627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,192400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,192300,11989011430,20350,20350,20350,20350,0
|
|
20241029,192200,11989011430,20350,20350,20350,20350,0
|
|
20241029,192100,11989011430,20350,20350,20350,20350,0
|
|
20241029,192000,11989011430,20350,20350,20350,20350,0
|
|
20241029,191900,11989011430,20350,20350,20350,20350,0
|
|
20241029,191800,11989011430,20350,20350,20350,20350,0
|
|
20241029,191700,11989011430,20350,20350,20350,20350,0
|
|
20241029,191600,11989011430,20350,20350,20350,20350,0
|
|
20241029,191500,11989011430,20350,20350,20350,20350,0
|
|
20241029,191400,11989011430,20350,20350,20350,20350,0
|
|
20241029,191300,11989011430,20350,20350,20350,20350,0
|
|
20241029,191200,11989011430,20350,20350,20350,20350,0
|
|
20241029,191100,11989011430,20350,20350,20350,20350,0
|
|
20241029,191000,11989011430,20350,20350,20350,20350,0
|
|
20241029,190900,11989011430,20350,20350,20350,20350,0
|
|
20241029,190800,11989011430,20350,20350,20350,20350,0
|
|
20241029,190700,11989011430,20350,20350,20350,20350,0
|
|
20241029,190600,11989011430,20350,20350,20350,20350,0
|
|
20241029,190500,11989011430,20350,20350,20350,20350,0
|
|
20241029,190400,11989011430,20350,20350,20350,20350,0
|
|
20241029,190300,11989011430,20350,20350,20350,20350,0
|
|
20241029,190200,11989011430,20350,20350,20350,20350,0
|
|
20241029,190100,11989011430,20350,20350,20350,20350,0
|
|
20241029,190000,11989011430,20350,20350,20350,20350,0
|
|
20241029,185900,11989011430,20350,20350,20350,20350,0
|
|
20241029,185800,11989011430,20350,20350,20350,20350,0
|
|
20241029,185700,11989011430,20350,20350,20350,20350,0
|
|
20241029,185600,11989011430,20350,20350,20350,20350,0
|
|
20241029,185500,11989011430,20350,20350,20350,20350,0
|
|
20241029,185400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,185300,11989011430,20350,20350,20350,20350,0
|
|
20241029,185200,11989011430,20350,20350,20350,20350,0
|
|
20241029,185100,11989011430,20350,20350,20350,20350,0
|
|
20241029,185000,11989011430,20350,20350,20350,20350,0
|
|
20241029,184900,11989011430,20350,20350,20350,20350,0
|
|
20241029,184800,11989011430,20350,20350,20350,20350,0
|
|
20241029,184700,11989011430,20350,20350,20350,20350,0
|
|
20241029,184600,11989011430,20350,20350,20350,20350,0
|
|
20241029,184500,11989011430,20350,20350,20350,20350,0
|
|
20241029,184400,11989011430,20350,20350,20350,20350,0
|
|
20241029,184300,11989011430,20350,20350,20350,20350,0
|
|
20241029,184200,11989011430,20350,20350,20350,20350,0
|
|
20241029,184100,11989011430,20350,20350,20350,20350,0
|
|
20241029,184000,11989011430,20350,20350,20350,20350,0
|
|
20241029,183900,11989011430,20350,20350,20350,20350,0
|
|
20241029,183800,11989011430,20350,20350,20350,20350,0
|
|
20241029,183700,11989011430,20350,20350,20350,20350,0
|
|
20241029,183600,11989011430,20350,20350,20350,20350,0
|
|
20241029,183500,11989011430,20350,20350,20350,20350,0
|
|
20241029,183400,11989011430,20350,20350,20350,20350,0
|
|
20241029,183300,11989011430,20350,20350,20350,20350,0
|
|
20241029,183200,11989011430,20350,20350,20350,20350,0
|
|
20241029,183100,11989011430,20350,20350,20350,20350,0
|
|
20241029,183000,11989011430,20350,20350,20350,20350,0
|
|
20241029,182900,11989011430,20350,20350,20350,20350,0
|
|
20241029,182800,11989011430,20350,20350,20350,20350,0
|
|
20241029,182700,11989011430,20350,20350,20350,20350,0
|
|
20241029,182600,11989011430,20350,20350,20350,20350,0
|
|
20241029,182500,11989011430,20350,20350,20350,20350,0
|
|
20241029,182400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,182300,11989011430,20350,20350,20350,20350,0
|
|
20241029,182200,11989011430,20350,20350,20350,20350,0
|
|
20241029,182100,11989011430,20350,20350,20350,20350,0
|
|
20241029,182000,11989011430,20350,20350,20350,20350,0
|
|
20241029,181900,11989011430,20350,20350,20350,20350,0
|
|
20241029,181800,11989011430,20350,20350,20350,20350,0
|
|
20241029,181700,11989011430,20350,20350,20350,20350,0
|
|
20241029,181600,11989011430,20350,20350,20350,20350,0
|
|
20241029,181500,11989011430,20350,20350,20350,20350,0
|
|
20241029,181400,11989011430,20350,20350,20350,20350,0
|
|
20241029,181300,11989011430,20350,20350,20350,20350,0
|
|
20241029,181200,11989011430,20350,20350,20350,20350,0
|
|
20241029,181100,11989011430,20350,20350,20350,20350,0
|
|
20241029,181000,11989011430,20350,20350,20350,20350,0
|
|
20241029,180900,11989011430,20350,20350,20350,20350,0
|
|
20241029,180800,11989011430,20350,20350,20350,20350,0
|
|
20241029,180700,11989011430,20350,20350,20350,20350,0
|
|
20241029,180600,11989011430,20350,20350,20350,20350,0
|
|
20241029,180500,11989011430,20350,20350,20350,20350,0
|
|
20241029,180400,11989011430,20350,20350,20350,20350,0
|
|
20241029,180300,11989011430,20350,20350,20350,20350,0
|
|
20241029,180200,11989011430,20350,20350,20350,20350,0
|
|
20241029,180100,11989011430,20350,20350,20350,20350,0
|
|
20241029,180000,11989011430,20350,20350,20350,20350,0
|
|
20241029,175900,11989011430,20350,20350,20350,20350,0
|
|
20241029,175800,11989011430,20350,20350,20350,20350,0
|
|
20241029,175700,11989011430,20350,20350,20350,20350,0
|
|
20241029,175600,11989011430,20350,20350,20350,20350,0
|
|
20241029,175500,11989011430,20350,20350,20350,20350,0
|
|
20241029,175400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,175300,11989011430,20350,20350,20350,20350,0
|
|
20241029,175200,11989011430,20350,20350,20350,20350,0
|
|
20241029,175100,11989011430,20350,20350,20350,20350,0
|
|
20241029,175000,11989011430,20350,20350,20350,20350,0
|
|
20241029,174900,11989011430,20350,20350,20350,20350,0
|
|
20241029,174800,11989011430,20350,20350,20350,20350,0
|
|
20241029,174700,11989011430,20350,20350,20350,20350,0
|
|
20241029,174600,11989011430,20350,20350,20350,20350,0
|
|
20241029,174500,11989011430,20350,20350,20350,20350,0
|
|
20241029,174400,11989011430,20350,20350,20350,20350,0
|
|
20241029,174300,11989011430,20350,20350,20350,20350,0
|
|
20241029,174200,11989011430,20350,20350,20350,20350,0
|
|
20241029,174100,11989011430,20350,20350,20350,20350,0
|
|
20241029,174000,11989011430,20350,20350,20350,20350,0
|
|
20241029,173900,11989011430,20350,20350,20350,20350,0
|
|
20241029,173800,11989011430,20350,20350,20350,20350,0
|
|
20241029,173700,11989011430,20350,20350,20350,20350,0
|
|
20241029,173600,11989011430,20350,20350,20350,20350,0
|
|
20241029,173500,11989011430,20350,20350,20350,20350,0
|
|
20241029,173400,11989011430,20350,20350,20350,20350,0
|
|
20241029,173300,11989011430,20350,20350,20350,20350,0
|
|
20241029,173200,11989011430,20350,20350,20350,20350,0
|
|
20241029,173100,11989011430,20350,20350,20350,20350,0
|
|
20241029,173000,11989011430,20350,20350,20350,20350,0
|
|
20241029,172900,11989011430,20350,20350,20350,20350,0
|
|
20241029,172800,11989011430,20350,20350,20350,20350,0
|
|
20241029,172700,11989011430,20350,20350,20350,20350,0
|
|
20241029,172600,11989011430,20350,20350,20350,20350,0
|
|
20241029,172500,11989011430,20350,20350,20350,20350,0
|
|
20241029,172400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,172300,11989011430,20350,20350,20350,20350,0
|
|
20241029,172200,11989011430,20350,20350,20350,20350,0
|
|
20241029,172100,11989011430,20350,20350,20350,20350,0
|
|
20241029,172000,11989011430,20350,20350,20350,20350,0
|
|
20241029,171900,11989011430,20350,20350,20350,20350,0
|
|
20241029,171800,11989011430,20350,20350,20350,20350,0
|
|
20241029,171700,11989011430,20350,20350,20350,20350,0
|
|
20241029,171600,11989011430,20350,20350,20350,20350,0
|
|
20241029,171500,11989011430,20350,20350,20350,20350,0
|
|
20241029,171400,11989011430,20350,20350,20350,20350,0
|
|
20241029,171300,11989011430,20350,20350,20350,20350,0
|
|
20241029,171200,11989011430,20350,20350,20350,20350,0
|
|
20241029,171100,11989011430,20350,20350,20350,20350,0
|
|
20241029,171000,11989011430,20350,20350,20350,20350,0
|
|
20241029,170900,11989011430,20350,20350,20350,20350,0
|
|
20241029,170800,11989011430,20350,20350,20350,20350,0
|
|
20241029,170700,11989011430,20350,20350,20350,20350,0
|
|
20241029,170600,11989011430,20350,20350,20350,20350,0
|
|
20241029,170500,11989011430,20350,20350,20350,20350,0
|
|
20241029,170400,11989011430,20350,20350,20350,20350,0
|
|
20241029,170300,11989011430,20350,20350,20350,20350,0
|
|
20241029,170200,11989011430,20350,20350,20350,20350,0
|
|
20241029,170100,11989011430,20350,20350,20350,20350,0
|
|
20241029,170000,11989011430,20350,20350,20350,20350,0
|
|
20241029,165900,11989011430,20350,20350,20350,20350,0
|
|
20241029,165800,11989011430,20350,20350,20350,20350,0
|
|
20241029,165700,11989011430,20350,20350,20350,20350,0
|
|
20241029,165600,11989011430,20350,20350,20350,20350,0
|
|
20241029,165500,11989011430,20350,20350,20350,20350,0
|
|
20241029,165400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,165300,11989011430,20350,20350,20350,20350,0
|
|
20241029,165200,11989011430,20350,20350,20350,20350,0
|
|
20241029,165100,11989011430,20350,20350,20350,20350,0
|
|
20241029,165000,11989011430,20350,20350,20350,20350,0
|
|
20241029,164900,11989011430,20350,20350,20350,20350,0
|
|
20241029,164800,11989011430,20350,20350,20350,20350,0
|
|
20241029,164700,11989011430,20350,20350,20350,20350,0
|
|
20241029,164600,11989011430,20350,20350,20350,20350,0
|
|
20241029,164500,11989011430,20350,20350,20350,20350,0
|
|
20241029,164400,11989011430,20350,20350,20350,20350,0
|
|
20241029,164300,11989011430,20350,20350,20350,20350,0
|
|
20241029,164200,11989011430,20350,20350,20350,20350,0
|
|
20241029,164100,11989011430,20350,20350,20350,20350,0
|
|
20241029,164000,11989011430,20350,20350,20350,20350,0
|
|
20241029,163900,11989011430,20350,20350,20350,20350,0
|
|
20241029,163800,11989011430,20350,20350,20350,20350,0
|
|
20241029,163700,11989011430,20350,20350,20350,20350,0
|
|
20241029,163600,11989011430,20350,20350,20350,20350,0
|
|
20241029,163500,11989011430,20350,20350,20350,20350,0
|
|
20241029,163400,11989011430,20350,20350,20350,20350,0
|
|
20241029,163300,11989011430,20350,20350,20350,20350,0
|
|
20241029,163200,11989011430,20350,20350,20350,20350,0
|
|
20241029,163100,11989011430,20350,20350,20350,20350,0
|
|
20241029,163000,11989011430,20350,20350,20350,20350,0
|
|
20241029,162900,11989011430,20350,20350,20350,20350,0
|
|
20241029,162800,11989011430,20350,20350,20350,20350,0
|
|
20241029,162700,11989011430,20350,20350,20350,20350,0
|
|
20241029,162600,11989011430,20350,20350,20350,20350,0
|
|
20241029,162500,11989011430,20350,20350,20350,20350,0
|
|
20241029,162400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,162300,11989011430,20350,20350,20350,20350,0
|
|
20241029,162200,11989011430,20350,20350,20350,20350,0
|
|
20241029,162100,11989011430,20350,20350,20350,20350,0
|
|
20241029,162000,11989011430,20350,20350,20350,20350,0
|
|
20241029,161900,11989011430,20350,20350,20350,20350,0
|
|
20241029,161800,11989011430,20350,20350,20350,20350,0
|
|
20241029,161700,11989011430,20350,20350,20350,20350,0
|
|
20241029,161600,11989011430,20350,20350,20350,20350,0
|
|
20241029,161500,11989011430,20350,20350,20350,20350,0
|
|
20241029,161400,11989011430,20350,20350,20350,20350,0
|
|
20241029,161300,11989011430,20350,20350,20350,20350,0
|
|
20241029,161200,11989011430,20350,20350,20350,20350,0
|
|
20241029,161100,11989011430,20350,20350,20350,20350,0
|
|
20241029,161000,11989011430,20350,20350,20350,20350,0
|
|
20241029,160900,11989011430,20350,20350,20350,20350,0
|
|
20241029,160800,11989011430,20350,20350,20350,20350,0
|
|
20241029,160700,11989011430,20350,20350,20350,20350,0
|
|
20241029,160600,11989011430,20350,20350,20350,20350,0
|
|
20241029,160500,11989011430,20350,20350,20350,20350,0
|
|
20241029,160400,11989011430,20350,20350,20350,20350,0
|
|
20241029,160300,11989011430,20350,20350,20350,20350,0
|
|
20241029,160200,11989011430,20350,20350,20350,20350,0
|
|
20241029,160100,11989011430,20350,20350,20350,20350,0
|
|
20241029,160000,11989011430,20350,20350,20350,20350,0
|
|
20241029,155900,11989011430,20350,20350,20350,20350,0
|
|
20241029,155800,11989011430,20350,20350,20350,20350,0
|
|
20241029,155700,11989011430,20350,20350,20350,20350,0
|
|
20241029,155600,11989011430,20350,20350,20350,20350,0
|
|
20241029,155500,11989011430,20350,20350,20350,20350,0
|
|
20241029,155400,11989011430,20350,20350,20350,20350,2814
|
|
20241029,155300,11989011430,20350,20350,20350,20350,0
|
|
20241029,155200,11989011430,20350,20350,20350,20350,0
|
|
20241029,155100,11989011430,20350,20350,20350,20350,0
|
|
20241029,155000,11989011430,20350,20350,20350,20350,0
|
|
20241029,154900,11989011430,20350,20350,20350,20350,0
|
|
20241029,154800,11989011430,20350,20350,20350,20350,0
|
|
20241029,154700,11989011430,20350,20350,20350,20350,0
|
|
20241029,154600,11989011430,20350,20350,20350,20350,0
|
|
20241029,154500,11989011430,20350,20350,20350,20350,0
|
|
20241029,154400,11989011430,20350,20350,20350,20350,0
|
|
20241029,154300,11989011430,20350,20350,20350,20350,0
|
|
20241029,154200,11989011430,20350,20350,20350,20350,0
|
|
20241029,154100,11989011430,20350,20350,20350,20350,0
|
|
20241029,154000,11989011430,20350,20350,20350,20350,0
|
|
20241029,153900,11989011430,20350,20350,20350,20350,0
|
|
20241029,153800,11989011430,20350,20350,20350,20350,0
|
|
20241029,153700,11989011430,20350,20350,20350,20350,0
|
|
20241029,153600,11989011430,20350,20350,20350,20350,0
|
|
20241029,153500,11989011430,20350,20350,20350,20350,0
|
|
20241029,153400,11989011430,20350,20350,20350,20350,0
|
|
20241029,153300,11989011430,20350,20350,20350,20350,0
|
|
20241029,153200,11989011430,20350,20350,20350,20350,0
|
|
20241029,153100,11989011430,20350,20350,20350,20350,0
|
|
20241029,153000,11989011430,20350,20350,20350,20350,2814
|
|
20241029,152900,11931746530,20450,20450,20450,20450,0
|
|
20241029,152800,11931746530,20450,20450,20450,20450,0
|
|
20241029,152700,11931746530,20450,20450,20450,20450,0
|
|
20241029,152600,11931746530,20450,20450,20450,20450,0
|
|
20241029,152500,11931746530,20450,20450,20450,20450,0
|
|
20241029,152400,11931746530,20450,20450,20450,20450,0
|
|
20241029,152300,11931746530,20450,20450,20450,20450,0
|
|
20241029,152200,11931746530,20450,20450,20450,20450,0
|
|
20241029,152100,11931746530,20450,20450,20450,20450,0
|
|
20241029,152000,11931746530,20450,20450,20450,20450,0
|
|
20241029,151900,11931746530,20450,20400,20500,20400,798
|
|
20241029,151800,11915427230,20450,20450,20500,20450,1218
|
|
20241029,151700,11890508980,20500,20450,20500,20450,406
|
|
20241029,151600,11882195630,20450,20550,20550,20450,1314
|
|
20241029,151500,11855305280,20550,20550,20550,20450,883
|
|
20241029,151400,11837170330,20500,20400,20550,20400,1563
|
|
20241029,151300,11805103130,20500,20400,20550,20400,1155
|
|
20241029,151200,11781451230,20450,20450,20500,20400,1094
|
|
20241029,151100,11759079530,20450,20400,20500,20400,1262
|
|
20241029,151000,11733292930,20500,20450,20600,20400,855
|
|
20241029,150900,11715797080,20600,20650,20650,20450,1883
|
|
20241029,150800,11677127730,20550,20650,20650,20550,2929
|
|
20241029,150700,11616726430,20600,20600,20650,20500,2726
|
|
20241029,150600,11560546780,20550,20600,20650,20550,1612
|
|
20241029,150500,11527314080,20600,20600,20650,20550,2368
|
|
20241029,150400,11478482230,20650,20700,20700,20600,2828
|
|
20241029,150300,11420042630,20700,20650,20700,20600,3362
|
|
20241029,150200,11350557330,20650,20600,20650,20500,1831
|
|
20241029,150100,11312811930,20600,20650,20650,20550,1952
|
|
20241029,150000,11272547030,20650,20500,20650,20500,4819
|
|
20241029,145900,11173285080,20550,20650,20650,20550,2004
|
|
20241029,145800,11131950480,20650,20550,20650,20550,3591
|
|
20241029,145700,11058012430,20500,20400,20550,20350,5705
|
|
20241029,145600,10941051330,20450,20500,20500,20350,4580
|
|
20241029,145500,10847396630,20500,20500,20600,20500,1698
|
|
20241029,145400,10812576680,20600,20600,20600,20500,593
|
|
20241029,145300,10800371280,20600,20550,20600,20500,1359
|
|
20241029,145200,10772398430,20600,20600,20650,20550,5533
|
|
20241029,145100,10658426230,20600,20600,20650,20550,3400
|
|
20241029,145000,10588380930,20600,20550,20600,20500,1988
|
|
20241029,144900,10547465380,20600,20450,20700,20400,11997
|
|
20241029,144800,10300619380,20400,20450,20500,20350,2292
|
|
20241029,144700,10253738630,20450,20250,20450,20200,8506
|
|
20241029,144600,10080888380,20250,20250,20350,20250,499
|
|
20241029,144500,10070769230,20300,20300,20350,20250,660
|
|
20241029,144400,10057366930,20350,20400,20400,20300,1349
|
|
20241029,144300,10029953530,20350,20350,20400,20300,3948
|
|
20241029,144200,9949560130,20300,20250,20300,20150,2479
|
|
20241029,144100,9899254580,20150,20200,20300,20150,1840
|
|
20241029,144000,9862094680,20200,20250,20250,20150,2251
|
|
20241029,143900,9816611880,20250,20250,20350,20250,1373
|
|
20241029,143800,9788725180,20300,20150,20350,20150,6107
|
|
20241029,143700,9664891280,20150,19950,20200,19950,8366
|
|
20241029,143600,9497016890,19970,19950,19970,19940,1477
|
|
20241029,143500,9467545730,19970,19980,19990,19920,1367
|
|
20241029,143400,9440230300,19980,19900,19990,19890,3296
|
|
20241029,143300,9374453750,19910,19860,19910,19840,1387
|
|
20241029,143200,9346875170,19870,19860,19870,19840,565
|
|
20241029,143100,9335656630,19840,19710,19870,19700,9493
|
|
20241029,143000,9147799670,19700,19700,19730,19700,843
|
|
20241029,142900,9131179010,19710,19700,19720,19700,176
|
|
20241029,142800,9127708500,19720,19690,19730,19690,114
|
|
20241029,142700,9125460860,19700,19700,19730,19700,776
|
|
20241029,142600,9110167780,19660,19720,19730,19660,997
|
|
20241029,142500,9090532670,19720,19700,19730,19700,623
|
|
20241029,142400,9078250930,19660,19690,19710,19660,1517
|
|
20241029,142300,9048395890,19680,19660,19680,19640,811
|
|
20241029,142200,9032453520,19670,19700,19700,19670,1445
|
|
20241029,142100,9004008490,19740,19690,19740,19690,3993
|
|
20241029,142000,8925309090,19690,19730,19730,19690,3408
|
|
20241029,141900,8858182370,19750,19740,19770,19730,2846
|
|
20241029,141800,8801985090,19740,19710,19750,19710,1768
|
|
20241029,141700,8767108650,19710,19670,19720,19670,2599
|
|
20241029,141600,8715904280,19680,19710,19710,19670,1774
|
|
20241029,141500,8680971400,19710,19660,19710,19660,1787
|
|
20241029,141400,8645773880,19660,19660,19690,19600,2952
|
|
20241029,141300,8587742390,19660,19640,19670,19600,2481
|
|
20241029,141200,8539008370,19640,19610,19640,19590,1557
|
|
20241029,141100,8508470360,19610,19610,19630,19600,1877
|
|
20241029,141000,8471643960,19620,19550,19620,19550,2418
|
|
20241029,140900,8424298090,19550,19630,19630,19550,854
|
|
20241029,140800,8407584400,19620,19680,19680,19600,3036
|
|
20241029,140700,8347975840,19680,19430,19850,19430,13622
|
|
20241029,140600,8081107890,19430,19440,19440,19350,2348
|
|
20241029,140500,8035587050,19450,19550,19550,19450,213
|
|
20241029,140400,8031437220,19530,19320,19570,19320,19872
|
|
20241029,140300,7643855490,19330,19310,19370,19300,4242
|
|
20241029,140200,7561875640,19300,19430,19430,19300,5206
|
|
20241029,140100,7461032940,19430,19480,19480,19410,4070
|
|
20241029,140000,7381842790,19480,19310,19500,19310,10823
|
|
20241029,135900,7171837860,19320,19250,19330,19230,4462
|
|
20241029,135800,7085779320,19230,19300,19300,19190,3143
|
|
20241029,135700,7025353060,19300,19180,19320,19160,10870
|
|
20241029,135600,6816331020,19180,19070,19250,19060,10737
|
|
20241029,135500,6610919150,19070,18870,19120,18870,15292
|
|
20241029,135400,6320418030,18870,18800,18890,18790,5591
|
|
20241029,135300,6215012070,18800,18760,18830,18610,17143
|
|
20241029,135200,5894105310,18770,18600,18820,18600,7156
|
|
20241029,135100,5760357570,18650,18590,18680,18570,6055
|
|
20241029,135000,5647619820,18590,18350,18620,18350,8971
|
|
20241029,134900,5481342400,18380,18280,18380,18280,4274
|
|
20241029,134800,5402962910,18280,18250,18280,18250,1032
|
|
20241029,134700,5384120500,18260,18270,18270,18250,580
|
|
20241029,134600,5373531550,18270,18260,18270,18250,1132
|
|
20241029,134500,5352868700,18250,18190,18250,18190,3929
|
|
20241029,134400,5281199290,18190,18190,18200,18190,943
|
|
20241029,134300,5264040330,18200,18190,18200,18190,258
|
|
20241029,134200,5259345780,18200,18190,18200,18190,276
|
|
20241029,134100,5254323990,18190,18200,18200,18190,1440
|
|
20241029,134000,5228122810,18210,18210,18210,18210,142
|
|
20241029,133900,5225536990,18230,18220,18230,18220,130
|
|
20241029,133800,5223168190,18220,18220,18230,18220,176
|
|
20241029,133700,5219961460,18220,18240,18260,18220,260
|
|
20241029,133600,5215220480,18240,18210,18240,18200,7728
|
|
20241029,133500,5074563370,18240,18230,18240,18200,5257
|
|
20241029,133400,4978870100,18230,18220,18230,18200,3596
|
|
20241029,133300,4913390330,18220,18210,18220,18200,2441
|
|
20241029,133200,4868954000,18210,18220,18220,18210,871
|
|
20241029,133100,4853084830,18220,18230,18230,18220,585
|
|
20241029,133000,4842423290,18240,18240,18250,18230,567
|
|
20241029,132900,4832078050,18230,18220,18230,18220,757
|
|
20241029,132800,4818278780,18230,18230,18240,18230,428
|
|
20241029,132700,4810476290,18230,18240,18240,18230,111
|
|
20241029,132600,4808452510,18230,18230,18240,18230,1336
|
|
20241029,132500,4784094260,18230,18240,18250,18230,253
|
|
20241029,132400,4779479850,18240,18240,18240,18230,294
|
|
20241029,132300,4774119300,18240,18190,18250,18190,3443
|
|
20241029,132200,4711423780,18190,18160,18190,18160,1888
|
|
20241029,132100,4677115240,18170,18170,18170,18160,219
|
|
20241029,132000,4673137910,18170,18190,18190,18160,4402
|
|
20241029,131900,4593153020,18190,18190,18220,18180,2702
|
|
20241029,131800,4543967160,18190,18180,18190,18170,1968
|
|
20241029,131700,4508186590,18180,18190,18190,18170,358
|
|
20241029,131600,4501676990,18190,18190,18190,18170,1085
|
|
20241029,131500,4481945580,18190,18180,18190,18180,339
|
|
20241029,131400,4475782270,18180,18170,18180,18160,1923
|
|
20241029,131300,4440827770,18170,18190,18190,18170,621
|
|
20241029,131200,4429541150,18180,18170,18190,18170,320
|
|
20241029,131100,4423724530,18160,18200,18200,18160,2922
|
|
20241029,131000,4370605720,18190,18220,18220,18190,813
|
|
20241029,130900,4355800630,18220,18160,18220,18150,5041
|
|
20241029,130800,4264111580,18190,18230,18230,18170,2601
|
|
20241029,130700,4216775190,18230,18230,18230,18210,413
|
|
20241029,130600,4209249370,18230,18250,18250,18220,714
|
|
20241029,130500,4196229890,18250,18220,18250,18210,896
|
|
20241029,130400,4179895720,18200,18220,18220,18200,3194
|
|
20241029,130300,4121744290,18210,18220,18280,18210,2722
|
|
20241029,130200,4072142140,18210,18320,18320,18210,5455
|
|
20241029,130100,3972469760,18320,18360,18360,18310,2882
|
|
20241029,130000,3919617310,18340,18390,18390,18340,3355
|
|
20241029,125900,3858025130,18380,18400,18400,18380,1084
|
|
20241029,125800,3838091190,18400,18410,18410,18390,552
|
|
20241029,125700,3827933500,18410,18430,18440,18400,1161
|
|
20241029,125600,3806562130,18440,18450,18450,18440,443
|
|
20241029,125500,3798393150,18450,18420,18450,18400,1920
|
|
20241029,125400,3762982120,18450,18460,18460,18400,4719
|
|
20241029,125300,3676076900,18450,18470,18470,18450,187
|
|
20241029,125200,3672624370,18460,18470,18470,18450,1099
|
|
20241029,125100,3652333930,18470,18510,18510,18460,2181
|
|
20241029,125000,3612031800,18500,18550,18550,18500,8320
|
|
20241029,124900,3457952860,18540,18550,18550,18540,1418
|
|
20241029,124800,3431660540,18550,18550,18560,18550,294
|
|
20241029,124700,3426206830,18560,18560,18560,18560,332
|
|
20241029,124600,3420044910,18560,18560,18560,18560,397
|
|
20241029,124500,3412676590,18570,18570,18570,18570,5
|
|
20241029,124400,3412583740,18560,18560,18560,18560,355
|
|
20241029,124300,3405994940,18560,18570,18570,18560,485
|
|
20241029,124200,3396992810,18570,18560,18570,18560,447
|
|
20241029,124100,3388696410,18570,18570,18570,18560,421
|
|
20241029,124000,3380881310,18560,18600,18600,18560,1134
|
|
20241029,123900,3359808550,18600,18600,18600,18590,75
|
|
20241029,123800,3358413920,18600,18590,18600,18590,179
|
|
20241029,123700,3355086260,18580,18590,18590,18580,844
|
|
20241029,123600,3339403920,18580,18590,18590,18580,618
|
|
20241029,123500,3327915840,18600,18610,18610,18590,1483
|
|
20241029,123400,3300328420,18610,18600,18610,18600,225
|
|
20241029,123300,3296141420,18600,18600,18610,18590,1455
|
|
20241029,123200,3269084800,18600,18600,18630,18600,11
|
|
20241029,123100,3268880090,18630,18610,18630,18600,1135
|
|
20241029,123000,3247767870,18610,18620,18620,18600,3953
|
|
20241029,122900,3174223850,18630,18620,18630,18620,721
|
|
20241029,122800,3160798770,18620,18630,18630,18620,348
|
|
20241029,122700,3154318860,18630,18640,18640,18620,1349
|
|
20241029,122600,3129195490,18640,18670,18670,18640,6050
|
|
20241029,122500,3016368700,18670,18670,18680,18660,214
|
|
20241029,122400,3012374140,18670,18670,18670,18670,396
|
|
20241029,122300,3004980820,18670,18680,18680,18660,942
|
|
20241029,122200,2987392970,18690,18680,18690,18680,58
|
|
20241029,122100,2986309520,18670,18680,18680,18670,777
|
|
20241029,122000,2971795240,18680,18670,18680,18670,1360
|
|
20241029,121900,2946402680,18680,18680,18680,18680,402
|
|
20241029,121800,2938893320,18670,18670,18670,18670,283
|
|
20241029,121700,2933609710,18670,18670,18670,18670,80
|
|
20241029,121600,2932116110,18670,18680,18680,18670,244
|
|
20241029,121500,2927560030,18680,18670,18680,18670,661
|
|
20241029,121400,2915219150,18680,18690,18690,18670,351
|
|
20241029,121300,2908663330,18690,18700,18700,18690,1684
|
|
20241029,121200,2877189360,18700,18690,18700,18690,378
|
|
20241029,121100,2870120820,18700,18700,18710,18700,3598
|
|
20241029,121000,2802837010,18700,18700,18700,18700,2
|
|
20241029,120900,2802799610,18690,18700,18700,18690,20
|
|
20241029,120800,2802425670,18700,18700,18700,18690,251
|
|
20241029,120700,2797732000,18700,18690,18700,18690,413
|
|
20241029,120600,2790011920,18690,18700,18700,18690,32
|
|
20241029,120500,2789413830,18700,18700,18700,18690,645
|
|
20241029,120400,2777352360,18700,18710,18710,18700,267
|
|
20241029,120300,2772359200,18710,18710,18710,18710,165
|
|
20241029,120200,2769272050,18740,18710,18740,18710,6
|
|
20241029,120100,2769159760,18760,18720,18760,18690,5715
|
|
20241029,120000,2662266010,18720,18750,18750,18720,1746
|
|
20241029,115900,2629569300,18760,18760,18760,18760,4
|
|
20241029,115800,2629494260,18760,18760,18760,18750,9
|
|
20241029,115700,2629325480,18760,18760,18760,18760,0
|
|
20241029,115600,2629325480,18760,18750,18760,18750,613
|
|
20241029,115500,2617831620,18760,18770,18780,18760,159
|
|
20241029,115400,2614847620,18770,18780,18780,18770,130
|
|
20241029,115300,2612406500,18780,18790,18790,18780,208
|
|
20241029,115200,2608500240,18790,18760,18790,18760,293
|
|
20241029,115100,2603003380,18760,18770,18800,18750,545
|
|
20241029,115000,2592771950,18770,18750,18770,18750,611
|
|
20241029,114900,2581314790,18750,18750,18750,18740,11
|
|
20241029,114800,2581108600,18750,18740,18750,18740,194
|
|
20241029,114700,2577472560,18740,18750,18760,18740,95
|
|
20241029,114600,2575692190,18730,18720,18730,18720,225
|
|
20241029,114500,2571479510,18720,18710,18720,18710,1021
|
|
20241029,114400,2552375750,18720,18710,18720,18710,267
|
|
20241029,114300,2547379180,18720,18710,18720,18710,1421
|
|
20241029,114200,2520792260,18720,18720,18720,18710,408
|
|
20241029,114100,2513157820,18720,18710,18720,18710,98
|
|
20241029,114000,2511323410,18710,18710,18710,18710,116
|
|
20241029,113900,2509153050,18710,18720,18720,18710,150
|
|
20241029,113800,2506345260,18710,18710,18710,18710,699
|
|
20241029,113700,2493266970,18700,18710,18710,18700,407
|
|
20241029,113600,2485652070,18710,18710,18710,18700,145
|
|
20241029,113500,2482939980,18710,18710,18710,18700,34
|
|
20241029,113400,2482303900,18710,18700,18710,18700,304
|
|
20241029,113300,2476618440,18710,18710,18710,18700,307
|
|
20241029,113200,2470874530,18710,18720,18720,18700,2359
|
|
20241029,113100,2426732260,18720,18720,18720,18720,17
|
|
20241029,113000,2426414020,18730,18720,18730,18720,826
|
|
20241029,112900,2410949300,18720,18720,18720,18720,260
|
|
20241029,112800,2406082100,18720,18720,18720,18710,215
|
|
20241029,112700,2402057350,18720,18720,18720,18710,174
|
|
20241029,112600,2398800140,18730,18720,18730,18720,668
|
|
20241029,112500,2386295160,18720,18720,18720,18710,93
|
|
20241029,112400,2384554400,18710,18720,18720,18710,475
|
|
20241029,112300,2375665130,18720,18720,18720,18720,346
|
|
20241029,112200,2369188010,18730,18730,18730,18720,394
|
|
20241029,112100,2361808860,18740,18740,18740,18730,54
|
|
20241029,112000,2360797150,18740,18750,18750,18740,72
|
|
20241029,111900,2359447520,18740,18740,18740,18740,207
|
|
20241029,111800,2355568340,18750,18750,18750,18750,177
|
|
20241029,111700,2352249590,18750,18760,18760,18750,205
|
|
20241029,111600,2348404830,18750,18740,18750,18740,230
|
|
20241029,111500,2344094430,18740,18750,18750,18740,37
|
|
20241029,111400,2343400720,18730,18730,18730,18720,672
|
|
20241029,111300,2330817160,18730,18720,18730,18720,505
|
|
20241029,111200,2321358570,18750,18730,18750,18720,133
|
|
20241029,111100,2318867460,18760,18750,18760,18750,795
|
|
20241029,111000,2303961200,18760,18760,18760,18750,652
|
|
20241029,110900,2291729730,18760,18740,18760,18740,540
|
|
20241029,110800,2281603940,18750,18760,18760,18750,13
|
|
20241029,110700,2281360090,18760,18760,18760,18760,7
|
|
20241029,110600,2281228770,18760,18720,18760,18720,60
|
|
20241029,110500,2280105530,18780,18690,18780,18690,1503
|
|
20241029,110400,2251997270,18690,18690,18690,18690,366
|
|
20241029,110300,2245156730,18690,18700,18700,18690,517
|
|
20241029,110200,2235493940,18700,18700,18700,18700,65
|
|
20241029,110100,2234278440,18700,18700,18710,18690,4785
|
|
20241029,110000,2144801320,18710,18710,18710,18700,962
|
|
20241029,105900,2126805300,18710,18710,18720,18710,1006
|
|
20241029,105800,2107982540,18720,18710,18720,18710,318
|
|
20241029,105700,2102032180,18710,18720,18720,18710,738
|
|
20241029,105600,2088223230,18720,18730,18730,18720,1544
|
|
20241029,105500,2059317310,18730,18730,18740,18730,611
|
|
20241029,105400,2047872950,18730,18740,18740,18730,547
|
|
20241029,105300,2037623970,18730,18740,18750,18730,956
|
|
20241029,105200,2019708610,18730,18760,18760,18730,2151
|
|
20241029,105100,1979401220,18760,18780,18780,18760,394
|
|
20241029,105000,1972007600,18780,18770,18780,18750,2025
|
|
20241029,104900,1933999330,18770,18800,18800,18770,2372
|
|
20241029,104800,1889430380,18810,18800,18810,18800,557
|
|
20241029,104700,1878958660,18810,18810,18810,18790,1297
|
|
20241029,104600,1854575740,18800,18820,18820,18800,1137
|
|
20241029,104500,1833193600,18830,18810,18840,18810,219
|
|
20241029,104400,1829073980,18810,18810,18810,18810,347
|
|
20241029,104300,1822546910,18810,18810,18810,18800,2641
|
|
20241029,104200,1772876670,18820,18850,18850,18820,1806
|
|
20241029,104100,1738877270,18850,18850,18850,18830,669
|
|
20241029,104000,1726271800,18820,18930,18930,18820,1537
|
|
20241029,103900,1697330470,18930,18930,18930,18930,3
|
|
20241029,103800,1697273680,18830,18900,18900,18830,1145
|
|
20241029,103700,1675682310,18950,18960,18960,18950,3
|
|
20241029,103600,1675625440,18970,18900,18980,18900,128
|
|
20241029,103500,1673205620,18870,18890,18900,18820,2861
|
|
20241029,103400,1619259780,18880,18880,18900,18880,280
|
|
20241029,103300,1613969380,18870,18900,18900,18870,189
|
|
20241029,103200,1610400960,18900,18900,18900,18890,115
|
|
20241029,103100,1608228050,18890,18890,18890,18890,400
|
|
20241029,103000,1600672050,18890,18890,18900,18890,435
|
|
20241029,102900,1592453230,18880,18870,18890,18870,614
|
|
20241029,102800,1580864850,18890,18870,18890,18870,287
|
|
20241029,102700,1575449140,18850,18870,18870,18850,482
|
|
20241029,102600,1566359520,18870,18850,18870,18850,1485
|
|
20241029,102500,1538363130,18850,18850,18850,18830,2707
|
|
20241029,102400,1487369350,18850,18850,18850,18850,206
|
|
20241029,102300,1483486250,18860,18850,18860,18850,24
|
|
20241029,102200,1483033840,18860,18870,18870,18850,913
|
|
20241029,102100,1465819240,18870,18880,18880,18870,650
|
|
20241029,102000,1453553060,18880,18900,18900,18880,233
|
|
20241029,101900,1449153060,18900,18920,18920,18900,298
|
|
20241029,101800,1443520790,18910,18930,18930,18910,1124
|
|
20241029,101700,1422259700,18940,18950,18950,18940,247
|
|
20241029,101600,1417581510,18940,18930,18940,18930,289
|
|
20241029,101500,1412110570,18940,18950,18950,18930,535
|
|
20241029,101400,1401979000,18950,18940,18950,18940,344
|
|
20241029,101300,1395460260,18950,18970,18980,18950,578
|
|
20241029,101200,1384498480,18980,18990,18990,18980,158
|
|
20241029,101100,1381498680,19000,19000,19000,18990,667
|
|
20241029,101000,1368829600,19010,19000,19010,18990,332
|
|
20241029,100900,1362520080,18990,18950,19000,18950,605
|
|
20241029,100800,1351046950,18940,18910,18950,18910,734
|
|
20241029,100700,1337159420,18900,18900,18900,18900,79
|
|
20241029,100600,1335666320,18900,18910,18920,18900,151
|
|
20241029,100500,1332810790,18910,18910,18920,18900,86
|
|
20241029,100400,1331184540,18900,18900,18910,18890,467
|
|
20241029,100300,1322358280,18900,18910,18910,18900,609
|
|
20241029,100200,1310848110,18910,18920,18920,18910,6
|
|
20241029,100100,1310734600,18920,18910,18920,18900,446
|
|
20241029,100000,1302304620,18910,18940,18940,18910,842
|
|
20241029,095900,1286373610,18970,18970,18990,18970,197
|
|
20241029,095800,1282636480,18970,18970,18970,18970,10
|
|
20241029,095700,1282446780,18910,18970,19000,18910,499
|
|
20241029,095600,1272977680,18970,18960,18970,18940,289
|
|
20241029,095500,1267501780,18960,18970,18970,18960,16
|
|
20241029,095400,1267198270,18970,18970,18980,18970,1193
|
|
20241029,095300,1244566350,18860,18940,18980,18860,2373
|
|
20241029,095200,1199757160,18940,18920,18940,18920,369
|
|
20241029,095100,1192770600,18920,18920,18920,18920,89
|
|
20241029,095000,1191086720,18920,18870,18920,18860,793
|
|
20241029,094900,1176109480,18860,18860,18870,18860,247
|
|
20241029,094800,1171450880,18870,18870,18870,18820,724
|
|
20241029,094700,1157815090,18870,18830,18870,18830,431
|
|
20241029,094600,1149699320,18830,18810,18830,18810,806
|
|
20241029,094500,1134528560,18800,18840,18840,18800,1056
|
|
20241029,094400,1114651260,18840,18870,18890,18840,1265
|
|
20241029,094300,1090795780,18890,18890,18890,18880,29
|
|
20241029,094200,1090247980,18880,18900,18900,18880,169
|
|
20241029,094100,1087057110,18900,18870,18900,18850,1804
|
|
20241029,094000,1053032310,18880,18870,18880,18870,241
|
|
20241029,093900,1048484560,18890,18830,18890,18830,319
|
|
20241029,093800,1042473780,18820,18830,18830,18800,2186
|
|
20241029,093700,1001344260,18830,18820,18830,18820,2
|
|
20241029,093600,1001306610,18820,18820,18830,18820,116
|
|
20241029,093500,999123390,18790,18790,18790,18790,455
|
|
20241029,093400,990573940,18790,18760,18790,18760,515
|
|
20241029,093300,980907430,18760,18780,18780,18760,1397
|
|
20241029,093200,954691270,18780,18860,18920,18760,6244
|
|
20241029,093100,837145750,18860,18870,18870,18860,1678
|
|
20241029,093000,805494600,18860,18910,18930,18860,1222
|
|
20241029,092900,782427090,18930,18950,18950,18920,1050
|
|
20241029,092800,762547090,18950,18970,18980,18950,1393
|
|
20241029,092700,736139280,18980,18960,18990,18940,587
|
|
20241029,092600,724997470,18940,18940,18940,18930,360
|
|
20241029,092500,718180730,18940,18900,18970,18900,535
|
|
20241029,092400,708050740,18900,18900,18900,18840,3650
|
|
20241029,092300,639184700,18900,18990,19000,18900,1989
|
|
20241029,092200,601507120,19000,19070,19070,18980,7477
|
|
20241029,092100,459303630,19070,19100,19100,19070,554
|
|
20241029,092000,448730870,19100,19160,19160,19100,3752
|
|
20241029,091900,377015050,19160,19190,19210,19160,1057
|
|
20241029,091800,356754310,19190,19200,19200,19190,128
|
|
20241029,091700,354297890,19210,19220,19220,19190,1096
|
|
20241029,091600,333246780,19220,19240,19240,19210,4128
|
|
20241029,091500,253882970,19230,19230,19230,19230,573
|
|
20241029,091400,242864180,19240,19290,19290,19240,1074
|
|
20241029,091300,222174930,19330,19280,19330,19280,27
|
|
20241029,091200,221653320,19280,19330,19360,19280,153
|
|
20241029,091100,218693510,19360,19300,19380,19260,457
|
|
20241029,091000,209879620,19270,19300,19300,19270,1882
|
|
20241029,090900,173586430,19300,19310,19400,19300,1005
|
|
20241029,090800,154187910,19410,19400,19410,19400,221
|
|
20241029,090700,149899300,19400,19300,19400,19290,653
|
|
20241029,090600,137282480,19300,19350,19350,19280,363
|
|
20241029,090500,130276110,19350,19370,19420,19270,2705
|
|
20241029,090400,78037900,19380,19510,19620,19370,1838
|
|
20241029,090300,42330120,19640,19580,19710,19580,332
|
|
20241029,090200,35819820,19610,19420,19720,19420,202
|
|
20241029,090100,31874360,19420,19530,19540,19420,594
|
|
20241029,090000,20314180,19540,19630,19630,19540,882
|