592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184900,33648331680,17100,17100,17100,17100,40802
|
|
20241029,184800,33648331680,17100,17100,17100,17100,0
|
|
20241029,184700,33648331680,17100,17100,17100,17100,0
|
|
20241029,184600,33648331680,17100,17100,17100,17100,0
|
|
20241029,184500,33648331680,17100,17100,17100,17100,0
|
|
20241029,184400,33648331680,17100,17100,17100,17100,0
|
|
20241029,184300,33648331680,17100,17100,17100,17100,0
|
|
20241029,184200,33648331680,17100,17100,17100,17100,0
|
|
20241029,184100,33648331680,17100,17100,17100,17100,0
|
|
20241029,184000,33648331680,17100,17100,17100,17100,0
|
|
20241029,183900,33648331680,17100,17100,17100,17100,0
|
|
20241029,183800,33648331680,17100,17100,17100,17100,0
|
|
20241029,183700,33648331680,17100,17100,17100,17100,0
|
|
20241029,183600,33648331680,17100,17100,17100,17100,0
|
|
20241029,183500,33648331680,17100,17100,17100,17100,0
|
|
20241029,183400,33648331680,17100,17100,17100,17100,0
|
|
20241029,183300,33648331680,17100,17100,17100,17100,0
|
|
20241029,183200,33648331680,17100,17100,17100,17100,0
|
|
20241029,183100,33648331680,17100,17100,17100,17100,0
|
|
20241029,183000,33648331680,17100,17100,17100,17100,0
|
|
20241029,182900,33648331680,17100,17100,17100,17100,0
|
|
20241029,182800,33648331680,17100,17100,17100,17100,0
|
|
20241029,182700,33648331680,17100,17100,17100,17100,0
|
|
20241029,182600,33648331680,17100,17100,17100,17100,0
|
|
20241029,182500,33648331680,17100,17100,17100,17100,0
|
|
20241029,182400,33648331680,17100,17100,17100,17100,0
|
|
20241029,182300,33648331680,17100,17100,17100,17100,0
|
|
20241029,182200,33648331680,17100,17100,17100,17100,0
|
|
20241029,182100,33648331680,17100,17100,17100,17100,0
|
|
20241029,182000,33648331680,17100,17100,17100,17100,0
|
|
20241029,181900,33648331680,17100,17100,17100,17100,40802
|
|
20241029,181800,33648331680,17100,17100,17100,17100,0
|
|
20241029,181700,33648331680,17100,17100,17100,17100,0
|
|
20241029,181600,33648331680,17100,17100,17100,17100,0
|
|
20241029,181500,33648331680,17100,17100,17100,17100,0
|
|
20241029,181400,33648331680,17100,17100,17100,17100,0
|
|
20241029,181300,33648331680,17100,17100,17100,17100,0
|
|
20241029,181200,33648331680,17100,17100,17100,17100,0
|
|
20241029,181100,33648331680,17100,17100,17100,17100,0
|
|
20241029,181000,33648331680,17100,17100,17100,17100,0
|
|
20241029,180900,33648331680,17100,17100,17100,17100,0
|
|
20241029,180800,33648331680,17100,17100,17100,17100,0
|
|
20241029,180700,33648331680,17100,17100,17100,17100,0
|
|
20241029,180600,33648331680,17100,17100,17100,17100,0
|
|
20241029,180500,33648331680,17100,17100,17100,17100,0
|
|
20241029,180400,33648331680,17100,17100,17100,17100,0
|
|
20241029,180300,33648331680,17100,17100,17100,17100,0
|
|
20241029,180200,33648331680,17100,17100,17100,17100,0
|
|
20241029,180100,33648331680,17100,17100,17100,17100,0
|
|
20241029,180000,33648331680,17100,17100,17100,17100,0
|
|
20241029,175900,33648331680,17100,17100,17100,17100,0
|
|
20241029,175800,33648331680,17100,17100,17100,17100,0
|
|
20241029,175700,33648331680,17100,17100,17100,17100,0
|
|
20241029,175600,33648331680,17100,17100,17100,17100,0
|
|
20241029,175500,33648331680,17100,17100,17100,17100,0
|
|
20241029,175400,33648331680,17100,17100,17100,17100,0
|
|
20241029,175300,33648331680,17100,17100,17100,17100,0
|
|
20241029,175200,33648331680,17100,17100,17100,17100,0
|
|
20241029,175100,33648331680,17100,17100,17100,17100,0
|
|
20241029,175000,33648331680,17100,17100,17100,17100,0
|
|
20241029,174900,33648331680,17100,17100,17100,17100,40802
|
|
20241029,174800,33648331680,17100,17100,17100,17100,0
|
|
20241029,174700,33648331680,17100,17100,17100,17100,0
|
|
20241029,174600,33648331680,17100,17100,17100,17100,0
|
|
20241029,174500,33648331680,17100,17100,17100,17100,0
|
|
20241029,174400,33648331680,17100,17100,17100,17100,0
|
|
20241029,174300,33648331680,17100,17100,17100,17100,0
|
|
20241029,174200,33648331680,17100,17100,17100,17100,0
|
|
20241029,174100,33648331680,17100,17100,17100,17100,0
|
|
20241029,174000,33648331680,17100,17100,17100,17100,0
|
|
20241029,173900,33648331680,17100,17100,17100,17100,0
|
|
20241029,173800,33648331680,17100,17100,17100,17100,0
|
|
20241029,173700,33648331680,17100,17100,17100,17100,0
|
|
20241029,173600,33648331680,17100,17100,17100,17100,0
|
|
20241029,173500,33648331680,17100,17100,17100,17100,0
|
|
20241029,173400,33648331680,17100,17100,17100,17100,0
|
|
20241029,173300,33648331680,17100,17100,17100,17100,0
|
|
20241029,173200,33648331680,17100,17100,17100,17100,0
|
|
20241029,173100,33648331680,17100,17100,17100,17100,0
|
|
20241029,173000,33648331680,17100,17100,17100,17100,0
|
|
20241029,172900,33648331680,17100,17100,17100,17100,0
|
|
20241029,172800,33648331680,17100,17100,17100,17100,0
|
|
20241029,172700,33648331680,17100,17100,17100,17100,0
|
|
20241029,172600,33648331680,17100,17100,17100,17100,0
|
|
20241029,172500,33648331680,17100,17100,17100,17100,0
|
|
20241029,172400,33648331680,17100,17100,17100,17100,0
|
|
20241029,172300,33648331680,17100,17100,17100,17100,0
|
|
20241029,172200,33648331680,17100,17100,17100,17100,0
|
|
20241029,172100,33648331680,17100,17100,17100,17100,0
|
|
20241029,172000,33648331680,17100,17100,17100,17100,0
|
|
20241029,171900,33648331680,17100,17100,17100,17100,40802
|
|
20241029,171800,33648331680,17100,17100,17100,17100,0
|
|
20241029,171700,33648331680,17100,17100,17100,17100,0
|
|
20241029,171600,33648331680,17100,17100,17100,17100,0
|
|
20241029,171500,33648331680,17100,17100,17100,17100,0
|
|
20241029,171400,33648331680,17100,17100,17100,17100,0
|
|
20241029,171300,33648331680,17100,17100,17100,17100,0
|
|
20241029,171200,33648331680,17100,17100,17100,17100,0
|
|
20241029,171100,33648331680,17100,17100,17100,17100,0
|
|
20241029,171000,33648331680,17100,17100,17100,17100,0
|
|
20241029,170900,33648331680,17100,17100,17100,17100,0
|
|
20241029,170800,33648331680,17100,17100,17100,17100,0
|
|
20241029,170700,33648331680,17100,17100,17100,17100,0
|
|
20241029,170600,33648331680,17100,17100,17100,17100,0
|
|
20241029,170500,33648331680,17100,17100,17100,17100,0
|
|
20241029,170400,33648331680,17100,17100,17100,17100,0
|
|
20241029,170300,33648331680,17100,17100,17100,17100,0
|
|
20241029,170200,33648331680,17100,17100,17100,17100,0
|
|
20241029,170100,33648331680,17100,17100,17100,17100,0
|
|
20241029,170000,33648331680,17100,17100,17100,17100,0
|
|
20241029,165900,33648331680,17100,17100,17100,17100,0
|
|
20241029,165800,33648331680,17100,17100,17100,17100,0
|
|
20241029,165700,33648331680,17100,17100,17100,17100,0
|
|
20241029,165600,33648331680,17100,17100,17100,17100,0
|
|
20241029,165500,33648331680,17100,17100,17100,17100,0
|
|
20241029,165400,33648331680,17100,17100,17100,17100,0
|
|
20241029,165300,33648331680,17100,17100,17100,17100,0
|
|
20241029,165200,33648331680,17100,17100,17100,17100,0
|
|
20241029,165100,33648331680,17100,17100,17100,17100,0
|
|
20241029,165000,33648331680,17100,17100,17100,17100,0
|
|
20241029,164900,33648331680,17100,17100,17100,17100,40802
|
|
20241029,164800,33648331680,17100,17100,17100,17100,0
|
|
20241029,164700,33648331680,17100,17100,17100,17100,0
|
|
20241029,164600,33648331680,17100,17100,17100,17100,0
|
|
20241029,164500,33648331680,17100,17100,17100,17100,0
|
|
20241029,164400,33648331680,17100,17100,17100,17100,0
|
|
20241029,164300,33648331680,17100,17100,17100,17100,0
|
|
20241029,164200,33648331680,17100,17100,17100,17100,0
|
|
20241029,164100,33648331680,17100,17100,17100,17100,0
|
|
20241029,164000,33648331680,17100,17100,17100,17100,0
|
|
20241029,163900,33648331680,17100,17100,17100,17100,0
|
|
20241029,163800,33648331680,17100,17100,17100,17100,0
|
|
20241029,163700,33648331680,17100,17100,17100,17100,0
|
|
20241029,163600,33648331680,17100,17100,17100,17100,0
|
|
20241029,163500,33648331680,17100,17100,17100,17100,0
|
|
20241029,163400,33648331680,17100,17100,17100,17100,0
|
|
20241029,163300,33648331680,17100,17100,17100,17100,0
|
|
20241029,163200,33648331680,17100,17100,17100,17100,0
|
|
20241029,163100,33648331680,17100,17100,17100,17100,0
|
|
20241029,163000,33648331680,17100,17100,17100,17100,0
|
|
20241029,162900,33648331680,17100,17100,17100,17100,0
|
|
20241029,162800,33648331680,17100,17100,17100,17100,0
|
|
20241029,162700,33648331680,17100,17100,17100,17100,0
|
|
20241029,162600,33648331680,17100,17100,17100,17100,0
|
|
20241029,162500,33648331680,17100,17100,17100,17100,0
|
|
20241029,162400,33648331680,17100,17100,17100,17100,0
|
|
20241029,162300,33648331680,17100,17100,17100,17100,0
|
|
20241029,162200,33648331680,17100,17100,17100,17100,0
|
|
20241029,162100,33648331680,17100,17100,17100,17100,0
|
|
20241029,162000,33648331680,17100,17100,17100,17100,0
|
|
20241029,161900,33648331680,17100,17100,17100,17100,40802
|
|
20241029,161800,33648331680,17100,17100,17100,17100,0
|
|
20241029,161700,33648331680,17100,17100,17100,17100,0
|
|
20241029,161600,33648331680,17100,17100,17100,17100,0
|
|
20241029,161500,33648331680,17100,17100,17100,17100,0
|
|
20241029,161400,33648331680,17100,17100,17100,17100,0
|
|
20241029,161300,33648331680,17100,17100,17100,17100,0
|
|
20241029,161200,33648331680,17100,17100,17100,17100,0
|
|
20241029,161100,33648331680,17100,17100,17100,17100,0
|
|
20241029,161000,33648331680,17100,17100,17100,17100,0
|
|
20241029,160900,33648331680,17100,17100,17100,17100,0
|
|
20241029,160800,33648331680,17100,17100,17100,17100,0
|
|
20241029,160700,33648331680,17100,17100,17100,17100,0
|
|
20241029,160600,33648331680,17100,17100,17100,17100,0
|
|
20241029,160500,33648331680,17100,17100,17100,17100,0
|
|
20241029,160400,33648331680,17100,17100,17100,17100,0
|
|
20241029,160300,33648331680,17100,17100,17100,17100,0
|
|
20241029,160200,33648331680,17100,17100,17100,17100,0
|
|
20241029,160100,33648331680,17100,17100,17100,17100,0
|
|
20241029,160000,33648331680,17100,17100,17100,17100,0
|
|
20241029,155900,33648331680,17100,17100,17100,17100,0
|
|
20241029,155800,33648331680,17100,17100,17100,17100,0
|
|
20241029,155700,33648331680,17100,17100,17100,17100,0
|
|
20241029,155600,33648331680,17100,17100,17100,17100,0
|
|
20241029,155500,33648331680,17100,17100,17100,17100,0
|
|
20241029,155400,33648331680,17100,17100,17100,17100,0
|
|
20241029,155300,33648331680,17100,17100,17100,17100,0
|
|
20241029,155200,33648331680,17100,17100,17100,17100,0
|
|
20241029,155100,33648331680,17100,17100,17100,17100,0
|
|
20241029,155000,33648331680,17100,17100,17100,17100,0
|
|
20241029,154900,33648331680,17100,17100,17100,17100,40802
|
|
20241029,154800,33648331680,17100,17100,17100,17100,0
|
|
20241029,154700,33648331680,17100,17100,17100,17100,0
|
|
20241029,154600,33648331680,17100,17100,17100,17100,0
|
|
20241029,154500,33648331680,17100,17100,17100,17100,0
|
|
20241029,154400,33648331680,17100,17100,17100,17100,0
|
|
20241029,154300,33648331680,17100,17100,17100,17100,0
|
|
20241029,154200,33648331680,17100,17100,17100,17100,0
|
|
20241029,154100,33648331680,17100,17100,17100,17100,0
|
|
20241029,154000,33648331680,17100,17100,17100,17100,0
|
|
20241029,153900,33648331680,17100,17100,17100,17100,0
|
|
20241029,153800,33648331680,17100,17100,17100,17100,0
|
|
20241029,153700,33648331680,17100,17100,17100,17100,0
|
|
20241029,153600,33648331680,17100,17100,17100,17100,0
|
|
20241029,153500,33648331680,17100,17100,17100,17100,0
|
|
20241029,153400,33648331680,17100,17100,17100,17100,0
|
|
20241029,153300,33648331680,17100,17100,17100,17100,0
|
|
20241029,153200,33648331680,17100,17100,17100,17100,0
|
|
20241029,153100,33648331680,17100,17100,17100,17100,0
|
|
20241029,153000,33648331680,17100,17100,17100,17100,40802
|
|
20241029,152900,32950617480,17080,17080,17080,17080,0
|
|
20241029,152800,32950617480,17080,17080,17080,17080,0
|
|
20241029,152700,32950617480,17080,17080,17080,17080,0
|
|
20241029,152600,32950617480,17080,17080,17080,17080,0
|
|
20241029,152500,32950617480,17080,17080,17080,17080,0
|
|
20241029,152400,32950617480,17080,17080,17080,17080,0
|
|
20241029,152300,32950617480,17080,17080,17080,17080,0
|
|
20241029,152200,32950617480,17080,17080,17080,17080,0
|
|
20241029,152100,32950617480,17080,17080,17080,17080,0
|
|
20241029,152000,32950617480,17080,17080,17080,17080,0
|
|
20241029,151900,32950617480,17080,17020,17100,17020,38992
|
|
20241029,151800,32284553770,17040,16930,17050,16930,34980
|
|
20241029,151700,31689827980,16920,16880,16940,16880,15647
|
|
20241029,151600,31425211730,16880,16930,16940,16870,19235
|
|
20241029,151500,31100241180,16920,16910,16960,16900,7434
|
|
20241029,151400,30974402380,16910,16830,16930,16820,6725
|
|
20241029,151300,30860903020,16820,16900,16920,16820,12972
|
|
20241029,151200,30641840070,16900,16990,16990,16900,19922
|
|
20241029,151100,30304774170,16990,17050,17050,16990,24841
|
|
20241029,151000,29882102370,17040,17080,17090,17040,15824
|
|
20241029,150900,29612129260,17080,17080,17090,17010,20224
|
|
20241029,150800,29267002500,17060,16990,17080,16980,38865
|
|
20241029,150700,28606087450,16990,16890,17000,16890,56483
|
|
20241029,150600,27647286760,16890,16810,16890,16800,23732
|
|
20241029,150500,27247344070,16810,16810,16810,16790,5547
|
|
20241029,150400,27154154750,16820,16800,16830,16790,20967
|
|
20241029,150300,26801762640,16790,16670,16800,16650,19528
|
|
20241029,150200,26474945130,16660,16650,16660,16630,3329
|
|
20241029,150100,26419514980,16630,16600,16650,16600,1993
|
|
20241029,150000,26386376510,16600,16650,16650,16600,4568
|
|
20241029,145900,26310511600,16650,16680,16680,16620,1490
|
|
20241029,145800,26285707690,16680,16640,16690,16630,2990
|
|
20241029,145700,26235897700,16640,16630,16640,16610,2845
|
|
20241029,145600,26188603500,16630,16660,16660,16630,1091
|
|
20241029,145500,26170444550,16660,16650,16660,16640,3495
|
|
20241029,145400,26112245020,16650,16680,16700,16600,6322
|
|
20241029,145300,26007091680,16690,16790,16790,16680,6488
|
|
20241029,145200,25898484460,16780,16800,16810,16780,2791
|
|
20241029,145100,25851611820,16800,16800,16810,16800,6630
|
|
20241029,145000,25740207070,16800,16790,16810,16770,7927
|
|
20241029,144900,25607112810,16790,16730,16800,16720,11657
|
|
20241029,144800,25411506720,16720,16680,16730,16670,1760
|
|
20241029,144700,25382139410,16670,16610,16670,16610,3473
|
|
20241029,144600,25324385280,16610,16610,16620,16600,1691
|
|
20241029,144500,25296300950,16630,16650,16650,16610,2306
|
|
20241029,144400,25257965780,16650,16660,16660,16630,688
|
|
20241029,144300,25246512480,16630,16650,16670,16610,3340
|
|
20241029,144200,25190902060,16650,16590,16660,16550,3839
|
|
20241029,144100,25127206450,16580,16610,16650,16570,4001
|
|
20241029,144000,25060811290,16600,16600,16620,16600,1969
|
|
20241029,143900,25028114380,16600,16640,16650,16600,9408
|
|
20241029,143800,24871818490,16650,16610,16660,16610,4238
|
|
20241029,143700,24801384070,16610,16710,16740,16600,11115
|
|
20241029,143600,24616007000,16710,16800,16810,16710,5712
|
|
20241029,143500,24520183980,16800,16820,16820,16780,6884
|
|
20241029,143400,24404515440,16800,16790,16810,16780,4317
|
|
20241029,143300,24331996360,16780,16790,16800,16690,4918
|
|
20241029,143200,24249575650,16800,16790,16830,16740,21296
|
|
20241029,143100,23891870250,16790,16610,16790,16610,32356
|
|
20241029,143000,23351997270,16620,16610,16620,16600,4059
|
|
20241029,142900,23284590560,16600,16600,16620,16600,2537
|
|
20241029,142800,23242448980,16600,16610,16610,16570,4118
|
|
20241029,142700,23174095570,16600,16590,16620,16570,1848
|
|
20241029,142600,23143421780,16600,16590,16630,16590,6421
|
|
20241029,142500,23036747540,16590,16580,16590,16570,1843
|
|
20241029,142400,23006180980,16590,16550,16590,16540,3685
|
|
20241029,142300,22945116550,16550,16510,16560,16500,5373
|
|
20241029,142200,22856275070,16510,16500,16510,16490,2024
|
|
20241029,142100,22822884260,16510,16500,16510,16490,2628
|
|
20241029,142000,22779531510,16500,16520,16530,16500,2426
|
|
20241029,141900,22739477150,16520,16550,16550,16520,1638
|
|
20241029,141800,22712399700,16540,16560,16570,16540,3748
|
|
20241029,141700,22650361890,16560,16570,16600,16550,3189
|
|
20241029,141600,22597517140,16570,16590,16600,16550,2819
|
|
20241029,141500,22550775480,16590,16570,16630,16550,4621
|
|
20241029,141400,22474028160,16570,16500,16620,16500,11889
|
|
20241029,141300,22277048500,16500,16500,16550,16490,9365
|
|
20241029,141200,22122438530,16490,16470,16500,16460,8787
|
|
20241029,141100,21977559710,16480,16470,16490,16470,5414
|
|
20241029,141000,21888320590,16470,16430,16480,16430,7390
|
|
20241029,140900,21766735790,16430,16400,16430,16380,2526
|
|
20241029,140800,21725273380,16400,16400,16410,16350,948
|
|
20241029,140700,21709740200,16410,16400,16430,16390,739
|
|
20241029,140600,21697615880,16390,16390,16390,16380,1785
|
|
20241029,140500,21668377380,16380,16370,16400,16370,971
|
|
20241029,140400,21652454920,16370,16430,16440,16350,2137
|
|
20241029,140300,21617405010,16430,16420,16450,16420,6762
|
|
20241029,140200,21506256350,16400,16390,16410,16380,4439
|
|
20241029,140100,21433470780,16390,16370,16390,16370,2851
|
|
20241029,140000,21386777620,16370,16300,16370,16290,7184
|
|
20241029,135900,21269460430,16290,16300,16300,16290,168
|
|
20241029,135800,21266722640,16300,16290,16300,16290,520
|
|
20241029,135700,21258249960,16300,16290,16300,16290,1843
|
|
20241029,135600,21228218080,16290,16300,16310,16280,2363
|
|
20241029,135500,21189708560,16310,16300,16310,16300,562
|
|
20241029,135400,21180545970,16310,16310,16310,16290,474
|
|
20241029,135300,21172820010,16300,16300,16310,16300,450
|
|
20241029,135200,21165480950,16300,16300,16300,16280,1139
|
|
20241029,135100,21146925780,16300,16300,16310,16300,485
|
|
20241029,135000,21139018230,16300,16300,16310,16300,341
|
|
20241029,134900,21133459850,16320,16300,16320,16280,3456
|
|
20241029,134800,21077164680,16320,16310,16320,16300,898
|
|
20241029,134700,21062517620,16280,16300,16310,16280,1053
|
|
20241029,134600,21045357840,16300,16300,16310,16280,694
|
|
20241029,134500,21034045040,16300,16320,16320,16290,2174
|
|
20241029,134400,20998615890,16320,16310,16320,16290,1630
|
|
20241029,134300,20972022750,16290,16320,16320,16290,506
|
|
20241029,134200,20963772010,16320,16310,16330,16310,291
|
|
20241029,134100,20959021790,16320,16310,16330,16310,322
|
|
20241029,134000,20953767100,16310,16270,16310,16260,3791
|
|
20241029,133900,20892042130,16260,16270,16270,16250,901
|
|
20241029,133800,20877392240,16270,16260,16270,16250,933
|
|
20241029,133700,20862217460,16270,16260,16270,16260,209
|
|
20241029,133600,20858817090,16260,16260,16270,16240,863
|
|
20241029,133500,20844790950,16250,16250,16270,16230,729
|
|
20241029,133400,20832944540,16250,16240,16250,16230,1909
|
|
20241029,133300,20801940550,16240,16260,16260,16240,1385
|
|
20241029,133200,20779438930,16260,16260,16260,16250,563
|
|
20241029,133100,20770286730,16260,16260,16270,16250,1547
|
|
20241029,133000,20745139180,16260,16270,16270,16260,2174
|
|
20241029,132900,20709780760,16270,16280,16290,16270,1719
|
|
20241029,132800,20681800610,16280,16300,16310,16280,1618
|
|
20241029,132700,20655437830,16310,16330,16330,16310,1559
|
|
20241029,132600,20630003460,16330,16340,16340,16330,772
|
|
20241029,132500,20617396330,16330,16350,16360,16330,794
|
|
20241029,132400,20604418250,16350,16330,16350,16330,2665
|
|
20241029,132300,20560871680,16340,16320,16340,16300,1015
|
|
20241029,132200,20544297180,16310,16270,16310,16270,2332
|
|
20241029,132100,20506320630,16280,16260,16280,16260,2957
|
|
20241029,132000,20458218300,16260,16270,16270,16260,1391
|
|
20241029,131900,20435598220,16270,16270,16280,16270,2276
|
|
20241029,131800,20398566570,16280,16280,16290,16270,893
|
|
20241029,131700,20384028750,16280,16270,16290,16270,2323
|
|
20241029,131600,20346229260,16280,16300,16300,16270,1124
|
|
20241029,131500,20327933580,16300,16300,16300,16280,1411
|
|
20241029,131400,20304960280,16300,16280,16300,16280,1302
|
|
20241029,131300,20283761460,16280,16280,16320,16280,1676
|
|
20241029,131200,20256446090,16280,16300,16320,16280,705
|
|
20241029,131100,20244961350,16300,16370,16370,16300,2106
|
|
20241029,131000,20210578220,16360,16370,16370,16360,1037
|
|
20241029,130900,20193611820,16360,16350,16360,16340,1560
|
|
20241029,130800,20168106600,16350,16330,16350,16330,1561
|
|
20241029,130700,20142595010,16330,16330,16330,16320,584
|
|
20241029,130600,20133058920,16330,16320,16330,16320,552
|
|
20241029,130500,20124049330,16320,16300,16320,16300,851
|
|
20241029,130400,20110165460,16280,16270,16290,16260,1410
|
|
20241029,130300,20087214400,16280,16240,16280,16230,1499
|
|
20241029,130200,20062879570,16240,16250,16260,16230,1516
|
|
20241029,130100,20038250990,16260,16210,16260,16200,2890
|
|
20241029,130000,19991402120,16230,16270,16280,16210,4245
|
|
20241029,125900,19922404640,16270,16300,16300,16270,1890
|
|
20241029,125800,19891626990,16300,16320,16320,16300,2098
|
|
20241029,125700,19857416350,16320,16330,16330,16310,790
|
|
20241029,125600,19844528400,16350,16320,16350,16310,1366
|
|
20241029,125500,19822231340,16350,16340,16390,16310,2317
|
|
20241029,125400,19784368830,16350,16330,16350,16300,1544
|
|
20241029,125300,19759139740,16300,16400,16400,16280,7032
|
|
20241029,125200,19644017670,16400,16430,16440,16390,1283
|
|
20241029,125100,19622965380,16430,16430,16440,16420,2409
|
|
20241029,125000,19583385590,16440,16440,16440,16400,1886
|
|
20241029,124900,19552397040,16420,16440,16450,16380,7351
|
|
20241029,124800,19431564910,16440,16400,16450,16400,10321
|
|
20241029,124700,19262006010,16390,16350,16390,16350,3676
|
|
20241029,124600,19201842380,16350,16340,16350,16330,3769
|
|
20241029,124500,19140234770,16340,16320,16350,16320,2470
|
|
20241029,124400,19099890370,16320,16280,16320,16280,10189
|
|
20241029,124300,18933851270,16290,16280,16290,16280,2122
|
|
20241029,124200,18899297490,16280,16290,16290,16270,1079
|
|
20241029,124100,18881729120,16290,16280,16290,16280,2290
|
|
20241029,124000,18844439110,16290,16280,16290,16270,799
|
|
20241029,123900,18831432240,16280,16260,16280,16260,2316
|
|
20241029,123800,18793731410,16270,16270,16280,16270,734
|
|
20241029,123700,18781788620,16280,16280,16280,16270,482
|
|
20241029,123600,18773942160,16280,16280,16290,16280,893
|
|
20241029,123500,18759401540,16280,16270,16280,16260,869
|
|
20241029,123400,18745264500,16270,16260,16270,16260,929
|
|
20241029,123300,18730150460,16270,16260,16270,16260,526
|
|
20241029,123200,18721597620,16270,16260,16270,16240,394
|
|
20241029,123100,18715191800,16260,16200,16260,16200,1545
|
|
20241029,123000,18690114970,16210,16210,16220,16200,848
|
|
20241029,122900,18676375180,16220,16240,16250,16210,796
|
|
20241029,122800,18663465810,16230,16240,16240,16230,754
|
|
20241029,122700,18651227320,16230,16240,16240,16230,725
|
|
20241029,122600,18639453990,16240,16240,16260,16240,952
|
|
20241029,122500,18623993470,16240,16270,16270,16240,197
|
|
20241029,122400,18620792760,16240,16260,16260,16240,3090
|
|
20241029,122300,18570583690,16260,16270,16280,16250,1307
|
|
20241029,122200,18549324970,16280,16300,16300,16260,1070
|
|
20241029,122100,18531906290,16300,16300,16300,16290,1551
|
|
20241029,122000,18506633420,16300,16260,16300,16260,5909
|
|
20241029,121900,18410345010,16260,16240,16260,16230,341
|
|
20241029,121800,18404806800,16230,16230,16230,16220,596
|
|
20241029,121700,18395133870,16230,16220,16250,16200,864
|
|
20241029,121600,18381115520,16200,16170,16200,16160,1701
|
|
20241029,121500,18353567160,16160,16170,16180,16160,2148
|
|
20241029,121400,18318849810,16170,16160,16190,16150,1404
|
|
20241029,121300,18296162460,16150,16170,16180,16150,1791
|
|
20241029,121200,18267218280,16170,16220,16220,16170,2077
|
|
20241029,121100,18233595010,16220,16230,16250,16220,662
|
|
20241029,121000,18222852950,16220,16220,16230,16220,147
|
|
20241029,120900,18220468340,16210,16230,16260,16210,415
|
|
20241029,120800,18213738940,16210,16210,16210,16210,12
|
|
20241029,120700,18213544420,16210,16190,16230,16190,228
|
|
20241029,120600,18209844950,16180,16180,16180,16180,564
|
|
20241029,120500,18200719430,16170,16170,16170,16170,171
|
|
20241029,120400,18197954360,16170,16170,16210,16170,366
|
|
20241029,120300,18192032850,16170,16200,16200,16140,1579
|
|
20241029,120200,18166530790,16150,16170,16200,16150,1792
|
|
20241029,120100,18137560290,16170,16180,16210,16170,2045
|
|
20241029,120000,18104480870,16180,16200,16210,16180,841
|
|
20241029,115900,18090860750,16210,16250,16250,16210,3081
|
|
20241029,115800,18040806100,16250,16250,16260,16250,593
|
|
20241029,115700,18031169820,16250,16260,16260,16250,5409
|
|
20241029,115600,17943272360,16250,16270,16300,16250,4855
|
|
20241029,115500,17864346370,16270,16300,16310,16270,1653
|
|
20241029,115400,17837406730,16300,16290,16320,16290,1122
|
|
20241029,115300,17819115140,16290,16300,16310,16290,548
|
|
20241029,115200,17810180570,16290,16260,16290,16260,1339
|
|
20241029,115100,17788396090,16260,16280,16300,16260,1373
|
|
20241029,115000,17766044580,16300,16300,16310,16290,5047
|
|
20241029,114900,17683782800,16310,16300,16320,16300,1504
|
|
20241029,114800,17659253700,16310,16320,16320,16300,3001
|
|
20241029,114700,17610307110,16320,16320,16330,16290,2949
|
|
20241029,114600,17562241130,16300,16290,16330,16290,1858
|
|
20241029,114500,17531944640,16290,16280,16290,16280,294
|
|
20241029,114400,17527156220,16260,16240,16280,16230,519
|
|
20241029,114300,17518715510,16250,16250,16260,16250,540
|
|
20241029,114200,17509938490,16300,16260,16310,16200,6416
|
|
20241029,114100,17405381940,16260,16170,16270,16150,6560
|
|
20241029,114000,17299042700,16160,16140,16160,16130,2125
|
|
20241029,113900,17264727740,16130,16150,16150,16130,3194
|
|
20241029,113800,17213170670,16140,16140,16150,16130,1417
|
|
20241029,113700,17190296570,16140,16130,16140,16090,2634
|
|
20241029,113600,17147874350,16080,16080,16140,16080,761
|
|
20241029,113500,17135629040,16080,16110,16120,16080,1920
|
|
20241029,113400,17104706660,16100,16060,16100,16060,1313
|
|
20241029,113300,17083568890,16100,16050,16100,16040,2351
|
|
20241029,113200,17045819390,16050,16060,16060,16040,1672
|
|
20241029,113100,17018996440,16040,16050,16080,16040,1958
|
|
20241029,113000,16987577670,16050,16060,16070,16050,704
|
|
20241029,112900,16976270690,16070,16060,16070,16050,1252
|
|
20241029,112800,16956162080,16060,16050,16060,16040,1048
|
|
20241029,112700,16939342780,16080,16080,16100,16050,1399
|
|
20241029,112600,16916854400,16100,16080,16100,16060,1199
|
|
20241029,112500,16897565560,16090,16130,16140,16070,3872
|
|
20241029,112400,16835168140,16130,16110,16130,16100,1382
|
|
20241029,112300,16812893420,16100,16100,16110,16080,920
|
|
20241029,112200,16798084100,16100,16070,16100,16060,3649
|
|
20241029,112100,16739395330,16070,16020,16070,16010,5216
|
|
20241029,112000,16655708340,16020,16000,16020,16000,524
|
|
20241029,111900,16647314440,16020,16020,16020,16000,1262
|
|
20241029,111800,16627119010,16020,16010,16020,16000,3636
|
|
20241029,111700,16568939080,16000,16040,16040,16000,1953
|
|
20241029,111600,16537670760,16010,16040,16040,16010,1310
|
|
20241029,111500,16516689860,16040,16040,16040,16030,808
|
|
20241029,111400,16503729780,16040,16040,16040,16020,504
|
|
20241029,111300,16495652580,16040,16010,16040,16000,3521
|
|
20241029,111200,16439296560,16020,16030,16040,16010,1588
|
|
20241029,111100,16413854350,16040,16020,16040,16020,639
|
|
20241029,111000,16403614450,16030,16010,16030,16000,1163
|
|
20241029,110900,16384989490,16030,16030,16040,16000,3649
|
|
20241029,110800,16326557370,16030,16030,16040,16000,1695
|
|
20241029,110700,16299417920,16020,16010,16040,16010,1669
|
|
20241029,110600,16272679340,16010,16010,16040,16000,2226
|
|
20241029,110500,16237059170,16010,16050,16050,16010,1544
|
|
20241029,110400,16212315320,16050,16080,16080,16050,4496
|
|
20241029,110300,16140121860,16080,16080,16080,16050,515
|
|
20241029,110200,16131847000,16080,16030,16080,16010,2498
|
|
20241029,110100,16091807230,16030,16080,16080,16030,2889
|
|
20241029,110000,16045463220,16080,16080,16090,16050,1523
|
|
20241029,105900,16020998890,16090,16080,16100,16050,3462
|
|
20241029,105800,15965324100,16080,16020,16100,16020,1886
|
|
20241029,105700,15935008270,16060,15960,16090,15950,6595
|
|
20241029,105600,15829511690,15960,15950,15960,15930,5555
|
|
20241029,105500,15740936930,15950,15950,15960,15930,7030
|
|
20241029,105400,15628830290,15950,16010,16010,15950,12220
|
|
20241029,105300,15433572960,16010,16100,16100,16000,18677
|
|
20241029,105200,15134421770,16090,16160,16160,16090,10744
|
|
20241029,105100,14961214800,16150,16190,16190,16150,6333
|
|
20241029,105000,14858784520,16190,16210,16220,16190,2063
|
|
20241029,104900,14825350900,16200,16210,16210,16200,681
|
|
20241029,104800,14814314710,16200,16220,16220,16200,2188
|
|
20241029,104700,14778862980,16210,16220,16220,16200,7495
|
|
20241029,104600,14657439550,16220,16230,16230,16210,3802
|
|
20241029,104500,14595790300,16230,16230,16260,16220,1031
|
|
20241029,104400,14579057400,16220,16270,16270,16220,5701
|
|
20241029,104300,14486436940,16270,16300,16300,16260,1744
|
|
20241029,104200,14458059740,16300,16350,16350,16300,1352
|
|
20241029,104100,14435969600,16330,16280,16330,16280,781
|
|
20241029,104000,14423224600,16270,16300,16300,16260,1527
|
|
20241029,103900,14398377470,16300,16350,16350,16280,2166
|
|
20241029,103800,14363020990,16350,16350,16350,16330,222
|
|
20241029,103700,14359392020,16330,16320,16360,16320,1468
|
|
20241029,103600,14335421730,16310,16310,16320,16300,1595
|
|
20241029,103500,14309407720,16300,16270,16300,16260,1478
|
|
20241029,103400,14285339070,16260,16260,16290,16260,1516
|
|
20241029,103300,14260678490,16270,16260,16270,16250,1119
|
|
20241029,103200,14242478440,16260,16260,16270,16260,556
|
|
20241029,103100,14233436890,16260,16250,16260,16250,1667
|
|
20241029,103000,14206338330,16250,16250,16260,16250,1032
|
|
20241029,102900,14189564320,16250,16290,16290,16240,2149
|
|
20241029,102800,14154590970,16240,16260,16300,16240,1560
|
|
20241029,102700,14129236340,16300,16290,16300,16240,2108
|
|
20241029,102600,14094964670,16290,16300,16310,16290,2858
|
|
20241029,102500,14048380980,16300,16300,16330,16290,2363
|
|
20241029,102400,14009856290,16300,16330,16330,16300,1844
|
|
20241029,102300,13979775020,16330,16360,16360,16300,1506
|
|
20241029,102200,13955173470,16390,16460,16470,16360,5532
|
|
20241029,102100,13864260480,16460,16450,16480,16440,3008
|
|
20241029,102000,13814739050,16450,16450,16460,16440,4724
|
|
20241029,101900,13737034360,16450,16440,16470,16430,2576
|
|
20241029,101800,13694669070,16440,16390,16450,16390,2936
|
|
20241029,101700,13646438400,16390,16310,16410,16310,7826
|
|
20241029,101600,13518215320,16310,16250,16310,16250,22893
|
|
20241029,101500,13145683850,16220,16190,16220,16190,3271
|
|
20241029,101400,13092682820,16190,16190,16200,16180,1079
|
|
20241029,101300,13075214920,16200,16200,16200,16180,1706
|
|
20241029,101200,13047596960,16190,16190,16200,16190,2492
|
|
20241029,101100,13007250540,16200,16200,16200,16200,2192
|
|
20241029,101000,12971740140,16200,16200,16210,16200,1873
|
|
20241029,100900,12941394560,16210,16200,16270,16200,2354
|
|
20241029,100800,12903215950,16200,16250,16260,16200,3638
|
|
20241029,100700,12844164930,16250,16260,16280,16250,1310
|
|
20241029,100600,12822865400,16280,16250,16300,16250,461
|
|
20241029,100500,12815365270,16250,16260,16300,16250,1581
|
|
20241029,100400,12789643150,16300,16320,16330,16250,1270
|
|
20241029,100300,12768929430,16330,16310,16330,16300,1429
|
|
20241029,100200,12745615740,16300,16220,16310,16210,3996
|
|
20241029,100100,12680603720,16220,16260,16260,16210,1858
|
|
20241029,100000,12650449700,16260,16250,16300,16250,1242
|
|
20241029,095900,12630234440,16250,16190,16250,16190,2327
|
|
20241029,095800,12592512400,16180,16180,16190,16160,3187
|
|
20241029,095700,12540969770,16180,16220,16240,16180,4910
|
|
20241029,095600,12461379090,16220,16270,16270,16220,8508
|
|
20241029,095500,12323113240,16270,16270,16280,16260,5377
|
|
20241029,095400,12235624840,16270,16280,16280,16270,1751
|
|
20241029,095300,12207135050,16270,16280,16280,16270,8377
|
|
20241029,095200,12070839010,16270,16290,16290,16270,2253
|
|
20241029,095100,12034168030,16290,16270,16310,16270,2905
|
|
20241029,095000,11986878880,16270,16270,16310,16270,2100
|
|
20241029,094900,11952706900,16280,16300,16320,16280,3556
|
|
20241029,094800,11894792730,16320,16310,16320,16290,2049
|
|
20241029,094700,11861392730,16310,16330,16330,16300,1464
|
|
20241029,094600,11837523610,16330,16310,16330,16290,2052
|
|
20241029,094500,11804077220,16290,16280,16330,16280,2480
|
|
20241029,094400,11763685480,16280,16350,16360,16280,5186
|
|
20241029,094300,11679159870,16350,16370,16410,16350,3419
|
|
20241029,094200,11623149320,16390,16400,16410,16360,3085
|
|
20241029,094100,11572592110,16410,16400,16430,16360,5065
|
|
20241029,094000,11489604030,16400,16320,16440,16320,5517
|
|
20241029,093900,11399292830,16320,16320,16370,16310,4477
|
|
20241029,093800,11326140640,16320,16320,16320,16280,3798
|
|
20241029,093700,11264248370,16290,16340,16350,16290,2809
|
|
20241029,093600,11218411390,16340,16330,16340,16310,1436
|
|
20241029,093500,11194952210,16330,16330,16340,16280,5050
|
|
20241029,093400,11112544030,16330,16260,16340,16260,4847
|
|
20241029,093300,11033515190,16320,16310,16340,16240,5419
|
|
20241029,093200,10945373270,16350,16270,16350,16240,6358
|
|
20241029,093100,10841908940,16270,16270,16270,16220,5490
|
|
20241029,093000,10752691190,16270,16240,16280,16200,5898
|
|
20241029,092900,10657057400,16240,16170,16280,16170,4322
|
|
20241029,092800,10587030850,16160,16220,16250,16150,12893
|
|
20241029,092700,10378239940,16220,16270,16310,16220,3781
|
|
20241029,092600,10316733340,16270,16360,16380,16260,7707
|
|
20241029,092500,10190968060,16360,16230,16360,16220,11128
|
|
20241029,092400,10009593080,16230,16230,16240,16200,6654
|
|
20241029,092300,9901654640,16210,16360,16370,16210,11241
|
|
20241029,092200,9718570120,16350,16380,16400,16350,5921
|
|
20241029,092100,9621590490,16400,16510,16530,16380,7867
|
|
20241029,092000,9492182100,16520,16510,16530,16490,6602
|
|
20241029,091900,9383238710,16530,16660,16670,16500,17567
|
|
20241029,091800,9091923150,16660,16510,16660,16510,12683
|
|
20241029,091700,8881532880,16510,16510,16540,16480,13055
|
|
20241029,091600,8666066270,16500,16340,16550,16340,20865
|
|
20241029,091500,8321830900,16340,16100,16340,16100,6899
|
|
20241029,091400,8209710050,16140,16060,16140,16020,10343
|
|
20241029,091300,8043590530,16060,16080,16170,16060,24033
|
|
20241029,091200,7656476240,16070,15900,16090,15850,27944
|
|
20241029,091100,7211302110,15850,16260,16260,15850,44983
|
|
20241029,091000,6490282810,16250,16410,16440,16250,35810
|
|
20241029,090900,5905755540,16410,16750,16750,16350,29379
|
|
20241029,090800,5416807040,16770,16870,16900,16720,39664
|
|
20241029,090700,4751474560,16870,16780,16920,16770,25798
|
|
20241029,090600,4316942400,16770,16680,16780,16680,24190
|
|
20241029,090500,3912147090,16680,16930,17000,16660,63876
|
|
20241029,090400,2837005800,16930,16750,16960,16730,37880
|
|
20241029,090300,2198398000,16740,16510,16750,16510,51724
|
|
20241029,090200,1337741380,16580,16220,16600,16220,31291
|
|
20241029,090100,823512460,16200,16040,16200,16030,15753
|
|
20241029,090000,569912520,16060,15900,16070,15850,34794
|