
|
|
20241028,152200,13906687040,17230,17230,17230,17230,0
|
|
20241028,152100,13906687040,17230,17230,17230,17230,0
|
|
20241028,152000,13906687040,17230,17230,17230,17230,0
|
|
20241028,151900,13906687040,17230,17220,17230,17210,2905
|
|
20241028,151800,13856679780,17230,17220,17230,17210,1557
|
|
20241028,151700,13829868400,17220,17220,17230,17220,1828
|
|
20241028,151600,13798388120,17220,17220,17230,17220,1575
|
|
20241028,151500,13771264720,17220,17240,17240,17220,810
|
|
20241028,151400,13757313670,17240,17220,17250,17220,3217
|
|
20241028,151300,13701911920,17230,17230,17230,17220,829
|
|
20241028,151200,13687633050,17230,17240,17240,17230,3571
|
|
20241028,151100,13626086740,17240,17250,17250,17240,1930
|
|
20241028,151000,13592812740,17250,17240,17250,17240,454
|
|
20241028,150900,13584983940,17240,17240,17240,17210,4013
|
|
20241028,150800,13515844490,17240,17240,17250,17230,4197
|
|
20241028,150700,13443478990,17250,17240,17250,17240,547
|
|
20241028,150600,13434048620,17250,17250,17260,17240,850
|
|
20241028,150500,13419386160,17240,17250,17250,17240,1746
|
|
20241028,150400,13389271910,17250,17240,17260,17240,3932
|
|
20241028,150300,13321449750,17240,17250,17250,17240,2010
|
|
20241028,150200,13286797280,17240,17240,17250,17240,47
|
|
20241028,150100,13285986730,17240,17250,17250,17240,522
|
|
20241028,150000,13276987370,17250,17250,17260,17240,2116
|
|
20241028,145900,13240476480,17250,17250,17260,17240,2175
|
|
20241028,145800,13202961060,17250,17260,17260,17250,2237
|
|
20241028,145700,13164372770,17260,17250,17260,17250,514
|
|
20241028,145600,13155504760,17260,17250,17260,17250,1174
|
|
20241028,145500,13135246210,17260,17260,17260,17250,2032
|
|
20241028,145400,13100188970,17260,17260,17260,17250,623
|
|
20241028,145300,13089436080,17260,17260,17270,17250,3639
|
|
20241028,145200,13026626140,17260,17250,17260,17250,434
|
|
20241028,145100,13019136670,17260,17260,17270,17250,1427
|
|
20241028,145000,12994506790,17260,17270,17270,17250,1577
|
|
20241028,144900,12967291450,17270,17260,17270,17250,4529
|
|
20241028,144800,12889121460,17250,17250,17260,17250,1068
|
|
20241028,144700,12870697520,17250,17240,17260,17240,4473
|
|
20241028,144600,12793541640,17240,17240,17240,17240,1451
|
|
20241028,144500,12768526400,17240,17240,17250,17230,2895
|
|
20241028,144400,12718606220,17240,17230,17240,17220,3366
|
|
20241028,144300,12660599280,17220,17220,17230,17210,2129
|
|
20241028,144200,12623944810,17230,17230,17230,17220,1164
|
|
20241028,144100,12603892840,17220,17220,17230,17220,2759
|
|
20241028,144000,12556381340,17220,17230,17240,17220,755
|
|
20241028,143900,12543373130,17220,17220,17230,17220,1818
|
|
20241028,143800,12512050900,17220,17230,17230,17220,486
|
|
20241028,143700,12503680670,17220,17220,17230,17220,216
|
|
20241028,143600,12499960280,17230,17230,17240,17230,1958
|
|
20241028,143500,12466215420,17230,17240,17240,17230,464
|
|
20241028,143400,12458219080,17240,17240,17240,17230,344
|
|
20241028,143300,12452289360,17240,17240,17250,17230,691
|
|
20241028,143200,12440376510,17240,17230,17250,17230,899
|
|
20241028,143100,12424882140,17240,17240,17240,17230,595
|
|
20241028,143000,12414624350,17240,17250,17250,17240,270
|
|
20241028,142900,12409969280,17240,17240,17250,17240,763
|
|
20241028,142800,12396808150,17250,17240,17250,17230,435
|
|
20241028,142700,12389308500,17240,17230,17240,17230,117
|
|
20241028,142600,12387291790,17230,17240,17250,17230,818
|
|
20241028,142500,12373188020,17240,17240,17250,17240,1765
|
|
20241028,142400,12342751980,17240,17240,17250,17240,568
|
|
20241028,142300,12332959640,17250,17240,17250,17240,157
|
|
20241028,142200,12330252530,17250,17240,17250,17240,778
|
|
20241028,142100,12316832380,17240,17240,17250,17240,448
|
|
20241028,142000,12309108850,17240,17230,17240,17220,1242
|
|
20241028,141900,12287705000,17220,17220,17230,17220,1517
|
|
20241028,141800,12261567240,17220,17230,17230,17220,1967
|
|
20241028,141700,12227675940,17230,17240,17240,17230,693
|
|
20241028,141600,12215735260,17230,17240,17240,17230,330
|
|
20241028,141500,12210049350,17230,17230,17250,17220,1342
|
|
20241028,141400,12186916850,17220,17240,17250,17220,957
|
|
20241028,141300,12170422200,17230,17240,17250,17230,1043
|
|
20241028,141200,12152440590,17230,17230,17240,17230,1127
|
|
20241028,141100,12133011240,17230,17210,17240,17210,168
|
|
20241028,141000,12130116620,17210,17210,17230,17210,1417
|
|
20241028,140900,12105717030,17220,17220,17220,17210,155
|
|
20241028,140800,12103048050,17220,17210,17220,17210,861
|
|
20241028,140700,12088222330,17210,17220,17220,17210,24
|
|
20241028,140600,12087809170,17210,17240,17240,17210,3450
|
|
20241028,140500,12028385740,17230,17230,17240,17230,789
|
|
20241028,140400,12014783520,17230,17240,17240,17230,197
|
|
20241028,140300,12011387890,17230,17240,17240,17230,117
|
|
20241028,140200,12009371610,17240,17250,17250,17230,1380
|
|
20241028,140100,11985573110,17240,17240,17250,17240,347
|
|
20241028,140000,11979590620,17240,17250,17260,17240,1270
|
|
20241028,135900,11957681870,17250,17260,17260,17250,343
|
|
20241028,135800,11951762620,17250,17260,17270,17250,918
|
|
20241028,135700,11935917720,17260,17260,17270,17260,1364
|
|
20241028,135600,11912374750,17270,17250,17270,17250,2105
|
|
20241028,135500,11876040900,17260,17250,17260,17240,2407
|
|
20241028,135400,11834522580,17250,17240,17250,17240,132
|
|
20241028,135300,11832246330,17250,17250,17260,17240,1849
|
|
20241028,135200,11800343760,17250,17260,17270,17250,4722
|
|
20241028,135100,11718838610,17260,17260,17270,17240,4629
|
|
20241028,135000,11638951050,17260,17250,17260,17250,2802
|
|
20241028,134900,11590611870,17250,17230,17250,17230,1791
|
|
20241028,134800,11559728620,17240,17230,17240,17220,1315
|
|
20241028,134700,11537062910,17230,17250,17250,17230,1629
|
|
20241028,134600,11508981780,17240,17240,17250,17240,676
|
|
20241028,134500,11497321840,17240,17230,17250,17230,1362
|
|
20241028,134400,11473846250,17230,17220,17230,17210,1133
|
|
20241028,134300,11454331810,17230,17220,17230,17210,407
|
|
20241028,134200,11447321380,17230,17210,17230,17210,74
|
|
20241028,134100,11446046520,17210,17220,17230,17210,2952
|
|
20241028,134000,11395209970,17220,17210,17220,17200,1055
|
|
20241028,133900,11377052990,17220,17210,17220,17210,673
|
|
20241028,133800,11365469820,17210,17200,17220,17200,982
|
|
20241028,133700,11348561650,17200,17200,17210,17200,186
|
|
20241028,133600,11345360910,17200,17200,17210,17200,1146
|
|
20241028,133500,11325647690,17210,17210,17210,17200,234
|
|
20241028,133400,11321620590,17210,17220,17220,17200,1949
|
|
20241028,133300,11288078060,17210,17210,17220,17210,60
|
|
20241028,133200,11287045440,17210,17210,17220,17210,533
|
|
20241028,133100,11277872060,17210,17210,17220,17210,1159
|
|
20241028,133000,11257918340,17210,17210,17220,17210,86
|
|
20241028,132900,11256437740,17210,17210,17210,17200,444
|
|
20241028,132800,11248796550,17220,17220,17240,17210,1932
|
|
20241028,132700,11215501800,17220,17210,17220,17210,76
|
|
20241028,132600,11214193830,17210,17210,17210,17210,521
|
|
20241028,132500,11205227420,17210,17220,17220,17200,570
|
|
20241028,132400,11195420510,17220,17210,17220,17210,749
|
|
20241028,132300,11182522840,17210,17220,17220,17200,1437
|
|
20241028,132200,11157792590,17210,17220,17220,17210,40
|
|
20241028,132100,11157103930,17220,17210,17230,17200,1378
|
|
20241028,132000,11133381910,17210,17220,17220,17210,1337
|
|
20241028,131900,11110372110,17210,17220,17220,17210,32
|
|
20241028,131800,11109821120,17220,17230,17230,17220,565
|
|
20241028,131700,11100091790,17230,17230,17240,17220,2317
|
|
20241028,131600,11060174360,17230,17260,17260,17230,2962
|
|
20241028,131500,11009070840,17260,17260,17270,17260,52
|
|
20241028,131400,11008172960,17270,17270,17270,17260,1159
|
|
20241028,131300,10988160730,17260,17270,17270,17260,262
|
|
20241028,131200,10983638290,17260,17250,17260,17250,633
|
|
20241028,131100,10972718980,17250,17270,17280,17250,2627
|
|
20241028,131000,10927374800,17270,17270,17270,17270,910
|
|
20241028,130900,10911659100,17270,17260,17270,17250,1922
|
|
20241028,130800,10878489180,17260,17270,17270,17260,1981
|
|
20241028,130700,10844277360,17270,17270,17270,17250,4777
|
|
20241028,130600,10761824430,17270,17270,17270,17260,507
|
|
20241028,130500,10753073320,17270,17250,17270,17240,4640
|
|
20241028,130400,10672998800,17250,17250,17250,17240,1453
|
|
20241028,130300,10647939790,17240,17250,17250,17240,765
|
|
20241028,130200,10634749300,17240,17250,17250,17240,30
|
|
20241028,130100,10634231810,17250,17250,17250,17240,523
|
|
20241028,130000,10625210080,17260,17240,17260,17230,1249
|
|
20241028,125900,10603672670,17240,17250,17260,17240,230
|
|
20241028,125800,10599704030,17250,17240,17250,17240,2300
|
|
20241028,125700,10560034200,17240,17240,17250,17240,776
|
|
20241028,125600,10546648680,17230,17240,17250,17230,2089
|
|
20241028,125500,10510635630,17250,17250,17250,17240,564
|
|
20241028,125400,10500911830,17240,17240,17250,17240,406
|
|
20241028,125300,10493912040,17250,17220,17250,17220,1225
|
|
20241028,125200,10472791670,17210,17230,17240,17210,781
|
|
20241028,125100,10459335110,17230,17240,17240,17230,360
|
|
20241028,125000,10453132050,17240,17220,17240,17220,744
|
|
20241028,124900,10440316990,17220,17200,17220,17200,767
|
|
20241028,124800,10427116720,17200,17220,17220,17200,459
|
|
20241028,124700,10419218550,17210,17220,17220,17210,2713
|
|
20241028,124600,10372504650,17220,17220,17220,17210,802
|
|
20241028,124500,10358701570,17220,17220,17220,17210,77
|
|
20241028,124400,10357375700,17210,17220,17220,17210,354
|
|
20241028,124300,10351283010,17220,17210,17220,17210,1377
|
|
20241028,124200,10327573760,17220,17230,17230,17220,265
|
|
20241028,124100,10323010210,17230,17240,17240,17220,137
|
|
20241028,124000,10320650960,17240,17230,17250,17230,846
|
|
20241028,123900,10306071070,17230,17230,17230,17230,39
|
|
20241028,123800,10305399100,17220,17240,17240,17220,577
|
|
20241028,123700,10295462090,17230,17240,17240,17230,1092
|
|
20241028,123600,10276636320,17240,17230,17240,17230,140
|
|
20241028,123500,10274223920,17230,17230,17240,17230,72
|
|
20241028,123400,10272983070,17240,17240,17250,17230,551
|
|
20241028,123300,10263484300,17250,17240,17250,17220,2672
|
|
20241028,123200,10217425960,17240,17250,17250,17240,390
|
|
20241028,123100,10210702240,17250,17250,17250,17250,29
|
|
20241028,123000,10210201990,17240,17240,17250,17240,282
|
|
20241028,122900,10205340030,17230,17230,17240,17230,373
|
|
20241028,122800,10198912960,17230,17250,17250,17230,536
|
|
20241028,122700,10189672950,17250,17240,17250,17240,634
|
|
20241028,122600,10178742390,17240,17250,17250,17230,522
|
|
20241028,122500,10169743200,17250,17260,17270,17250,2112
|
|
20241028,122400,10133296210,17260,17250,17270,17250,6486
|
|
20241028,122300,10021357690,17250,17240,17250,17240,2975
|
|
20241028,122200,9970047340,17240,17240,17250,17230,1154
|
|
20241028,122100,9950152560,17240,17230,17250,17230,3052
|
|
20241028,122000,9897534440,17240,17240,17240,17240,433
|
|
20241028,121900,9890069520,17240,17240,17240,17230,878
|
|
20241028,121800,9874933850,17240,17240,17240,17230,682
|
|
20241028,121700,9863182640,17240,17240,17240,17230,786
|
|
20241028,121600,9849637520,17240,17210,17240,17210,2292
|
|
20241028,121500,9810143280,17220,17230,17230,17210,219
|
|
20241028,121400,9806372380,17220,17220,17220,17220,179
|
|
20241028,121300,9803290000,17220,17230,17230,17220,831
|
|
20241028,121200,9788972840,17220,17220,17230,17220,39
|
|
20241028,121100,9788300960,17230,17230,17230,17220,559
|
|
20241028,121000,9778674640,17230,17230,17230,17230,644
|
|
20241028,120900,9767578520,17240,17220,17240,17220,173
|
|
20241028,120800,9764597680,17230,17220,17230,17220,195
|
|
20241028,120700,9761238440,17230,17230,17230,17220,1173
|
|
20241028,120600,9741031280,17240,17240,17240,17230,785
|
|
20241028,120500,9727497940,17240,17240,17240,17230,40
|
|
20241028,120400,9726808700,17240,17230,17240,17230,467
|
|
20241028,120300,9718762020,17240,17240,17240,17240,37
|
|
20241028,120200,9718124140,17230,17230,17240,17230,104
|
|
20241028,120100,9716331970,17220,17220,17230,17220,429
|
|
20241028,120000,9708944570,17230,17230,17240,17230,547
|
|
20241028,115900,9699519740,17240,17230,17240,17230,812
|
|
20241028,115800,9685521700,17230,17240,17240,17230,562
|
|
20241028,115700,9675838130,17240,17230,17240,17230,183
|
|
20241028,115600,9672683780,17240,17230,17240,17230,1545
|
|
20241028,115500,9646062170,17230,17230,17230,17220,855
|
|
20241028,115400,9631333720,17230,17230,17230,17220,34
|
|
20241028,115300,9630747960,17230,17230,17240,17230,416
|
|
20241028,115200,9623579970,17230,17230,17240,17220,562
|
|
20241028,115100,9613896770,17240,17240,17240,17230,561
|
|
20241028,115000,9604230440,17240,17230,17240,17230,81
|
|
20241028,114900,9602834490,17230,17220,17240,17220,708
|
|
20241028,114800,9590640270,17220,17220,17230,17220,139
|
|
20241028,114700,9588245620,17220,17230,17230,17220,189
|
|
20241028,114600,9584989320,17230,17250,17250,17230,755
|
|
20241028,114500,9571974090,17240,17240,17250,17230,1501
|
|
20241028,114400,9546099940,17240,17240,17250,17240,47
|
|
20241028,114300,9545289380,17250,17240,17250,17240,139
|
|
20241028,114200,9542892940,17250,17250,17250,17240,130
|
|
20241028,114100,9540651480,17240,17250,17250,17240,603
|
|
20241028,114000,9530255280,17240,17250,17260,17240,1056
|
|
20241028,113900,9512038990,17250,17260,17260,17250,1460
|
|
20241028,113800,9486846630,17260,17240,17260,17240,464
|
|
20241028,113700,9478846020,17240,17260,17260,17240,680
|
|
20241028,113600,9467115750,17260,17250,17260,17250,1708
|
|
20241028,113500,9437652480,17250,17230,17250,17220,878
|
|
20241028,113400,9422522880,17220,17240,17240,17220,1154
|
|
20241028,113300,9402632920,17250,17240,17250,17240,158
|
|
20241028,113200,9399908530,17240,17250,17250,17240,812
|
|
20241028,113100,9385901690,17240,17250,17250,17240,546
|
|
20241028,113000,9376488350,17250,17250,17250,17240,552
|
|
20241028,112900,9366971020,17240,17240,17240,17240,140
|
|
20241028,112800,9364557420,17240,17230,17240,17220,642
|
|
20241028,112700,9353494550,17220,17220,17230,17220,179
|
|
20241028,112600,9350411920,17220,17230,17230,17220,496
|
|
20241028,112500,9341870490,17220,17230,17230,17220,796
|
|
20241028,112400,9328155490,17230,17240,17240,17220,754
|
|
20241028,112300,9315163190,17240,17250,17250,17240,520
|
|
20241028,112200,9306197690,17240,17250,17250,17240,743
|
|
20241028,112100,9293380980,17240,17240,17250,17230,275
|
|
20241028,112000,9288639150,17230,17240,17250,17230,490
|
|
20241028,111900,9280192760,17240,17250,17250,17230,662
|
|
20241028,111800,9268776440,17250,17250,17250,17240,1425
|
|
20241028,111700,9244209220,17250,17250,17250,17240,51
|
|
20241028,111600,9243329480,17250,17260,17260,17240,735
|
|
20241028,111500,9230650610,17250,17240,17260,17240,813
|
|
20241028,111400,9216626900,17240,17250,17260,17240,150
|
|
20241028,111300,9214038410,17260,17230,17260,17220,1721
|
|
20241028,111200,9184372720,17240,17240,17240,17230,656
|
|
20241028,111100,9173068560,17240,17260,17260,17240,1954
|
|
20241028,111000,9139370040,17260,17270,17270,17260,798
|
|
20241028,110900,9125595580,17270,17280,17280,17270,1315
|
|
20241028,110800,9102885140,17270,17270,17280,17270,1592
|
|
20241028,110700,9075383980,17270,17260,17280,17260,2530
|
|
20241028,110600,9031692720,17260,17260,17270,17250,310
|
|
20241028,110500,9026341790,17280,17260,17280,17260,3459
|
|
20241028,110400,8966629100,17260,17230,17260,17230,9413
|
|
20241028,110300,8804274360,17230,17230,17240,17220,935
|
|
20241028,110200,8788164650,17230,17250,17250,17230,397
|
|
20241028,110100,8781320390,17250,17240,17250,17240,2389
|
|
20241028,110000,8740125710,17250,17260,17260,17250,1763
|
|
20241028,105900,8709713950,17250,17280,17280,17250,1683
|
|
20241028,105800,8680673580,17250,17230,17290,17230,100081
|
|
20241028,105700,6954137680,17230,17230,17240,17230,831
|
|
20241028,105600,6939818820,17230,17220,17240,17210,18446
|
|
20241028,105500,6622050910,17210,17210,17220,17210,573
|
|
20241028,105400,6612188530,17220,17160,17220,17160,7832
|
|
20241028,105300,6477577220,17160,17170,17170,17160,392
|
|
20241028,105200,6470849710,17170,17170,17170,17160,470
|
|
20241028,105100,6462779820,17170,17170,17170,17160,1877
|
|
20241028,105000,6430551880,17170,17150,17170,17150,138
|
|
20241028,104900,6428182690,17140,17180,17180,17140,2907
|
|
20241028,104800,6378324540,17180,17180,17180,17170,161
|
|
20241028,104700,6375560060,17170,17180,17180,17170,370
|
|
20241028,104600,6369207060,17180,17180,17190,17160,1513
|
|
20241028,104500,6343216730,17180,17180,17190,17180,443
|
|
20241028,104400,6335605740,17190,17190,17190,17180,2258
|
|
20241028,104300,6296793020,17190,17200,17200,17180,2132
|
|
20241028,104200,6260149340,17200,17200,17210,17170,4326
|
|
20241028,104100,6185746280,17190,17100,17200,17100,14062
|
|
20241028,104000,5944679600,17090,17100,17100,17090,374
|
|
20241028,103900,5938286830,17100,17100,17100,17090,32
|
|
20241028,103800,5937739780,17100,17090,17100,17090,153
|
|
20241028,103700,5935124310,17100,17090,17100,17090,1465
|
|
20241028,103600,5910074070,17080,17100,17100,17080,1175
|
|
20241028,103500,5889996560,17090,17100,17100,17090,248
|
|
20241028,103400,5885755830,17100,17090,17100,17090,302
|
|
20241028,103300,5880594300,17080,17090,17090,17080,667
|
|
20241028,103200,5869201390,17090,17090,17090,17080,589
|
|
20241028,103100,5859137470,17090,17090,17090,17080,1433
|
|
20241028,103000,5834661430,17090,17090,17090,17080,890
|
|
20241028,102900,5819453130,17090,17110,17110,17080,1857
|
|
20241028,102800,5787705030,17120,17110,17120,17110,143
|
|
20241028,102700,5785258020,17110,17100,17110,17100,1888
|
|
20241028,102600,5752963910,17100,17110,17110,17100,218
|
|
20241028,102500,5749235420,17110,17110,17110,17100,439
|
|
20241028,102400,5741724350,17100,17100,17110,17100,2270
|
|
20241028,102300,5702906300,17100,17090,17100,17090,1227
|
|
20241028,102200,5681935600,17100,17110,17110,17100,444
|
|
20241028,102100,5674342950,17110,17100,17110,17100,704
|
|
20241028,102000,5662304400,17100,17110,17110,17100,1915
|
|
20241028,101900,5629550210,17120,17110,17120,17100,232
|
|
20241028,101800,5625580690,17100,17120,17120,17100,796
|
|
20241028,101700,5611961700,17120,17110,17120,17110,898
|
|
20241028,101600,5596589600,17120,17130,17130,17120,2360
|
|
20241028,101500,5556184370,17130,17130,17130,17120,96
|
|
20241028,101400,5554540500,17130,17130,17130,17130,26
|
|
20241028,101300,5554095120,17120,17110,17120,17110,478
|
|
20241028,101200,5545911780,17120,17120,17130,17120,806
|
|
20241028,101100,5532112860,17120,17150,17150,17120,822
|
|
20241028,101000,5518017350,17150,17130,17150,17120,5057
|
|
20241028,100900,5431361590,17140,17150,17150,17130,1986
|
|
20241028,100800,5397324470,17140,17120,17140,17120,1019
|
|
20241028,100700,5379862660,17130,17120,17130,17120,524
|
|
20241028,100600,5370889780,17120,17120,17120,17120,675
|
|
20241028,100500,5359333780,17110,17110,17120,17110,409
|
|
20241028,100400,5352332540,17110,17100,17110,17100,459
|
|
20241028,100300,5344479870,17100,17090,17100,17090,1651
|
|
20241028,100200,5316248650,17100,17100,17100,17090,2139
|
|
20241028,100100,5279672430,17100,17090,17100,17080,4193
|
|
20241028,100000,5208011800,17090,17080,17100,17080,1777
|
|
20241028,095900,5177643090,17090,17110,17110,17080,3188
|
|
20241028,095800,5123138380,17110,17120,17120,17110,1126
|
|
20241028,095700,5103871600,17120,17120,17130,17110,250
|
|
20241028,095600,5099591450,17110,17110,17120,17110,879
|
|
20241028,095500,5084551510,17110,17110,17120,17100,781
|
|
20241028,095400,5071184460,17110,17140,17150,17110,3150
|
|
20241028,095300,5017245530,17140,17130,17150,17110,4332
|
|
20241028,095200,4943033960,17130,17130,17140,17130,133
|
|
20241028,095100,4940754480,17130,17150,17150,17130,859
|
|
20241028,095000,4926031010,17150,17150,17150,17140,1452
|
|
20241028,094900,4901134580,17150,17140,17150,17140,17
|
|
20241028,094800,4900843140,17150,17150,17150,17140,1437
|
|
20241028,094700,4876206810,17150,17190,17200,17150,2814
|
|
20241028,094600,4827864700,17190,17200,17200,17190,1371
|
|
20241028,094500,4804289950,17190,17180,17190,17180,4028
|
|
20241028,094400,4735048740,17190,17180,17190,17180,703
|
|
20241028,094300,4722969800,17180,17170,17190,17140,4061
|
|
20241028,094200,4653248960,17180,17180,17190,17170,1067
|
|
20241028,094100,4634917220,17190,17190,17190,17180,304
|
|
20241028,094000,4629692870,17190,17200,17200,17190,1084
|
|
20241028,093900,4611057700,17200,17190,17200,17190,2197
|
|
20241028,093800,4573283440,17200,17200,17200,17190,173
|
|
20241028,093700,4570308000,17190,17200,17200,17190,417
|
|
20241028,093600,4563139330,17200,17190,17200,17180,674
|
|
20241028,093500,4551552780,17200,17200,17200,17190,749
|
|
20241028,093400,4538674580,17220,17200,17220,17200,1068
|
|
20241028,093300,4520297990,17220,17200,17220,17200,1058
|
|
20241028,093200,4502091770,17220,17240,17240,17190,2513
|
|
20241028,093100,4458817610,17240,17240,17240,17230,238
|
|
20241028,093000,4454715530,17230,17240,17250,17230,3411
|
|
20241028,092900,4395904370,17240,17240,17250,17230,2691
|
|
20241028,092800,4349511470,17240,17260,17270,17240,4786
|
|
20241028,092700,4266907470,17260,17260,17290,17260,9255
|
|
20241028,092600,4107040420,17260,17220,17260,17210,13253
|
|
20241028,092500,3878565480,17230,17230,17240,17220,2066
|
|
20241028,092400,3842975350,17240,17180,17240,17180,10434
|
|
20241028,092300,3663412450,17190,17190,17200,17180,2249
|
|
20241028,092200,3624743240,17190,17200,17210,17180,1794
|
|
20241028,092100,3593896050,17200,17170,17200,17160,6447
|
|
20241028,092000,3483056320,17170,17160,17190,17150,3771
|
|
20241028,091900,3418324930,17150,17130,17160,17130,2120
|
|
20241028,091800,3381985290,17140,17140,17140,17120,1330
|
|
20241028,091700,3359199790,17130,17140,17150,17120,5205
|
|
20241028,091600,3269967240,17130,17120,17130,17120,2170
|
|
20241028,091500,3232800900,17110,17140,17140,17100,4358
|
|
20241028,091400,3158215170,17140,17150,17170,17130,6762
|
|
20241028,091300,3042319430,17150,17140,17150,17120,8244
|
|
20241028,091200,2900979500,17140,17180,17180,17140,5625
|
|
20241028,091100,2804493490,17180,17180,17190,17170,2863
|
|
20241028,091000,2755308940,17180,17220,17220,17180,4393
|
|
20241028,090900,2679732030,17220,17230,17300,17220,26297
|
|
20241028,090800,2225846790,17230,17180,17260,17170,27336
|
|
20241028,090700,1755234800,17180,17200,17240,17170,10634
|
|
20241028,090600,1572237670,17200,17100,17220,17100,31378
|
|
20241028,090500,1033693410,17100,17040,17100,17040,11173
|
|
20241028,090400,843039800,17040,17020,17040,17000,6527
|
|
20241028,090300,731879700,17020,16970,17040,16970,20941
|
|
20241028,090200,375903200,16970,16930,16990,16920,10554
|
|
20241028,090100,197030250,16930,16900,16950,16870,3240
|
|
20241028,090000,142202510,16850,16900,16950,16850,8378
|