599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,185600,9682419620,17360,17360,17360,17360,81188
|
|
20241029,185500,9682419620,17360,17360,17360,17360,0
|
|
20241029,185400,9682419620,17360,17360,17360,17360,0
|
|
20241029,185300,9682419620,17360,17360,17360,17360,0
|
|
20241029,185200,9682419620,17360,17360,17360,17360,0
|
|
20241029,185100,9682419620,17360,17360,17360,17360,0
|
|
20241029,185000,9682419620,17360,17360,17360,17360,0
|
|
20241029,184900,9682419620,17360,17360,17360,17360,0
|
|
20241029,184800,9682419620,17360,17360,17360,17360,0
|
|
20241029,184700,9682419620,17360,17360,17360,17360,0
|
|
20241029,184600,9682419620,17360,17360,17360,17360,0
|
|
20241029,184500,9682419620,17360,17360,17360,17360,0
|
|
20241029,184400,9682419620,17360,17360,17360,17360,0
|
|
20241029,184300,9682419620,17360,17360,17360,17360,0
|
|
20241029,184200,9682419620,17360,17360,17360,17360,0
|
|
20241029,184100,9682419620,17360,17360,17360,17360,0
|
|
20241029,184000,9682419620,17360,17360,17360,17360,0
|
|
20241029,183900,9682419620,17360,17360,17360,17360,0
|
|
20241029,183800,9682419620,17360,17360,17360,17360,0
|
|
20241029,183700,9682419620,17360,17360,17360,17360,0
|
|
20241029,183600,9682419620,17360,17360,17360,17360,0
|
|
20241029,183500,9682419620,17360,17360,17360,17360,0
|
|
20241029,183400,9682419620,17360,17360,17360,17360,0
|
|
20241029,183300,9682419620,17360,17360,17360,17360,0
|
|
20241029,183200,9682419620,17360,17360,17360,17360,0
|
|
20241029,183100,9682419620,17360,17360,17360,17360,0
|
|
20241029,183000,9682419620,17360,17360,17360,17360,0
|
|
20241029,182900,9682419620,17360,17360,17360,17360,0
|
|
20241029,182800,9682419620,17360,17360,17360,17360,0
|
|
20241029,182700,9682419620,17360,17360,17360,17360,0
|
|
20241029,182600,9682419620,17360,17360,17360,17360,81188
|
|
20241029,182500,9682419620,17360,17360,17360,17360,0
|
|
20241029,182400,9682419620,17360,17360,17360,17360,0
|
|
20241029,182300,9682419620,17360,17360,17360,17360,0
|
|
20241029,182200,9682419620,17360,17360,17360,17360,0
|
|
20241029,182100,9682419620,17360,17360,17360,17360,0
|
|
20241029,182000,9682419620,17360,17360,17360,17360,0
|
|
20241029,181900,9682419620,17360,17360,17360,17360,0
|
|
20241029,181800,9682419620,17360,17360,17360,17360,0
|
|
20241029,181700,9682419620,17360,17360,17360,17360,0
|
|
20241029,181600,9682419620,17360,17360,17360,17360,0
|
|
20241029,181500,9682419620,17360,17360,17360,17360,0
|
|
20241029,181400,9682419620,17360,17360,17360,17360,0
|
|
20241029,181300,9682419620,17360,17360,17360,17360,0
|
|
20241029,181200,9682419620,17360,17360,17360,17360,0
|
|
20241029,181100,9682419620,17360,17360,17360,17360,0
|
|
20241029,181000,9682419620,17360,17360,17360,17360,0
|
|
20241029,180900,9682419620,17360,17360,17360,17360,0
|
|
20241029,180800,9682419620,17360,17360,17360,17360,0
|
|
20241029,180700,9682419620,17360,17360,17360,17360,0
|
|
20241029,180600,9682419620,17360,17360,17360,17360,0
|
|
20241029,180500,9682419620,17360,17360,17360,17360,0
|
|
20241029,180400,9682419620,17360,17360,17360,17360,0
|
|
20241029,180300,9682419620,17360,17360,17360,17360,0
|
|
20241029,180200,9682419620,17360,17360,17360,17360,0
|
|
20241029,180100,9682419620,17360,17360,17360,17360,0
|
|
20241029,180000,9682419620,17360,17360,17360,17360,0
|
|
20241029,175900,9682419620,17360,17360,17360,17360,0
|
|
20241029,175800,9682419620,17360,17360,17360,17360,0
|
|
20241029,175700,9682419620,17360,17360,17360,17360,0
|
|
20241029,175600,9682419620,17360,17360,17360,17360,81188
|
|
20241029,175500,9682419620,17360,17360,17360,17360,0
|
|
20241029,175400,9682419620,17360,17360,17360,17360,0
|
|
20241029,175300,9682419620,17360,17360,17360,17360,0
|
|
20241029,175200,9682419620,17360,17360,17360,17360,0
|
|
20241029,175100,9682419620,17360,17360,17360,17360,0
|
|
20241029,175000,9682419620,17360,17360,17360,17360,0
|
|
20241029,174900,9682419620,17360,17360,17360,17360,0
|
|
20241029,174800,9682419620,17360,17360,17360,17360,0
|
|
20241029,174700,9682419620,17360,17360,17360,17360,0
|
|
20241029,174600,9682419620,17360,17360,17360,17360,0
|
|
20241029,174500,9682419620,17360,17360,17360,17360,0
|
|
20241029,174400,9682419620,17360,17360,17360,17360,0
|
|
20241029,174300,9682419620,17360,17360,17360,17360,0
|
|
20241029,174200,9682419620,17360,17360,17360,17360,0
|
|
20241029,174100,9682419620,17360,17360,17360,17360,0
|
|
20241029,174000,9682419620,17360,17360,17360,17360,0
|
|
20241029,173900,9682419620,17360,17360,17360,17360,0
|
|
20241029,173800,9682419620,17360,17360,17360,17360,0
|
|
20241029,173700,9682419620,17360,17360,17360,17360,0
|
|
20241029,173600,9682419620,17360,17360,17360,17360,0
|
|
20241029,173500,9682419620,17360,17360,17360,17360,0
|
|
20241029,173400,9682419620,17360,17360,17360,17360,0
|
|
20241029,173300,9682419620,17360,17360,17360,17360,0
|
|
20241029,173200,9682419620,17360,17360,17360,17360,0
|
|
20241029,173100,9682419620,17360,17360,17360,17360,0
|
|
20241029,173000,9682419620,17360,17360,17360,17360,0
|
|
20241029,172900,9682419620,17360,17360,17360,17360,0
|
|
20241029,172800,9682419620,17360,17360,17360,17360,0
|
|
20241029,172700,9682419620,17360,17360,17360,17360,0
|
|
20241029,172600,9682419620,17360,17360,17360,17360,81188
|
|
20241029,172500,9682419620,17360,17360,17360,17360,0
|
|
20241029,172400,9682419620,17360,17360,17360,17360,0
|
|
20241029,172300,9682419620,17360,17360,17360,17360,0
|
|
20241029,172200,9682419620,17360,17360,17360,17360,0
|
|
20241029,172100,9682419620,17360,17360,17360,17360,0
|
|
20241029,172000,9682419620,17360,17360,17360,17360,0
|
|
20241029,171900,9682419620,17360,17360,17360,17360,0
|
|
20241029,171800,9682419620,17360,17360,17360,17360,0
|
|
20241029,171700,9682419620,17360,17360,17360,17360,0
|
|
20241029,171600,9682419620,17360,17360,17360,17360,0
|
|
20241029,171500,9682419620,17360,17360,17360,17360,0
|
|
20241029,171400,9682419620,17360,17360,17360,17360,0
|
|
20241029,171300,9682419620,17360,17360,17360,17360,0
|
|
20241029,171200,9682419620,17360,17360,17360,17360,0
|
|
20241029,171100,9682419620,17360,17360,17360,17360,0
|
|
20241029,171000,9682419620,17360,17360,17360,17360,0
|
|
20241029,170900,9682419620,17360,17360,17360,17360,0
|
|
20241029,170800,9682419620,17360,17360,17360,17360,0
|
|
20241029,170700,9682419620,17360,17360,17360,17360,0
|
|
20241029,170600,9682419620,17360,17360,17360,17360,0
|
|
20241029,170500,9682419620,17360,17360,17360,17360,0
|
|
20241029,170400,9682419620,17360,17360,17360,17360,0
|
|
20241029,170300,9682419620,17360,17360,17360,17360,0
|
|
20241029,170200,9682419620,17360,17360,17360,17360,0
|
|
20241029,170100,9682419620,17360,17360,17360,17360,0
|
|
20241029,170000,9682419620,17360,17360,17360,17360,0
|
|
20241029,165900,9682419620,17360,17360,17360,17360,0
|
|
20241029,165800,9682419620,17360,17360,17360,17360,0
|
|
20241029,165700,9682419620,17360,17360,17360,17360,0
|
|
20241029,165600,9682419620,17360,17360,17360,17360,81188
|
|
20241029,165500,9682419620,17360,17360,17360,17360,0
|
|
20241029,165400,9682419620,17360,17360,17360,17360,0
|
|
20241029,165300,9682419620,17360,17360,17360,17360,0
|
|
20241029,165200,9682419620,17360,17360,17360,17360,0
|
|
20241029,165100,9682419620,17360,17360,17360,17360,0
|
|
20241029,165000,9682419620,17360,17360,17360,17360,0
|
|
20241029,164900,9682419620,17360,17360,17360,17360,0
|
|
20241029,164800,9682419620,17360,17360,17360,17360,0
|
|
20241029,164700,9682419620,17360,17360,17360,17360,0
|
|
20241029,164600,9682419620,17360,17360,17360,17360,0
|
|
20241029,164500,9682419620,17360,17360,17360,17360,0
|
|
20241029,164400,9682419620,17360,17360,17360,17360,0
|
|
20241029,164300,9682419620,17360,17360,17360,17360,0
|
|
20241029,164200,9682419620,17360,17360,17360,17360,0
|
|
20241029,164100,9682419620,17360,17360,17360,17360,0
|
|
20241029,164000,9682419620,17360,17360,17360,17360,0
|
|
20241029,163900,9682419620,17360,17360,17360,17360,0
|
|
20241029,163800,9682419620,17360,17360,17360,17360,0
|
|
20241029,163700,9682419620,17360,17360,17360,17360,0
|
|
20241029,163600,9682419620,17360,17360,17360,17360,0
|
|
20241029,163500,9682419620,17360,17360,17360,17360,0
|
|
20241029,163400,9682419620,17360,17360,17360,17360,0
|
|
20241029,163300,9682419620,17360,17360,17360,17360,0
|
|
20241029,163200,9682419620,17360,17360,17360,17360,0
|
|
20241029,163100,9682419620,17360,17360,17360,17360,0
|
|
20241029,163000,9682419620,17360,17360,17360,17360,0
|
|
20241029,162900,9682419620,17360,17360,17360,17360,0
|
|
20241029,162800,9682419620,17360,17360,17360,17360,0
|
|
20241029,162700,9682419620,17360,17360,17360,17360,0
|
|
20241029,162600,9682419620,17360,17360,17360,17360,81188
|
|
20241029,162500,9682419620,17360,17360,17360,17360,0
|
|
20241029,162400,9682419620,17360,17360,17360,17360,0
|
|
20241029,162300,9682419620,17360,17360,17360,17360,0
|
|
20241029,162200,9682419620,17360,17360,17360,17360,0
|
|
20241029,162100,9682419620,17360,17360,17360,17360,0
|
|
20241029,162000,9682419620,17360,17360,17360,17360,0
|
|
20241029,161900,9682419620,17360,17360,17360,17360,0
|
|
20241029,161800,9682419620,17360,17360,17360,17360,0
|
|
20241029,161700,9682419620,17360,17360,17360,17360,0
|
|
20241029,161600,9682419620,17360,17360,17360,17360,0
|
|
20241029,161500,9682419620,17360,17360,17360,17360,0
|
|
20241029,161400,9682419620,17360,17360,17360,17360,0
|
|
20241029,161300,9682419620,17360,17360,17360,17360,0
|
|
20241029,161200,9682419620,17360,17360,17360,17360,0
|
|
20241029,161100,9682419620,17360,17360,17360,17360,0
|
|
20241029,161000,9682419620,17360,17360,17360,17360,0
|
|
20241029,160900,9682419620,17360,17360,17360,17360,0
|
|
20241029,160800,9682419620,17360,17360,17360,17360,0
|
|
20241029,160700,9682419620,17360,17360,17360,17360,0
|
|
20241029,160600,9682419620,17360,17360,17360,17360,0
|
|
20241029,160500,9682419620,17360,17360,17360,17360,0
|
|
20241029,160400,9682419620,17360,17360,17360,17360,0
|
|
20241029,160300,9682419620,17360,17360,17360,17360,0
|
|
20241029,160200,9682419620,17360,17360,17360,17360,0
|
|
20241029,160100,9682419620,17360,17360,17360,17360,0
|
|
20241029,160000,9682419620,17360,17360,17360,17360,0
|
|
20241029,155900,9682419620,17360,17360,17360,17360,0
|
|
20241029,155800,9682419620,17360,17360,17360,17360,0
|
|
20241029,155700,9682419620,17360,17360,17360,17360,0
|
|
20241029,155600,9682419620,17360,17360,17360,17360,81188
|
|
20241029,155500,9682419620,17360,17360,17360,17360,0
|
|
20241029,155400,9682419620,17360,17360,17360,17360,0
|
|
20241029,155300,9682419620,17360,17360,17360,17360,0
|
|
20241029,155200,9682419620,17360,17360,17360,17360,0
|
|
20241029,155100,9682419620,17360,17360,17360,17360,0
|
|
20241029,155000,9682419620,17360,17360,17360,17360,0
|
|
20241029,154900,9682419620,17360,17360,17360,17360,0
|
|
20241029,154800,9682419620,17360,17360,17360,17360,0
|
|
20241029,154700,9682419620,17360,17360,17360,17360,0
|
|
20241029,154600,9682419620,17360,17360,17360,17360,0
|
|
20241029,154500,9682419620,17360,17360,17360,17360,0
|
|
20241029,154400,9682419620,17360,17360,17360,17360,0
|
|
20241029,154300,9682419620,17360,17360,17360,17360,0
|
|
20241029,154200,9682419620,17360,17360,17360,17360,0
|
|
20241029,154100,9682419620,17360,17360,17360,17360,0
|
|
20241029,154000,9682419620,17360,17360,17360,17360,0
|
|
20241029,153900,9682419620,17360,17360,17360,17360,0
|
|
20241029,153800,9682419620,17360,17360,17360,17360,0
|
|
20241029,153700,9682419620,17360,17360,17360,17360,0
|
|
20241029,153600,9682419620,17360,17360,17360,17360,0
|
|
20241029,153500,9682419620,17360,17360,17360,17360,0
|
|
20241029,153400,9682419620,17360,17360,17360,17360,0
|
|
20241029,153300,9682419620,17360,17360,17360,17360,0
|
|
20241029,153200,9682419620,17360,17360,17360,17360,0
|
|
20241029,153100,9682419620,17360,17360,17360,17360,0
|
|
20241029,153000,9682419620,17360,17360,17360,17360,81188
|
|
20241029,152900,8272995940,17310,17310,17310,17310,0
|
|
20241029,152800,8272995940,17310,17310,17310,17310,0
|
|
20241029,152700,8272995940,17310,17310,17310,17310,0
|
|
20241029,152600,8272995940,17310,17310,17310,17310,0
|
|
20241029,152500,8272995940,17310,17310,17310,17310,0
|
|
20241029,152400,8272995940,17310,17310,17310,17310,0
|
|
20241029,152300,8272995940,17310,17310,17310,17310,0
|
|
20241029,152200,8272995940,17310,17310,17310,17310,0
|
|
20241029,152100,8272995940,17310,17310,17310,17310,0
|
|
20241029,152000,8272995940,17310,17310,17310,17310,0
|
|
20241029,151900,8272995940,17310,17320,17320,17310,6561
|
|
20241029,151800,8159369920,17320,17310,17320,17300,5758
|
|
20241029,151700,8059675120,17310,17300,17310,17290,3806
|
|
20241029,151600,7993822030,17300,17300,17300,17290,3266
|
|
20241029,151500,7937320510,17300,17280,17300,17280,3836
|
|
20241029,151400,7870990840,17290,17290,17290,17280,567
|
|
20241029,151300,7861188580,17290,17270,17290,17270,1570
|
|
20241029,151200,7834057450,17280,17270,17280,17270,4292
|
|
20241029,151100,7759892110,17270,17270,17280,17270,1738
|
|
20241029,151000,7729873580,17280,17260,17280,17260,5706
|
|
20241029,150900,7631331770,17270,17260,17270,17250,5169
|
|
20241029,150800,7542080730,17260,17250,17260,17240,4304
|
|
20241029,150700,7467829340,17250,17240,17250,17230,2176
|
|
20241029,150600,7430313200,17230,17240,17240,17230,1138
|
|
20241029,150500,7410699650,17230,17240,17240,17230,2933
|
|
20241029,150400,7360145800,17240,17240,17240,17230,1192
|
|
20241029,150300,7339600280,17240,17230,17240,17230,2509
|
|
20241029,150200,7296364040,17230,17220,17230,17220,486
|
|
20241029,150100,7287994860,17230,17220,17230,17220,3162
|
|
20241029,150000,7233545200,17220,17240,17240,17220,1141
|
|
20241029,145900,7213888700,17240,17240,17240,17220,1614
|
|
20241029,145800,7186079220,17240,17230,17240,17220,1005
|
|
20241029,145700,7168764510,17230,17230,17240,17220,834
|
|
20241029,145600,7154400440,17230,17210,17230,17210,516
|
|
20241029,145500,7145512660,17220,17220,17230,17210,2119
|
|
20241029,145400,7109023020,17220,17230,17230,17220,810
|
|
20241029,145300,7095071260,17230,17220,17230,17220,893
|
|
20241029,145200,7079691500,17230,17240,17240,17230,1991
|
|
20241029,145100,7045385400,17240,17230,17240,17220,2640
|
|
20241029,145000,6999896770,17230,17230,17230,17220,620
|
|
20241029,144900,6989214430,17220,17230,17230,17220,792
|
|
20241029,144800,6975572820,17230,17230,17230,17220,774
|
|
20241029,144700,6962241300,17230,17230,17230,17220,703
|
|
20241029,144600,6950133430,17220,17220,17230,17210,3741
|
|
20241029,144500,6885742140,17220,17220,17220,17210,919
|
|
20241029,144400,6869922890,17220,17220,17220,17210,534
|
|
20241029,144300,6860727430,17230,17230,17230,17220,1539
|
|
20241029,144200,6834225110,17230,17220,17230,17220,735
|
|
20241029,144100,6821566180,17230,17230,17230,17220,789
|
|
20241029,144000,6807976240,17230,17230,17230,17220,861
|
|
20241029,143900,6793145820,17220,17220,17220,17210,775
|
|
20241029,143800,6779801320,17230,17220,17230,17220,1405
|
|
20241029,143700,6755602130,17230,17220,17230,17220,1009
|
|
20241029,143600,6738222270,17230,17220,17240,17220,751
|
|
20241029,143500,6725282460,17210,17230,17230,17210,1644
|
|
20241029,143400,6696972780,17220,17230,17230,17220,1750
|
|
20241029,143300,6666833100,17230,17230,17240,17230,491
|
|
20241029,143200,6658373160,17230,17230,17240,17230,1324
|
|
20241029,143100,6635558750,17230,17230,17240,17230,952
|
|
20241029,143000,6619153500,17230,17220,17240,17210,904
|
|
20241029,142900,6603576740,17210,17220,17230,17210,1982
|
|
20241029,142800,6569455570,17220,17210,17220,17210,975
|
|
20241029,142700,6552673820,17200,17210,17220,17200,958
|
|
20241029,142600,6536186360,17210,17210,17210,17200,1323
|
|
20241029,142500,6513424930,17200,17200,17200,17190,1601
|
|
20241029,142400,6485892270,17200,17190,17200,17190,1115
|
|
20241029,142300,6466718810,17200,17200,17200,17200,305
|
|
20241029,142200,6461472810,17200,17210,17210,17200,1599
|
|
20241029,142100,6433966250,17220,17220,17230,17220,1118
|
|
20241029,142000,6414711410,17230,17220,17230,17220,649
|
|
20241029,141900,6403533730,17220,17200,17230,17200,5532
|
|
20241029,141800,6308337240,17200,17190,17210,17190,2298
|
|
20241029,141700,6268814140,17200,17200,17210,17200,707
|
|
20241029,141600,6256651860,17200,17210,17210,17200,756
|
|
20241029,141500,6243645690,17210,17200,17220,17200,1037
|
|
20241029,141400,6225797110,17200,17200,17200,17190,539
|
|
20241029,141300,6216526340,17200,17230,17230,17200,2572
|
|
20241029,141200,6172261270,17220,17210,17220,17200,2103
|
|
20241029,141100,6136064160,17210,17220,17230,17210,572
|
|
20241029,141000,6126215730,17210,17230,17230,17210,205
|
|
20241029,140900,6122683620,17230,17200,17240,17190,2757
|
|
20241029,140800,6075236950,17200,17200,17200,17190,662
|
|
20241029,140700,6063855110,17200,17200,17210,17190,494
|
|
20241029,140600,6055356530,17200,17200,17210,17200,2028
|
|
20241029,140500,6020472890,17210,17220,17220,17210,2414
|
|
20241029,140400,5978910750,17210,17230,17230,17210,2166
|
|
20241029,140300,5941608840,17230,17230,17230,17220,1425
|
|
20241029,140200,5917056150,17230,17200,17230,17190,7401
|
|
20241029,140100,5789675730,17190,17190,17200,17180,1122
|
|
20241029,140000,5770386680,17200,17200,17200,17180,1402
|
|
20241029,135900,5746282870,17200,17200,17200,17190,830
|
|
20241029,135800,5732013140,17190,17200,17200,17190,743
|
|
20241029,135700,5719238900,17200,17180,17200,17160,2998
|
|
20241029,135600,5667730950,17180,17170,17190,17170,2569
|
|
20241029,135500,5623596400,17170,17170,17170,17170,670
|
|
20241029,135400,5612092500,17170,17170,17180,17170,638
|
|
20241029,135300,5601135930,17180,17180,17180,17170,667
|
|
20241029,135200,5589681370,17170,17180,17180,17170,649
|
|
20241029,135100,5578536100,17180,17180,17180,17170,369
|
|
20241029,135000,5572197150,17180,17170,17190,17170,205
|
|
20241029,134900,5568674960,17170,17170,17170,17170,760
|
|
20241029,134800,5555625760,17170,17170,17170,17160,945
|
|
20241029,134700,5539404600,17170,17170,17180,17170,327
|
|
20241029,134600,5533788090,17170,17160,17170,17160,1039
|
|
20241029,134500,5515953080,17170,17180,17180,17160,697
|
|
20241029,134400,5503985590,17170,17170,17170,17170,674
|
|
20241029,134300,5492413010,17180,17190,17190,17180,647
|
|
20241029,134200,5481295250,17170,17160,17200,17160,682
|
|
20241029,134100,5469578170,17170,17170,17170,17170,718
|
|
20241029,134000,5457250110,17170,17170,17180,17160,1255
|
|
20241029,133900,5435704860,17170,17170,17170,17160,536
|
|
20241029,133800,5426501820,17180,17170,17180,17160,940
|
|
20241029,133700,5410366060,17170,17160,17170,17150,523
|
|
20241029,133600,5401391120,17160,17160,17160,17150,730
|
|
20241029,133500,5388866520,17150,17140,17150,17140,1468
|
|
20241029,133400,5363699270,17140,17130,17140,17130,2582
|
|
20241029,133300,5319451290,17130,17140,17140,17130,4505
|
|
20241029,133200,5242240170,17150,17140,17150,17140,556
|
|
20241029,133100,5232709400,17150,17140,17150,17140,635
|
|
20241029,133000,5221823750,17150,17140,17150,17140,137
|
|
20241029,132900,5219474230,17140,17150,17150,17140,740
|
|
20241029,132800,5206788120,17150,17140,17150,17130,2763
|
|
20241029,132700,5159443570,17140,17150,17150,17140,479
|
|
20241029,132600,5151233410,17150,17140,17150,17140,544
|
|
20241029,132500,5141908950,17140,17130,17140,17130,456
|
|
20241029,132400,5134097650,17130,17130,17140,17130,526
|
|
20241029,132300,5125082250,17140,17140,17160,17140,357
|
|
20241029,132200,5118963130,17140,17140,17150,17130,2157
|
|
20241029,132100,5081996510,17150,17150,17150,17140,646
|
|
20241029,132000,5070922980,17150,17140,17150,17140,562
|
|
20241029,131900,5061289220,17150,17160,17160,17140,819
|
|
20241029,131800,5047238510,17150,17150,17170,17150,1459
|
|
20241029,131700,5022214910,17150,17150,17150,17150,545
|
|
20241029,131600,5012868160,17150,17150,17160,17150,805
|
|
20241029,131500,4999062400,17150,17160,17160,17150,1316
|
|
20241029,131400,4976489480,17160,17150,17160,17150,143
|
|
20241029,131300,4974035820,17150,17150,17190,17150,1632
|
|
20241029,131200,4946008570,17150,17150,17150,17150,502
|
|
20241029,131100,4937399270,17160,17160,17160,17160,499
|
|
20241029,131000,4928836430,17160,17160,17190,17150,234
|
|
20241029,130900,4924820230,17160,17180,17190,17150,2584
|
|
20241029,130800,4880476430,17180,17180,17180,17180,161
|
|
20241029,130700,4877710450,17180,17180,17200,17160,1528
|
|
20241029,130600,4851478060,17180,17150,17200,17150,2242
|
|
20241029,130500,4812956780,17150,17160,17200,17150,4987
|
|
20241029,130400,4727317990,17160,17160,17160,17160,355
|
|
20241029,130300,4721226190,17160,17160,17160,17160,696
|
|
20241029,130200,4709282830,17170,17170,17170,17160,92
|
|
20241029,130100,4707703330,17170,17170,17170,17160,242
|
|
20241029,130000,4703548440,17170,17160,17180,17160,99
|
|
20241029,125900,4701848630,17170,17160,17170,17160,10
|
|
20241029,125800,4701676970,17180,17160,17180,17160,41
|
|
20241029,125700,4700972830,17160,17180,17180,17160,502
|
|
20241029,125600,4692352600,17180,17180,17180,17170,137
|
|
20241029,125500,4689998980,17180,17170,17180,17170,27
|
|
20241029,125400,4689535130,17180,17170,17180,17170,825
|
|
20241029,125300,4675369820,17180,17170,17180,17170,11
|
|
20241029,125200,4675180900,17170,17180,17180,17170,310
|
|
20241029,125100,4669858170,17170,17170,17190,17160,1877
|
|
20241029,125000,4637620130,17160,17160,17160,17160,224
|
|
20241029,124900,4633776290,17170,17160,17170,17150,1155
|
|
20241029,124800,4613953550,17160,17150,17160,17150,121
|
|
20241029,124700,4611878230,17160,17160,17160,17160,576
|
|
20241029,124600,4601994070,17170,17170,17170,17170,267
|
|
20241029,124500,4597409680,17170,17180,17180,17170,36
|
|
20241029,124400,4596791550,17180,17180,17180,17180,99
|
|
20241029,124300,4595090730,17180,17170,17180,17170,70
|
|
20241029,124200,4593888470,17180,17150,17180,17150,496
|
|
20241029,124100,4585375960,17160,17170,17170,17160,870
|
|
20241029,124000,4570441840,17170,17180,17190,17170,699
|
|
20241029,123900,4558433340,17180,17180,17180,17170,1143
|
|
20241029,123800,4538802730,17180,17170,17180,17170,1039
|
|
20241029,123700,4520953080,17170,17180,17180,17170,26
|
|
20241029,123600,4520506650,17180,17170,17180,17170,78
|
|
20241029,123500,4519166980,17170,17180,17180,17170,45
|
|
20241029,123400,4518394070,17180,17180,17190,17180,224
|
|
20241029,123300,4514545690,17190,17180,17190,17180,126
|
|
20241029,123200,4512380660,17180,17180,17180,17180,5
|
|
20241029,123100,4512294760,17180,17190,17190,17180,61
|
|
20241029,123000,4511246380,17190,17190,17190,17190,21
|
|
20241029,122900,4510885390,17190,17200,17200,17190,104
|
|
20241029,122800,4509097560,17190,17190,17190,17190,178
|
|
20241029,122700,4506037740,17180,17170,17190,17170,1191
|
|
20241029,122600,4485568540,17180,17170,17190,17170,887
|
|
20241029,122500,4470329640,17180,17160,17180,17160,505
|
|
20241029,122400,4461654020,17160,17180,17180,17160,10
|
|
20241029,122300,4461482300,17160,17170,17180,17160,35
|
|
20241029,122200,4460881180,17170,17170,17180,17170,402
|
|
20241029,122100,4453978820,17170,17170,17170,17170,3
|
|
20241029,122000,4453927310,17180,17170,17180,17170,103
|
|
20241029,121900,4452158630,17170,17210,17210,17170,30
|
|
20241029,121800,4451642790,17210,17150,17210,17140,3374
|
|
20241029,121700,4393693970,17150,17150,17160,17150,106
|
|
20241029,121600,4391876020,17150,17190,17200,17140,3771
|
|
20241029,121500,4327150020,17200,17160,17200,17160,327
|
|
20241029,121400,4321531080,17190,17170,17190,17120,17906
|
|
20241029,121300,4014701200,17170,17170,17170,17160,135
|
|
20241029,121200,4012383310,17170,17170,17180,17170,730
|
|
20241029,121100,3999849090,17170,17180,17180,17170,82
|
|
20241029,121000,3998440340,17180,17170,17180,17170,112
|
|
20241029,120900,3996517290,17180,17160,17190,17160,3355
|
|
20241029,120800,3938887390,17170,17170,17170,17170,939
|
|
20241029,120700,3922764760,17170,17170,17170,17160,68
|
|
20241029,120600,3921597630,17160,17160,17170,17160,213
|
|
20241029,120500,3917942390,17170,17170,17170,17160,49
|
|
20241029,120400,3917101100,17170,17160,17170,17160,72
|
|
20241029,120300,3915865200,17170,17160,17170,17160,30
|
|
20241029,120200,3915350250,17160,17170,17170,17160,455
|
|
20241029,120100,3907542310,17170,17170,17170,17160,74
|
|
20241029,120000,3906271880,17170,17170,17170,17160,15
|
|
20241029,115900,3906014340,17160,17160,17170,17160,179
|
|
20241029,115800,3902942490,17160,17170,17170,17160,30
|
|
20241029,115700,3902427640,17160,17170,17170,17160,1064
|
|
20241029,115600,3884168710,17160,17160,17170,17160,301
|
|
20241029,115500,3879001450,17160,17170,17170,17160,34
|
|
20241029,115400,3878417790,17160,17150,17160,17140,3349
|
|
20241029,115300,3820974210,17150,17150,17150,17150,20
|
|
20241029,115200,3820631210,17160,17150,17160,17150,51
|
|
20241029,115100,3819756500,17150,17160,17160,17150,190
|
|
20241029,115000,3816496320,17160,17150,17160,17150,53
|
|
20241029,114900,3815587010,17140,17150,17160,17140,2140
|
|
20241029,114800,3778883380,17150,17160,17160,17150,754
|
|
20241029,114700,3765945990,17160,17150,17160,17150,137
|
|
20241029,114600,3763596230,17150,17150,17160,17150,100
|
|
20241029,114500,3761881170,17160,17160,17160,17150,1141
|
|
20241029,114400,3742301720,17170,17170,17170,17160,230
|
|
20241029,114300,3738354640,17160,17170,17170,17160,26
|
|
20241029,114200,3737908320,17160,17160,17170,17160,147
|
|
20241029,114100,3735385790,17170,17170,17170,17170,633
|
|
20241029,114000,3724517180,17170,17190,17190,17170,292
|
|
20241029,113900,3719500530,17190,17180,17190,17180,19
|
|
20241029,113800,3719173960,17170,17180,17190,17170,298
|
|
20241029,113700,3714054160,17180,17170,17180,17170,270
|
|
20241029,113600,3709415600,17180,17180,17180,17180,189
|
|
20241029,113500,3706168580,17190,17180,17190,17180,75
|
|
20241029,113400,3704879890,17180,17180,17180,17170,173
|
|
20241029,113300,3701907830,17180,17200,17200,17180,296
|
|
20241029,113200,3696817130,17200,17200,17200,17190,25
|
|
20241029,113100,3696387180,17200,17160,17200,17160,1608
|
|
20241029,113000,3668743300,17190,17190,17190,17190,6
|
|
20241029,112900,3668640160,17160,17190,17190,17160,1195
|
|
20241029,112800,3648116340,17190,17190,17190,17190,62
|
|
20241029,112700,3647050560,17190,17200,17200,17180,949
|
|
20241029,112600,3630737180,17190,17200,17200,17180,30
|
|
20241029,112500,3630221460,17200,17180,17200,17180,516
|
|
20241029,112400,3621350640,17180,17160,17180,17160,2279
|
|
20241029,112300,3582219660,17170,17160,17170,17160,29
|
|
20241029,112200,3581721870,17160,17160,17160,17160,29
|
|
20241029,112100,3581224230,17160,17170,17170,17160,16
|
|
20241029,112000,3580949610,17160,17170,17170,17160,218
|
|
20241029,111900,3577208300,17160,17180,17180,17160,632
|
|
20241029,111800,3566358200,17180,17170,17180,17170,66
|
|
20241029,111700,3565224860,17180,17170,17190,17170,65
|
|
20241029,111600,3564108680,17170,17190,17190,17170,26
|
|
20241029,111500,3563661820,17180,17190,17190,17170,143
|
|
20241029,111400,3561205090,17190,17180,17190,17180,139
|
|
20241029,111300,3558817000,17180,17200,17200,17180,5172
|
|
20241029,111200,3469935070,17200,17190,17200,17190,192
|
|
20241029,111100,3466634490,17190,17190,17200,17180,1595
|
|
20241029,111000,3439216840,17190,17190,17200,17190,421
|
|
20241029,110900,3431979790,17190,17190,17190,17190,318
|
|
20241029,110800,3426513370,17190,17190,17200,17190,2607
|
|
20241029,110700,3381694430,17190,17150,17190,17150,2648
|
|
20241029,110600,3336229490,17160,17160,17160,17160,17
|
|
20241029,110500,3335937770,17150,17150,17150,17150,76
|
|
20241029,110400,3334634370,17150,17150,17150,17150,299
|
|
20241029,110300,3329506520,17160,17150,17160,17140,3883
|
|
20241029,110200,3262915320,17150,17150,17150,17150,305
|
|
20241029,110100,3257684570,17150,17160,17170,17150,572
|
|
20241029,110000,3247870270,17160,17170,17170,17160,27
|
|
20241029,105900,3247406820,17170,17140,17170,17140,1498
|
|
20241029,105800,3221702440,17150,17150,17150,17150,1437
|
|
20241029,105700,3197057890,17150,17160,17160,17150,440
|
|
20241029,105600,3189507530,17170,17160,17180,17160,620
|
|
20241029,105500,3178861360,17160,17150,17170,17150,642
|
|
20241029,105400,3167844610,17160,17140,17160,17140,2554
|
|
20241029,105300,3124038520,17140,17160,17160,17140,5136
|
|
20241029,105200,3035922980,17160,17170,17170,17160,146
|
|
20241029,105100,3033416370,17180,17170,17180,17170,76
|
|
20241029,105000,3032111390,17170,17170,17170,17160,929
|
|
20241029,104900,3016160470,17170,17170,17180,17170,133
|
|
20241029,104800,3013876800,17180,17180,17180,17170,73
|
|
20241029,104700,3012622760,17180,17190,17190,17180,25
|
|
20241029,104600,3012193200,17180,17180,17180,17180,55
|
|
20241029,104500,3011248300,17180,17190,17190,17170,1216
|
|
20241029,104400,2990361450,17190,17190,17200,17190,448
|
|
20241029,104300,2982660310,17190,17200,17200,17190,271
|
|
20241029,104200,2978000520,17200,17200,17210,17200,120
|
|
20241029,104100,2975936460,17200,17210,17210,17200,255
|
|
20241029,104000,2971549160,17210,17200,17210,17200,421
|
|
20241029,103900,2964307930,17210,17210,17210,17200,57
|
|
20241029,103800,2963327090,17210,17210,17210,17200,97
|
|
20241029,103700,2961658290,17210,17210,17210,17200,151
|
|
20241029,103600,2959059620,17210,17210,17210,17200,359
|
|
20241029,103500,2952884330,17200,17200,17200,17200,720
|
|
20241029,103400,2940500330,17190,17190,17200,17190,337
|
|
20241029,103300,2934704170,17190,17200,17200,17190,490
|
|
20241029,103200,2926279820,17200,17200,17200,17190,551
|
|
20241029,103100,2916802660,17190,17170,17190,17160,2000
|
|
20241029,103000,2882454810,17160,17160,17170,17140,1216
|
|
20241029,102900,2861593410,17160,17170,17170,17160,146
|
|
20241029,102800,2859087730,17160,17160,17160,17160,8
|
|
20241029,102700,2858950450,17170,17180,17180,17170,71
|
|
20241029,102600,2857731250,17180,17190,17190,17180,417
|
|
20241029,102500,2850567090,17190,17180,17190,17180,61
|
|
20241029,102400,2849519080,17180,17160,17190,17130,3053
|
|
20241029,102300,2797128770,17160,17180,17180,17150,1201
|
|
20241029,102200,2776520290,17170,17180,17180,17170,133
|
|
20241029,102100,2774235760,17180,17170,17180,17160,212
|
|
20241029,102000,2770595280,17190,17160,17190,17140,2784
|
|
20241029,101900,2722763290,17160,17150,17160,17140,348
|
|
20241029,101800,2716796120,17150,17160,17160,17150,180
|
|
20241029,101700,2713708400,17160,17160,17160,17130,154
|
|
20241029,101600,2711070000,17140,17100,17140,17100,3043
|
|
20241029,101500,2659023150,17110,17120,17120,17100,10937
|
|
20241029,101400,2471837970,17120,17150,17150,17120,16831
|
|
20241029,101300,2183403050,17150,17200,17200,17150,1933
|
|
20241029,101200,2150198120,17190,17200,17230,17190,992
|
|
20241029,101100,2133125790,17200,17210,17220,17200,1781
|
|
20241029,101000,2102479950,17210,17180,17230,17180,4016
|
|
20241029,100900,2033325750,17170,17160,17170,17160,689
|
|
20241029,100800,2021498720,17170,17160,17170,17160,74
|
|
20241029,100700,2020228650,17150,17160,17160,17140,294
|
|
20241029,100600,2015185630,17140,17140,17170,17130,3088
|
|
20241029,100500,1962190650,17140,17130,17150,17130,430
|
|
20241029,100400,1954819790,17160,17150,17160,17120,10330
|
|
20241029,100300,1777791960,17140,17150,17170,17140,556
|
|
20241029,100200,1768256580,17150,17150,17150,17140,1147
|
|
20241029,100100,1748592800,17160,17150,17160,17150,1177
|
|
20241029,100000,1728407190,17150,17150,17150,17140,2742
|
|
20241029,095900,1681382090,17160,17170,17170,17160,1096
|
|
20241029,095800,1662574080,17160,17170,17170,17160,823
|
|
20241029,095700,1648444960,17170,17190,17190,17170,728
|
|
20241029,095600,1635938240,17190,17190,17200,17190,648
|
|
20241029,095500,1624797440,17200,17220,17220,17190,126
|
|
20241029,095400,1622630570,17220,17200,17230,17200,1265
|
|
20241029,095300,1600863310,17200,17200,17200,17190,2246
|
|
20241029,095200,1562232360,17210,17220,17230,17210,1207
|
|
20241029,095100,1541453210,17220,17230,17230,17210,227
|
|
20241029,095000,1537543960,17220,17220,17220,17210,303
|
|
20241029,094900,1532326330,17220,17210,17220,17210,587
|
|
20241029,094800,1522218260,17220,17230,17230,17210,599
|
|
20241029,094700,1511903510,17230,17230,17240,17220,596
|
|
20241029,094600,1501635670,17240,17220,17240,17220,515
|
|
20241029,094500,1492760940,17230,17180,17230,17180,299
|
|
20241029,094400,1487612760,17180,17180,17220,17180,6921
|
|
20241029,094300,1368622900,17180,17170,17180,17170,811
|
|
20241029,094200,1354695370,17180,17180,17180,17170,2223
|
|
20241029,094100,1316523780,17170,17170,17180,17170,1784
|
|
20241029,094000,1285890460,17170,17170,17170,17160,911
|
|
20241029,093900,1270251970,17170,17170,17170,17160,179
|
|
20241029,093800,1267179260,17170,17170,17170,17160,247
|
|
20241029,093700,1262940160,17170,17170,17170,17160,513
|
|
20241029,093600,1254132310,17170,17170,17170,17160,274
|
|
20241029,093500,1249429840,17170,17180,17180,17170,333
|
|
20241029,093400,1243711350,17170,17160,17180,17160,471
|
|
20241029,093300,1235625270,17170,17160,17170,17160,1033
|
|
20241029,093200,1217891780,17160,17140,17160,17140,141
|
|
20241029,093100,1215473930,17140,17140,17140,17130,1474
|
|
20241029,093000,1190209580,17140,17140,17140,17130,157
|
|
20241029,092900,1187520010,17140,17140,17140,17120,125
|
|
20241029,092800,1185377790,17120,17140,17140,17120,848
|
|
20241029,092700,1170849450,17140,17150,17160,17140,499
|
|
20241029,092600,1162290810,17150,17150,17160,17150,429
|
|
20241029,092500,1154933360,17150,17150,17160,17150,214
|
|
20241029,092400,1151262060,17150,17170,17190,17150,1174
|
|
20241029,092300,1131126070,17170,17130,17170,17120,3033
|
|
20241029,092200,1079143210,17140,17160,17170,17140,6972
|
|
20241029,092100,959553730,17160,17160,17180,17160,618
|
|
20241029,092000,948943800,17180,17170,17180,17160,1642
|
|
20241029,091900,920744760,17160,17170,17170,17150,5754
|
|
20241029,091800,822050740,17170,17150,17170,17150,274
|
|
20241029,091700,817348220,17150,17160,17160,17150,668
|
|
20241029,091600,805889920,17160,17180,17190,17150,4353
|
|
20241029,091500,731178470,17180,17180,17180,17170,1478
|
|
20241029,091400,705786490,17180,17190,17200,17160,2636
|
|
20241029,091300,660518100,17200,17170,17200,17160,8077
|
|
20241029,091200,521791070,17170,17170,17170,17160,2922
|
|
20241029,091100,471623020,17170,17160,17170,17160,425
|
|
20241029,091000,464329970,17160,17160,17170,17160,290
|
|
20241029,090900,459352800,17160,17160,17170,17150,2827
|
|
20241029,090800,410843880,17160,17190,17190,17160,643
|
|
20241029,090700,399797990,17190,17190,17210,17180,602
|
|
20241029,090600,389449160,17170,17200,17210,17150,4112
|
|
20241029,090500,318818360,17200,17280,17280,17170,6511
|
|
20241029,090400,206736410,17280,17260,17310,17240,2420
|
|
20241029,090300,164963900,17260,17250,17310,17250,2109
|
|
20241029,090200,128511120,17250,17220,17290,17220,843
|
|
20241029,090100,113964430,17220,17160,17250,17160,1560
|
|
20241029,090000,87123890,17150,17140,17270,17140,5082
|