593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,185000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,184900,103658761280,16260,16260,16260,16260,0
|
|
20241028,184800,103658761280,16260,16260,16260,16260,0
|
|
20241028,184700,103658761280,16260,16260,16260,16260,0
|
|
20241028,184600,103658761280,16260,16260,16260,16260,0
|
|
20241028,184500,103658761280,16260,16260,16260,16260,0
|
|
20241028,184400,103658761280,16260,16260,16260,16260,0
|
|
20241028,184300,103658761280,16260,16260,16260,16260,0
|
|
20241028,184200,103658761280,16260,16260,16260,16260,0
|
|
20241028,184100,103658761280,16260,16260,16260,16260,0
|
|
20241028,184000,103658761280,16260,16260,16260,16260,0
|
|
20241028,183900,103658761280,16260,16260,16260,16260,0
|
|
20241028,183800,103658761280,16260,16260,16260,16260,0
|
|
20241028,183700,103658761280,16260,16260,16260,16260,0
|
|
20241028,183600,103658761280,16260,16260,16260,16260,0
|
|
20241028,183500,103658761280,16260,16260,16260,16260,0
|
|
20241028,183400,103658761280,16260,16260,16260,16260,0
|
|
20241028,183300,103658761280,16260,16260,16260,16260,0
|
|
20241028,183200,103658761280,16260,16260,16260,16260,0
|
|
20241028,183100,103658761280,16260,16260,16260,16260,0
|
|
20241028,183000,103658761280,16260,16260,16260,16260,0
|
|
20241028,182900,103658761280,16260,16260,16260,16260,0
|
|
20241028,182800,103658761280,16260,16260,16260,16260,0
|
|
20241028,182700,103658761280,16260,16260,16260,16260,0
|
|
20241028,182600,103658761280,16260,16260,16260,16260,0
|
|
20241028,182500,103658761280,16260,16260,16260,16260,0
|
|
20241028,182400,103658761280,16260,16260,16260,16260,0
|
|
20241028,182300,103658761280,16260,16260,16260,16260,0
|
|
20241028,182200,103658761280,16260,16260,16260,16260,0
|
|
20241028,182100,103658761280,16260,16260,16260,16260,0
|
|
20241028,182000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,181900,103658761280,16260,16260,16260,16260,0
|
|
20241028,181800,103658761280,16260,16260,16260,16260,0
|
|
20241028,181700,103658761280,16260,16260,16260,16260,0
|
|
20241028,181600,103658761280,16260,16260,16260,16260,0
|
|
20241028,181500,103658761280,16260,16260,16260,16260,0
|
|
20241028,181400,103658761280,16260,16260,16260,16260,0
|
|
20241028,181300,103658761280,16260,16260,16260,16260,0
|
|
20241028,181200,103658761280,16260,16260,16260,16260,0
|
|
20241028,181100,103658761280,16260,16260,16260,16260,0
|
|
20241028,181000,103658761280,16260,16260,16260,16260,0
|
|
20241028,180900,103658761280,16260,16260,16260,16260,0
|
|
20241028,180800,103658761280,16260,16260,16260,16260,0
|
|
20241028,180700,103658761280,16260,16260,16260,16260,0
|
|
20241028,180600,103658761280,16260,16260,16260,16260,0
|
|
20241028,180500,103658761280,16260,16260,16260,16260,0
|
|
20241028,180400,103658761280,16260,16260,16260,16260,0
|
|
20241028,180300,103658761280,16260,16260,16260,16260,0
|
|
20241028,180200,103658761280,16260,16260,16260,16260,0
|
|
20241028,180100,103658761280,16260,16260,16260,16260,0
|
|
20241028,180000,103658761280,16260,16260,16260,16260,0
|
|
20241028,175900,103658761280,16260,16260,16260,16260,0
|
|
20241028,175800,103658761280,16260,16260,16260,16260,0
|
|
20241028,175700,103658761280,16260,16260,16260,16260,0
|
|
20241028,175600,103658761280,16260,16260,16260,16260,0
|
|
20241028,175500,103658761280,16260,16260,16260,16260,0
|
|
20241028,175400,103658761280,16260,16260,16260,16260,0
|
|
20241028,175300,103658761280,16260,16260,16260,16260,0
|
|
20241028,175200,103658761280,16260,16260,16260,16260,0
|
|
20241028,175100,103658761280,16260,16260,16260,16260,0
|
|
20241028,175000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,174900,103658761280,16260,16260,16260,16260,0
|
|
20241028,174800,103658761280,16260,16260,16260,16260,0
|
|
20241028,174700,103658761280,16260,16260,16260,16260,0
|
|
20241028,174600,103658761280,16260,16260,16260,16260,0
|
|
20241028,174500,103658761280,16260,16260,16260,16260,0
|
|
20241028,174400,103658761280,16260,16260,16260,16260,0
|
|
20241028,174300,103658761280,16260,16260,16260,16260,0
|
|
20241028,174200,103658761280,16260,16260,16260,16260,0
|
|
20241028,174100,103658761280,16260,16260,16260,16260,0
|
|
20241028,174000,103658761280,16260,16260,16260,16260,0
|
|
20241028,173900,103658761280,16260,16260,16260,16260,0
|
|
20241028,173800,103658761280,16260,16260,16260,16260,0
|
|
20241028,173700,103658761280,16260,16260,16260,16260,0
|
|
20241028,173600,103658761280,16260,16260,16260,16260,0
|
|
20241028,173500,103658761280,16260,16260,16260,16260,0
|
|
20241028,173400,103658761280,16260,16260,16260,16260,0
|
|
20241028,173300,103658761280,16260,16260,16260,16260,0
|
|
20241028,173200,103658761280,16260,16260,16260,16260,0
|
|
20241028,173100,103658761280,16260,16260,16260,16260,0
|
|
20241028,173000,103658761280,16260,16260,16260,16260,0
|
|
20241028,172900,103658761280,16260,16260,16260,16260,0
|
|
20241028,172800,103658761280,16260,16260,16260,16260,0
|
|
20241028,172700,103658761280,16260,16260,16260,16260,0
|
|
20241028,172600,103658761280,16260,16260,16260,16260,0
|
|
20241028,172500,103658761280,16260,16260,16260,16260,0
|
|
20241028,172400,103658761280,16260,16260,16260,16260,0
|
|
20241028,172300,103658761280,16260,16260,16260,16260,0
|
|
20241028,172200,103658761280,16260,16260,16260,16260,0
|
|
20241028,172100,103658761280,16260,16260,16260,16260,0
|
|
20241028,172000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,171900,103658761280,16260,16260,16260,16260,0
|
|
20241028,171800,103658761280,16260,16260,16260,16260,0
|
|
20241028,171700,103658761280,16260,16260,16260,16260,0
|
|
20241028,171600,103658761280,16260,16260,16260,16260,0
|
|
20241028,171500,103658761280,16260,16260,16260,16260,0
|
|
20241028,171400,103658761280,16260,16260,16260,16260,0
|
|
20241028,171300,103658761280,16260,16260,16260,16260,0
|
|
20241028,171200,103658761280,16260,16260,16260,16260,0
|
|
20241028,171100,103658761280,16260,16260,16260,16260,0
|
|
20241028,171000,103658761280,16260,16260,16260,16260,0
|
|
20241028,170900,103658761280,16260,16260,16260,16260,0
|
|
20241028,170800,103658761280,16260,16260,16260,16260,0
|
|
20241028,170700,103658761280,16260,16260,16260,16260,0
|
|
20241028,170600,103658761280,16260,16260,16260,16260,0
|
|
20241028,170500,103658761280,16260,16260,16260,16260,0
|
|
20241028,170400,103658761280,16260,16260,16260,16260,0
|
|
20241028,170300,103658761280,16260,16260,16260,16260,0
|
|
20241028,170200,103658761280,16260,16260,16260,16260,0
|
|
20241028,170100,103658761280,16260,16260,16260,16260,0
|
|
20241028,170000,103658761280,16260,16260,16260,16260,0
|
|
20241028,165900,103658761280,16260,16260,16260,16260,0
|
|
20241028,165800,103658761280,16260,16260,16260,16260,0
|
|
20241028,165700,103658761280,16260,16260,16260,16260,0
|
|
20241028,165600,103658761280,16260,16260,16260,16260,0
|
|
20241028,165500,103658761280,16260,16260,16260,16260,0
|
|
20241028,165400,103658761280,16260,16260,16260,16260,0
|
|
20241028,165300,103658761280,16260,16260,16260,16260,0
|
|
20241028,165200,103658761280,16260,16260,16260,16260,0
|
|
20241028,165100,103658761280,16260,16260,16260,16260,0
|
|
20241028,165000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,164900,103658761280,16260,16260,16260,16260,0
|
|
20241028,164800,103658761280,16260,16260,16260,16260,0
|
|
20241028,164700,103658761280,16260,16260,16260,16260,0
|
|
20241028,164600,103658761280,16260,16260,16260,16260,0
|
|
20241028,164500,103658761280,16260,16260,16260,16260,0
|
|
20241028,164400,103658761280,16260,16260,16260,16260,0
|
|
20241028,164300,103658761280,16260,16260,16260,16260,0
|
|
20241028,164200,103658761280,16260,16260,16260,16260,0
|
|
20241028,164100,103658761280,16260,16260,16260,16260,0
|
|
20241028,164000,103658761280,16260,16260,16260,16260,0
|
|
20241028,163900,103658761280,16260,16260,16260,16260,0
|
|
20241028,163800,103658761280,16260,16260,16260,16260,0
|
|
20241028,163700,103658761280,16260,16260,16260,16260,0
|
|
20241028,163600,103658761280,16260,16260,16260,16260,0
|
|
20241028,163500,103658761280,16260,16260,16260,16260,0
|
|
20241028,163400,103658761280,16260,16260,16260,16260,0
|
|
20241028,163300,103658761280,16260,16260,16260,16260,0
|
|
20241028,163200,103658761280,16260,16260,16260,16260,0
|
|
20241028,163100,103658761280,16260,16260,16260,16260,0
|
|
20241028,163000,103658761280,16260,16260,16260,16260,0
|
|
20241028,162900,103658761280,16260,16260,16260,16260,0
|
|
20241028,162800,103658761280,16260,16260,16260,16260,0
|
|
20241028,162700,103658761280,16260,16260,16260,16260,0
|
|
20241028,162600,103658761280,16260,16260,16260,16260,0
|
|
20241028,162500,103658761280,16260,16260,16260,16260,0
|
|
20241028,162400,103658761280,16260,16260,16260,16260,0
|
|
20241028,162300,103658761280,16260,16260,16260,16260,0
|
|
20241028,162200,103658761280,16260,16260,16260,16260,0
|
|
20241028,162100,103658761280,16260,16260,16260,16260,0
|
|
20241028,162000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,161900,103658761280,16260,16260,16260,16260,0
|
|
20241028,161800,103658761280,16260,16260,16260,16260,0
|
|
20241028,161700,103658761280,16260,16260,16260,16260,0
|
|
20241028,161600,103658761280,16260,16260,16260,16260,0
|
|
20241028,161500,103658761280,16260,16260,16260,16260,0
|
|
20241028,161400,103658761280,16260,16260,16260,16260,0
|
|
20241028,161300,103658761280,16260,16260,16260,16260,0
|
|
20241028,161200,103658761280,16260,16260,16260,16260,0
|
|
20241028,161100,103658761280,16260,16260,16260,16260,0
|
|
20241028,161000,103658761280,16260,16260,16260,16260,0
|
|
20241028,160900,103658761280,16260,16260,16260,16260,0
|
|
20241028,160800,103658761280,16260,16260,16260,16260,0
|
|
20241028,160700,103658761280,16260,16260,16260,16260,0
|
|
20241028,160600,103658761280,16260,16260,16260,16260,0
|
|
20241028,160500,103658761280,16260,16260,16260,16260,0
|
|
20241028,160400,103658761280,16260,16260,16260,16260,0
|
|
20241028,160300,103658761280,16260,16260,16260,16260,0
|
|
20241028,160200,103658761280,16260,16260,16260,16260,0
|
|
20241028,160100,103658761280,16260,16260,16260,16260,0
|
|
20241028,160000,103658761280,16260,16260,16260,16260,0
|
|
20241028,155900,103658761280,16260,16260,16260,16260,0
|
|
20241028,155800,103658761280,16260,16260,16260,16260,0
|
|
20241028,155700,103658761280,16260,16260,16260,16260,0
|
|
20241028,155600,103658761280,16260,16260,16260,16260,0
|
|
20241028,155500,103658761280,16260,16260,16260,16260,0
|
|
20241028,155400,103658761280,16260,16260,16260,16260,0
|
|
20241028,155300,103658761280,16260,16260,16260,16260,0
|
|
20241028,155200,103658761280,16260,16260,16260,16260,0
|
|
20241028,155100,103658761280,16260,16260,16260,16260,0
|
|
20241028,155000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,154900,103658761280,16260,16260,16260,16260,0
|
|
20241028,154800,103658761280,16260,16260,16260,16260,0
|
|
20241028,154700,103658761280,16260,16260,16260,16260,0
|
|
20241028,154600,103658761280,16260,16260,16260,16260,0
|
|
20241028,154500,103658761280,16260,16260,16260,16260,0
|
|
20241028,154400,103658761280,16260,16260,16260,16260,0
|
|
20241028,154300,103658761280,16260,16260,16260,16260,0
|
|
20241028,154200,103658761280,16260,16260,16260,16260,0
|
|
20241028,154100,103658761280,16260,16260,16260,16260,0
|
|
20241028,154000,103658761280,16260,16260,16260,16260,0
|
|
20241028,153900,103658761280,16260,16260,16260,16260,0
|
|
20241028,153800,103658761280,16260,16260,16260,16260,0
|
|
20241028,153700,103658761280,16260,16260,16260,16260,0
|
|
20241028,153600,103658761280,16260,16260,16260,16260,0
|
|
20241028,153500,103658761280,16260,16260,16260,16260,0
|
|
20241028,153400,103658761280,16260,16260,16260,16260,0
|
|
20241028,153300,103658761280,16260,16260,16260,16260,0
|
|
20241028,153200,103658761280,16260,16260,16260,16260,0
|
|
20241028,153100,103658761280,16260,16260,16260,16260,0
|
|
20241028,153000,103658761280,16260,16260,16260,16260,43717
|
|
20241028,152900,102947922860,16310,16310,16310,16310,0
|
|
20241028,152800,102947922860,16310,16310,16310,16310,0
|
|
20241028,152700,102947922860,16310,16310,16310,16310,0
|
|
20241028,152600,102947922860,16310,16310,16310,16310,0
|
|
20241028,152500,102947922860,16310,16310,16310,16310,0
|
|
20241028,152400,102947922860,16310,16310,16310,16310,0
|
|
20241028,152300,102947922860,16310,16310,16310,16310,0
|
|
20241028,152200,102947922860,16310,16310,16310,16310,0
|
|
20241028,152100,102947922860,16310,16310,16310,16310,0
|
|
20241028,152000,102947922860,16310,16310,16310,16310,0
|
|
20241028,151900,102947922860,16310,16320,16330,16300,16869
|
|
20241028,151800,102672731800,16320,16320,16340,16320,8922
|
|
20241028,151700,102527035220,16320,16340,16340,16300,5504
|
|
20241028,151600,102437208790,16340,16380,16380,16330,6142
|
|
20241028,151500,102336749190,16380,16360,16400,16350,3630
|
|
20241028,151400,102277305230,16380,16320,16400,16310,5313
|
|
20241028,151300,102190379530,16330,16350,16370,16300,3542
|
|
20241028,151200,102132495140,16350,16330,16370,16320,5455
|
|
20241028,151100,102043332540,16320,16290,16320,16280,2172
|
|
20241028,151000,102007914170,16280,16320,16320,16270,3882
|
|
20241028,150900,101944675470,16320,16230,16330,16220,8474
|
|
20241028,150800,101806636930,16240,16210,16260,16180,9765
|
|
20241028,150700,101648205680,16220,16100,16220,16050,14178
|
|
20241028,150600,101419756110,16110,16210,16230,16100,18031
|
|
20241028,150500,101128654500,16240,16230,16260,16160,18281
|
|
20241028,150400,100832514940,16230,16320,16320,16220,9217
|
|
20241028,150300,100682627640,16290,16300,16350,16280,3563
|
|
20241028,150200,100624557010,16300,16380,16400,16280,12357
|
|
20241028,150100,100422656380,16370,16380,16430,16370,1916
|
|
20241028,150000,100391273860,16380,16470,16500,16370,5865
|
|
20241028,145900,100294988230,16490,16390,16490,16380,2067
|
|
20241028,145800,100261061280,16390,16360,16400,16350,3083
|
|
20241028,145700,100210566410,16370,16410,16430,16350,8808
|
|
20241028,145600,100066214410,16400,16530,16540,16390,4493
|
|
20241028,145500,99992318100,16530,16490,16560,16480,7640
|
|
20241028,145400,99866027790,16490,16310,16490,16300,6525
|
|
20241028,145300,99759058190,16310,16310,16340,16250,13413
|
|
20241028,145200,99540566800,16310,16360,16380,16300,9626
|
|
20241028,145100,99383463030,16330,16410,16430,16330,5326
|
|
20241028,145000,99296212640,16410,16430,16450,16400,5648
|
|
20241028,144900,99203494440,16430,16490,16500,16430,4603
|
|
20241028,144800,99127676960,16490,16430,16490,16420,3676
|
|
20241028,144700,99067140470,16430,16360,16450,16360,6529
|
|
20241028,144600,98959996390,16350,16440,16440,16340,17250
|
|
20241028,144500,98677358040,16440,16470,16480,16430,7923
|
|
20241028,144400,98547047150,16470,16480,16500,16460,4258
|
|
20241028,144300,98476907840,16480,16510,16550,16480,14896
|
|
20241028,144200,98231114190,16510,16580,16600,16500,8875
|
|
20241028,144100,98084343000,16580,16610,16630,16580,3916
|
|
20241028,144000,98019368290,16630,16650,16650,16610,2913
|
|
20241028,143900,97970960320,16650,16620,16660,16600,5952
|
|
20241028,143800,97871910520,16600,16550,16600,16530,3076
|
|
20241028,143700,97820884010,16550,16540,16590,16520,951
|
|
20241028,143600,97805134990,16510,16530,16590,16500,5810
|
|
20241028,143500,97709098690,16530,16540,16550,16520,4348
|
|
20241028,143400,97637197400,16540,16570,16570,16540,5081
|
|
20241028,143300,97553119150,16550,16590,16600,16550,4366
|
|
20241028,143200,97480793210,16600,16650,16650,16570,5249
|
|
20241028,143100,97393595740,16650,16650,16660,16600,7403
|
|
20241028,143000,97270482580,16660,16530,16660,16520,9741
|
|
20241028,142900,97108932990,16540,16540,16550,16510,5111
|
|
20241028,142800,97024425800,16520,16450,16550,16450,6913
|
|
20241028,142700,96910335220,16480,16600,16600,16380,40313
|
|
20241028,142600,96245041230,16600,16660,16670,16600,13478
|
|
20241028,142500,96020819840,16660,16650,16700,16640,6784
|
|
20241028,142400,95907784800,16650,16720,16730,16640,9017
|
|
20241028,142300,95757363040,16720,16770,16780,16710,8198
|
|
20241028,142200,95620176060,16770,16800,16820,16760,9292
|
|
20241028,142100,95464231030,16800,16760,16840,16760,5841
|
|
20241028,142000,95366105130,16760,16750,16810,16750,2300
|
|
20241028,141900,95327549920,16760,16780,16790,16750,1508
|
|
20241028,141800,95302266340,16770,16820,16830,16750,6740
|
|
20241028,141700,95189025070,16800,16710,16800,16710,3848
|
|
20241028,141600,95124525780,16710,16690,16780,16650,6168
|
|
20241028,141500,95021355480,16690,16740,16750,16640,11646
|
|
20241028,141400,94826955060,16730,16670,16750,16670,3676
|
|
20241028,141300,94765497660,16670,16730,16790,16670,15706
|
|
20241028,141200,94503046460,16730,16890,16930,16690,35318
|
|
20241028,141100,93911769560,16900,16890,16970,16870,6446
|
|
20241028,141000,93802685280,16900,16940,16980,16900,3640
|
|
20241028,140900,93741011040,16940,16970,17000,16940,16296
|
|
20241028,140800,93464293210,16980,16960,17000,16960,8448
|
|
20241028,140700,93320749310,16970,16860,17000,16850,17859
|
|
20241028,140600,93017975550,16860,16840,16880,16820,5963
|
|
20241028,140500,92917481630,16820,16840,16850,16810,7018
|
|
20241028,140400,92799424710,16840,16860,16870,16840,6667
|
|
20241028,140300,92687044960,16860,16880,16890,16860,4400
|
|
20241028,140200,92612812310,16890,16880,16900,16870,3499
|
|
20241028,140100,92553730230,16880,16900,16900,16860,7791
|
|
20241028,140000,92422230880,16900,16870,16920,16860,3602
|
|
20241028,135900,92361344580,16860,16970,16970,16840,14566
|
|
20241028,135800,92115146160,16970,16940,17000,16940,7892
|
|
20241028,135700,91981158880,16930,17030,17030,16920,20256
|
|
20241028,135600,91637424250,17030,16920,17030,16920,17642
|
|
20241028,135500,91337580400,16920,16990,17000,16820,65308
|
|
20241028,135400,90229984210,17000,16930,17000,16930,23117
|
|
20241028,135300,89837451440,16930,16890,16970,16890,16244
|
|
20241028,135200,89562330260,16900,16880,16910,16860,6885
|
|
20241028,135100,89446063490,16880,16900,16910,16880,6047
|
|
20241028,135000,89343904460,16900,16900,16900,16880,5784
|
|
20241028,134900,89246186480,16890,16790,16900,16790,5296
|
|
20241028,134800,89156877000,16780,16830,16830,16770,6271
|
|
20241028,134700,89051568690,16800,16850,16860,16790,5730
|
|
20241028,134600,88955088700,16830,16720,16850,16720,8222
|
|
20241028,134500,88817095500,16730,16620,16770,16610,6212
|
|
20241028,134400,88713535370,16620,16760,16780,16610,14449
|
|
20241028,134300,88472212190,16780,16780,16790,16750,5640
|
|
20241028,134200,88377640080,16790,16750,16790,16750,2550
|
|
20241028,134100,88334880430,16750,16730,16760,16730,5042
|
|
20241028,134000,88250463610,16740,16780,16790,16730,8243
|
|
20241028,133900,88112366710,16780,16790,16810,16740,11239
|
|
20241028,133800,87923868110,16790,16880,16890,16790,15254
|
|
20241028,133700,87667049350,16880,16920,16980,16850,11922
|
|
20241028,133600,87465578820,16920,16930,17000,16830,39901
|
|
20241028,133500,86789260050,16940,16850,16940,16830,25988
|
|
20241028,133400,86349726710,16850,16870,16870,16780,11205
|
|
20241028,133300,86161139210,16870,16790,16880,16770,24838
|
|
20241028,133200,85742836210,16800,16980,16980,16770,28015
|
|
20241028,133100,85270070880,16950,16810,17000,16800,75751
|
|
20241028,133000,83987971540,16820,16720,16820,16720,24895
|
|
20241028,132900,83570225480,16720,16710,16740,16710,8566
|
|
20241028,132800,83426933400,16720,16680,16720,16680,2555
|
|
20241028,132700,83384238690,16690,16620,16700,16620,12588
|
|
20241028,132600,83174608360,16610,16620,16630,16600,2126
|
|
20241028,132500,83139283890,16620,16590,16650,16590,4942
|
|
20241028,132400,83057173170,16600,16650,16660,16550,8894
|
|
20241028,132300,82909352290,16640,16690,16690,16640,6216
|
|
20241028,132200,82805742020,16680,16710,16740,16670,6849
|
|
20241028,132100,82691343520,16670,16700,16710,16670,7716
|
|
20241028,132000,82562616320,16690,16720,16760,16660,8574
|
|
20241028,131900,82419326000,16760,16680,16790,16680,22883
|
|
20241028,131800,82036315210,16680,16650,16680,16600,5272
|
|
20241028,131700,81948622710,16660,16680,16700,16650,8800
|
|
20241028,131600,81801884420,16680,16680,16750,16660,8209
|
|
20241028,131500,81664815120,16670,16800,16820,16600,24249
|
|
20241028,131400,81258958290,16830,16720,16830,16710,32021
|
|
20241028,131300,80721826690,16720,16620,16730,16610,36822
|
|
20241028,131200,80107682270,16610,16510,16610,16500,28650
|
|
20241028,131100,79632999880,16510,16500,16520,16500,9816
|
|
20241028,131000,79470944430,16510,16520,16530,16500,6049
|
|
20241028,130900,79371072850,16520,16490,16520,16450,6653
|
|
20241028,130800,79261327200,16490,16490,16500,16450,4339
|
|
20241028,130700,79189785490,16490,16480,16490,16460,5033
|
|
20241028,130600,79106833780,16480,16420,16490,16420,4970
|
|
20241028,130500,79025103310,16420,16420,16440,16410,1008
|
|
20241028,130400,79008543460,16410,16450,16460,16410,7900
|
|
20241028,130300,78878810400,16450,16400,16450,16400,2081
|
|
20241028,130200,78844648110,16420,16430,16440,16410,2049
|
|
20241028,130100,78811002620,16430,16500,16520,16410,9706
|
|
20241028,130000,78651105970,16490,16480,16530,16470,16674
|
|
20241028,125900,78375786130,16480,16450,16490,16440,7447
|
|
20241028,125800,78253118090,16480,16340,16500,16340,29334
|
|
20241028,125700,77771314670,16330,16330,16350,16330,2036
|
|
20241028,125600,77738052620,16330,16310,16350,16300,3376
|
|
20241028,125500,77682922950,16310,16390,16390,16310,8573
|
|
20241028,125400,77542773230,16390,16360,16390,16360,4655
|
|
20241028,125300,77466553740,16350,16340,16370,16320,7661
|
|
20241028,125200,77341323430,16340,16270,16340,16270,4018
|
|
20241028,125100,77275814380,16270,16270,16290,16260,8827
|
|
20241028,125000,77132142650,16260,16140,16270,16140,12210
|
|
20241028,124900,76934255240,16140,16100,16200,16100,3275
|
|
20241028,124800,76881399800,16100,16100,16190,16100,5590
|
|
20241028,124700,76791199370,16100,16080,16100,16050,11189
|
|
20241028,124600,76611258090,16080,15980,16100,15940,18787
|
|
20241028,124500,76310114850,16000,15990,16020,15900,10473
|
|
20241028,124400,76142869470,15980,16020,16050,15830,47768
|
|
20241028,124300,75379785980,16020,16080,16090,16010,13589
|
|
20241028,124200,75161742680,16070,16180,16190,16050,25775
|
|
20241028,124100,74746575580,16180,16200,16200,16170,5504
|
|
20241028,124000,74657521610,16180,16200,16250,16180,6708
|
|
20241028,123900,74548866700,16210,16260,16280,16200,1963
|
|
20241028,123800,74516988320,16260,16250,16290,16250,2662
|
|
20241028,123700,74473646310,16280,16250,16280,16240,1372
|
|
20241028,123600,74451329520,16260,16240,16270,16190,6867
|
|
20241028,123500,74339902150,16240,16230,16250,16220,914
|
|
20241028,123400,74325067580,16230,16190,16230,16190,2837
|
|
20241028,123300,74279072930,16190,16190,16300,16190,5391
|
|
20241028,123200,74191700980,16190,16250,16250,16190,13034
|
|
20241028,123100,73980375750,16250,16260,16290,16250,4699
|
|
20241028,123000,73903936580,16240,16250,16280,16220,11259
|
|
20241028,122900,73721052750,16250,16290,16290,16250,5948
|
|
20241028,122800,73624321610,16290,16310,16310,16290,1720
|
|
20241028,122700,73596291120,16310,16340,16340,16310,771
|
|
20241028,122600,73583701540,16340,16280,16350,16270,1969
|
|
20241028,122500,73551586540,16280,16330,16330,16270,1744
|
|
20241028,122400,73523167610,16330,16350,16360,16320,2222
|
|
20241028,122300,73486868170,16360,16350,16360,16350,1872
|
|
20241028,122200,73456257900,16370,16340,16380,16330,1020
|
|
20241028,122100,73439584910,16340,16360,16390,16330,1338
|
|
20241028,122000,73417688650,16350,16300,16350,16290,4245
|
|
20241028,121900,73348473850,16300,16310,16330,16290,3714
|
|
20241028,121800,73287896540,16300,16270,16330,16270,3413
|
|
20241028,121700,73232258590,16270,16350,16360,16270,4431
|
|
20241028,121600,73159965270,16350,16350,16390,16250,10228
|
|
20241028,121500,72993276730,16350,16490,16490,16320,6957
|
|
20241028,121400,72879271010,16480,16510,16560,16470,3248
|
|
20241028,121300,72825652490,16500,16600,16610,16500,12459
|
|
20241028,121200,72618995580,16600,16540,16600,16540,7129
|
|
20241028,121100,72500927800,16550,16430,16550,16430,16604
|
|
20241028,121000,72227253080,16430,16390,16440,16390,1871
|
|
20241028,120900,72196519710,16430,16400,16430,16390,2042
|
|
20241028,120800,72163030030,16410,16420,16430,16400,937
|
|
20241028,120700,72147654550,16420,16420,16430,16400,638
|
|
20241028,120600,72137186870,16420,16440,16450,16400,2842
|
|
20241028,120500,72090524480,16450,16440,16450,16430,2435
|
|
20241028,120400,72050493580,16430,16460,16460,16430,1796
|
|
20241028,120300,72020955670,16460,16460,16460,16440,1433
|
|
20241028,120200,71997381870,16450,16430,16480,16420,2764
|
|
20241028,120100,71951920280,16420,16450,16450,16410,2278
|
|
20241028,120000,71914494610,16450,16470,16490,16450,11273
|
|
20241028,115900,71728712790,16460,16360,16460,16360,9082
|
|
20241028,115800,71579670730,16360,16340,16390,16340,3434
|
|
20241028,115700,71523507620,16340,16340,16410,16310,4407
|
|
20241028,115600,71451503750,16340,16410,16420,16340,6650
|
|
20241028,115500,71342507760,16410,16420,16430,16390,3104
|
|
20241028,115400,71291578220,16420,16380,16420,16380,5560
|
|
20241028,115300,71200399740,16380,16300,16390,16290,3714
|
|
20241028,115200,71139648540,16300,16240,16300,16240,2897
|
|
20241028,115100,71092476710,16240,16220,16290,16210,6177
|
|
20241028,115000,70992106210,16220,16220,16240,16210,3500
|
|
20241028,114900,70935330580,16220,16210,16250,16200,6889
|
|
20241028,114800,70823630950,16200,16250,16300,16200,14758
|
|
20241028,114700,70584033940,16250,16240,16290,16240,4970
|
|
20241028,114600,70503192100,16280,16250,16290,16220,15794
|
|
20241028,114500,70246585080,16260,16350,16350,16250,14065
|
|
20241028,114400,70017344040,16350,16320,16390,16310,7681
|
|
20241028,114300,69891849470,16330,16350,16360,16310,7110
|
|
20241028,114200,69775678910,16350,16380,16380,16350,4869
|
|
20241028,114100,69696015650,16390,16380,16400,16370,2723
|
|
20241028,114000,69651404610,16380,16400,16430,16370,1139
|
|
20241028,113900,69632733520,16400,16360,16420,16340,5196
|
|
20241028,113800,69547635660,16360,16390,16410,16350,4989
|
|
20241028,113700,69465989630,16390,16400,16460,16350,3331
|
|
20241028,113600,69411341260,16400,16330,16400,16290,15388
|
|
20241028,113500,69160236590,16330,16420,16430,16330,13892
|
|
20241028,113400,68932713790,16410,16470,16480,16400,17360
|
|
20241028,113300,68647337890,16460,16490,16500,16460,10337
|
|
20241028,113200,68477001730,16500,16490,16500,16490,1758
|
|
20241028,113100,68448008210,16500,16500,16540,16490,4972
|
|
20241028,113000,68365953710,16510,16550,16550,16500,6838
|
|
20241028,112900,68252977520,16550,16560,16570,16540,8228
|
|
20241028,112800,68116685940,16570,16520,16570,16520,2151
|
|
20241028,112700,68081072410,16570,16500,16570,16490,8410
|
|
20241028,112600,67942212210,16500,16510,16520,16490,3646
|
|
20241028,112500,67882027030,16500,16520,16530,16500,2923
|
|
20241028,112400,67833745510,16530,16470,16530,16470,1959
|
|
20241028,112300,67801425530,16470,16480,16500,16460,3620
|
|
20241028,112200,67741800480,16480,16510,16510,16470,3223
|
|
20241028,112100,67688667870,16490,16490,16530,16490,5840
|
|
20241028,112000,67592304960,16490,16460,16500,16450,4803
|
|
20241028,111900,67513202590,16450,16500,16530,16450,5156
|
|
20241028,111800,67428183680,16510,16460,16510,16450,4558
|
|
20241028,111700,67353107030,16460,16500,16510,16450,6513
|
|
20241028,111600,67245783980,16500,16590,16600,16500,8924
|
|
20241028,111500,67098055670,16590,16600,16610,16580,3699
|
|
20241028,111400,67036695520,16600,16690,16700,16600,4126
|
|
20241028,111300,66967958040,16700,16610,16700,16590,8729
|
|
20241028,111200,66822641630,16600,16630,16630,16600,2768
|
|
20241028,111100,66776672900,16610,16640,16650,16590,7556
|
|
20241028,111000,66651126570,16640,16670,16690,16640,3480
|
|
20241028,110900,66593136560,16700,16720,16740,16630,7624
|
|
20241028,110800,66465989250,16720,16730,16750,16680,18845
|
|
20241028,110700,66150697480,16720,16620,16740,16620,20586
|
|
20241028,110600,65807399340,16600,16540,16630,16540,7199
|
|
20241028,110500,65687957050,16540,16600,16600,16540,4570
|
|
20241028,110400,65612197580,16580,16520,16600,16490,10533
|
|
20241028,110300,65437995900,16490,16500,16550,16480,7950
|
|
20241028,110200,65306682170,16540,16530,16540,16480,6563
|
|
20241028,110100,65198322350,16540,16440,16540,16440,21126
|
|
20241028,110000,64849966170,16420,16360,16500,16310,10818
|
|
20241028,105900,64672277560,16320,16470,16500,16300,20268
|
|
20241028,105800,64340087910,16500,16510,16560,16450,13183
|
|
20241028,105700,64122685200,16500,16520,16530,16470,8846
|
|
20241028,105600,63976728110,16520,16570,16610,16510,4011
|
|
20241028,105500,63910331670,16570,16500,16610,16490,7450
|
|
20241028,105400,63786998380,16490,16520,16520,16480,11238
|
|
20241028,105300,63601651030,16520,16550,16570,16500,11126
|
|
20241028,105200,63417964890,16540,16620,16620,16540,10018
|
|
20241028,105100,63251948680,16610,16690,16700,16580,6975
|
|
20241028,105000,63136039470,16680,16710,16730,16660,9392
|
|
20241028,104900,62979133850,16700,16720,16790,16680,22657
|
|
20241028,104800,62599500810,16720,16580,16720,16570,17253
|
|
20241028,104700,62312079850,16580,16600,16630,16570,7982
|
|
20241028,104600,62179582280,16590,16620,16660,16570,8972
|
|
20241028,104500,62030583410,16630,16600,16630,16560,5756
|
|
20241028,104400,61935082480,16610,16510,16700,16510,18446
|
|
20241028,104300,61628377550,16540,16440,16550,16400,9741
|
|
20241028,104200,61467971960,16400,16500,16510,16400,11057
|
|
20241028,104100,61286172740,16500,16470,16580,16460,20098
|
|
20241028,104000,60953721350,16460,16330,16470,16300,17701
|
|
20241028,103900,60664200930,16330,16460,16490,16200,47282
|
|
20241028,103800,59891299930,16450,16620,16690,16450,28629
|
|
20241028,103700,59417252140,16620,16550,16630,16530,19177
|
|
20241028,103600,59099234980,16550,16490,16570,16470,22580
|
|
20241028,103500,58726093820,16480,16710,16710,16470,39938
|
|
20241028,103400,58062977140,16650,16780,16780,16600,45394
|
|
20241028,103300,57305045050,16760,16850,16880,16750,40973
|
|
20241028,103200,56616009730,16850,16730,16880,16720,26801
|
|
20241028,103100,56165686220,16730,17010,17050,16700,107738
|
|
20241028,103000,54343753240,17000,16900,17050,16900,111654
|
|
20241028,102900,52448900720,16910,16710,16920,16670,82380
|
|
20241028,102800,51064170410,16710,16600,16720,16590,26434
|
|
20241028,102700,50623236830,16600,16610,16620,16540,11977
|
|
20241028,102600,50424648400,16600,16610,16650,16560,14839
|
|
20241028,102500,50178238820,16610,16550,16670,16540,20801
|
|
20241028,102400,49832531890,16550,16550,16580,16460,20497
|
|
20241028,102300,49494045370,16550,16610,16640,16550,27941
|
|
20241028,102200,49030334120,16610,16630,16740,16530,41841
|
|
20241028,102100,48334131730,16610,16270,16680,16260,63261
|
|
20241028,102000,47288552900,16250,16320,16350,16230,13637
|
|
20241028,101900,47066384770,16320,16380,16400,16320,13821
|
|
20241028,101800,46840361730,16380,16410,16430,16370,8849
|
|
20241028,101700,46695228130,16400,16350,16450,16340,21089
|
|
20241028,101600,46349353960,16340,16280,16400,16240,23098
|
|
20241028,101500,45971944970,16280,16240,16330,16160,19508
|
|
20241028,101400,45655603800,16220,16180,16320,16160,14212
|
|
20241028,101300,45424895400,16170,16140,16280,16140,17155
|
|
20241028,101200,45147150420,16150,16240,16400,16140,34418
|
|
20241028,101100,44588390990,16250,16460,16480,16200,42854
|
|
20241028,101000,43887098380,16470,16370,16530,16360,43881
|
|
20241028,100900,43165302190,16360,16280,16390,16260,27641
|
|
20241028,100800,42714189260,16300,16130,16300,16120,38491
|
|
20241028,100700,42089983560,16150,16300,16400,16040,93786
|
|
20241028,100600,40570022490,16310,16750,16840,16300,140244
|
|
20241028,100500,38244756610,16760,16550,16800,16460,204317
|
|
20241028,100400,34845923370,16550,16550,16550,16550,0
|
|
20241028,100300,34845923370,16550,16550,16550,16550,0
|
|
20241028,100200,34845923370,16550,16380,16550,16300,164400
|
|
20241028,100100,32139498510,16390,16170,16410,16120,80882
|
|
20241028,100000,30819725330,16170,16190,16220,16080,52577
|
|
20241028,095900,29969902530,16180,16100,16200,15930,48046
|
|
20241028,095800,29198311440,16110,15900,16140,15890,43869
|
|
20241028,095700,28494590130,15930,16250,16270,15750,97274
|
|
20241028,095600,26941752640,16250,15880,16350,15860,149408
|
|
20241028,095500,24535039490,15880,15750,15910,15690,64529
|
|
20241028,095400,23515558690,15750,15630,15750,15550,57543
|
|
20241028,095300,22613965270,15630,15580,15640,15520,18838
|
|
20241028,095200,22320341700,15580,15450,15620,15440,57576
|
|
20241028,095100,21424007990,15450,15520,15520,15440,9782
|
|
20241028,095000,21272646050,15500,15480,15550,15480,12709
|
|
20241028,094900,21075250080,15500,15400,15540,15400,18555
|
|
20241028,094800,20787792960,15400,15460,15480,15400,11285
|
|
20241028,094700,20613630320,15460,15410,15500,15400,24481
|
|
20241028,094600,20235119510,15410,15240,15420,15230,22689
|
|
20241028,094500,19887512350,15230,15260,15310,15210,12751
|
|
20241028,094400,19692982260,15270,15200,15310,15180,15361
|
|
20241028,094300,19458854690,15200,15190,15240,15080,31552
|
|
20241028,094200,18981571000,15180,15340,15350,15180,35099
|
|
20241028,094100,18445498840,15340,15370,15480,15340,14592
|
|
20241028,094000,18220927990,15370,15530,15540,15310,39946
|
|
20241028,093900,17603048680,15520,15610,15640,15400,53521
|
|
20241028,093800,16771243540,15640,15410,15640,15380,97002
|
|
20241028,093700,15263923190,15410,15290,15470,15180,70338
|
|
20241028,093600,14189393310,15280,15110,15290,15100,47330
|
|
20241028,093500,13470138190,15150,14980,15210,14950,61261
|
|
20241028,093400,12545377680,14990,14910,15020,14910,20717
|
|
20241028,093300,12234951710,14910,14780,14910,14750,24405
|
|
20241028,093200,11872237090,14790,14690,14790,14690,6572
|
|
20241028,093100,11775353850,14690,14700,14700,14690,4318
|
|
20241028,093000,11711897100,14690,14740,14740,14690,4783
|
|
20241028,092900,11641535840,14750,14760,14760,14750,2471
|
|
20241028,092800,11605070770,14760,14760,14790,14760,1384
|
|
20241028,092700,11584632930,14800,14730,14800,14730,5127
|
|
20241028,092600,11508985260,14730,14710,14740,14680,5539
|
|
20241028,092500,11427576900,14750,14790,14790,14700,5597
|
|
20241028,092400,11345119260,14790,14840,14850,14790,5322
|
|
20241028,092300,11266200470,14850,14820,14860,14810,6566
|
|
20241028,092200,11168749780,14850,14720,14850,14700,11782
|
|
20241028,092100,10994570470,14720,14740,14770,14690,6326
|
|
20241028,092000,10901344960,14770,14630,14770,14600,15222
|
|
20241028,091900,10678205530,14680,14610,14680,14580,21129
|
|
20241028,091800,10369648930,14630,14710,14720,14610,18777
|
|
20241028,091700,10094231540,14710,14680,14750,14650,15449
|
|
20241028,091600,9867288970,14690,14750,14750,14680,12453
|
|
20241028,091500,9684109900,14710,14680,14770,14680,25602
|
|
20241028,091400,9307760370,14690,14780,14840,14690,25119
|
|
20241028,091300,8936731070,14800,14810,14860,14770,14070
|
|
20241028,091200,8728316910,14830,14840,14870,14760,19327
|
|
20241028,091100,8441771020,14840,14730,14840,14710,28469
|
|
20241028,091000,8020679230,14740,14750,14800,14700,27761
|
|
20241028,090900,7610922740,14750,14640,14750,14590,22734
|
|
20241028,090800,7277255290,14610,14330,14720,14330,30954
|
|
20241028,090700,6827289080,14390,14350,14400,14270,43347
|
|
20241028,090600,6206373670,14340,14280,14430,14270,45492
|
|
20241028,090500,5554003500,14260,14510,14510,14250,92580
|
|
20241028,090400,4228762700,14510,14750,14750,14420,90288
|
|
20241028,090300,2908674530,14740,14760,14860,14730,22419
|
|
20241028,090200,2577264670,14760,14810,14830,14730,37162
|
|
20241028,090100,2028310010,14810,14780,14890,14700,34664
|
|
20241028,090000,1516246080,14710,15050,15090,14660,100332
|