723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,210000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,205900,50954901050,18620,18620,18620,18620,0
|
|
20241016,205800,50954901050,18620,18620,18620,18620,0
|
|
20241016,205700,50954901050,18620,18620,18620,18620,0
|
|
20241016,205600,50954901050,18620,18620,18620,18620,0
|
|
20241016,205500,50954901050,18620,18620,18620,18620,0
|
|
20241016,205400,50954901050,18620,18620,18620,18620,0
|
|
20241016,205300,50954901050,18620,18620,18620,18620,0
|
|
20241016,205200,50954901050,18620,18620,18620,18620,0
|
|
20241016,205100,50954901050,18620,18620,18620,18620,0
|
|
20241016,205000,50954901050,18620,18620,18620,18620,0
|
|
20241016,204900,50954901050,18620,18620,18620,18620,0
|
|
20241016,204800,50954901050,18620,18620,18620,18620,0
|
|
20241016,204700,50954901050,18620,18620,18620,18620,0
|
|
20241016,204600,50954901050,18620,18620,18620,18620,0
|
|
20241016,204500,50954901050,18620,18620,18620,18620,0
|
|
20241016,204400,50954901050,18620,18620,18620,18620,0
|
|
20241016,204300,50954901050,18620,18620,18620,18620,0
|
|
20241016,204200,50954901050,18620,18620,18620,18620,0
|
|
20241016,204100,50954901050,18620,18620,18620,18620,0
|
|
20241016,204000,50954901050,18620,18620,18620,18620,0
|
|
20241016,203900,50954901050,18620,18620,18620,18620,0
|
|
20241016,203800,50954901050,18620,18620,18620,18620,0
|
|
20241016,203700,50954901050,18620,18620,18620,18620,0
|
|
20241016,203600,50954901050,18620,18620,18620,18620,0
|
|
20241016,203500,50954901050,18620,18620,18620,18620,0
|
|
20241016,203400,50954901050,18620,18620,18620,18620,0
|
|
20241016,203300,50954901050,18620,18620,18620,18620,0
|
|
20241016,203200,50954901050,18620,18620,18620,18620,0
|
|
20241016,203100,50954901050,18620,18620,18620,18620,0
|
|
20241016,203000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,202900,50954901050,18620,18620,18620,18620,0
|
|
20241016,202800,50954901050,18620,18620,18620,18620,0
|
|
20241016,202700,50954901050,18620,18620,18620,18620,0
|
|
20241016,202600,50954901050,18620,18620,18620,18620,0
|
|
20241016,202500,50954901050,18620,18620,18620,18620,0
|
|
20241016,202400,50954901050,18620,18620,18620,18620,0
|
|
20241016,202300,50954901050,18620,18620,18620,18620,0
|
|
20241016,202200,50954901050,18620,18620,18620,18620,0
|
|
20241016,202100,50954901050,18620,18620,18620,18620,0
|
|
20241016,202000,50954901050,18620,18620,18620,18620,0
|
|
20241016,201900,50954901050,18620,18620,18620,18620,0
|
|
20241016,201800,50954901050,18620,18620,18620,18620,0
|
|
20241016,201700,50954901050,18620,18620,18620,18620,0
|
|
20241016,201600,50954901050,18620,18620,18620,18620,0
|
|
20241016,201500,50954901050,18620,18620,18620,18620,0
|
|
20241016,201400,50954901050,18620,18620,18620,18620,0
|
|
20241016,201300,50954901050,18620,18620,18620,18620,0
|
|
20241016,201200,50954901050,18620,18620,18620,18620,0
|
|
20241016,201100,50954901050,18620,18620,18620,18620,0
|
|
20241016,201000,50954901050,18620,18620,18620,18620,0
|
|
20241016,200900,50954901050,18620,18620,18620,18620,0
|
|
20241016,200800,50954901050,18620,18620,18620,18620,0
|
|
20241016,200700,50954901050,18620,18620,18620,18620,0
|
|
20241016,200600,50954901050,18620,18620,18620,18620,0
|
|
20241016,200500,50954901050,18620,18620,18620,18620,0
|
|
20241016,200400,50954901050,18620,18620,18620,18620,0
|
|
20241016,200300,50954901050,18620,18620,18620,18620,0
|
|
20241016,200200,50954901050,18620,18620,18620,18620,0
|
|
20241016,200100,50954901050,18620,18620,18620,18620,0
|
|
20241016,200000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,195900,50954901050,18620,18620,18620,18620,0
|
|
20241016,195800,50954901050,18620,18620,18620,18620,0
|
|
20241016,195700,50954901050,18620,18620,18620,18620,0
|
|
20241016,195600,50954901050,18620,18620,18620,18620,0
|
|
20241016,195500,50954901050,18620,18620,18620,18620,0
|
|
20241016,195400,50954901050,18620,18620,18620,18620,0
|
|
20241016,195300,50954901050,18620,18620,18620,18620,0
|
|
20241016,195200,50954901050,18620,18620,18620,18620,0
|
|
20241016,195100,50954901050,18620,18620,18620,18620,0
|
|
20241016,195000,50954901050,18620,18620,18620,18620,0
|
|
20241016,194900,50954901050,18620,18620,18620,18620,0
|
|
20241016,194800,50954901050,18620,18620,18620,18620,0
|
|
20241016,194700,50954901050,18620,18620,18620,18620,0
|
|
20241016,194600,50954901050,18620,18620,18620,18620,0
|
|
20241016,194500,50954901050,18620,18620,18620,18620,0
|
|
20241016,194400,50954901050,18620,18620,18620,18620,0
|
|
20241016,194300,50954901050,18620,18620,18620,18620,0
|
|
20241016,194200,50954901050,18620,18620,18620,18620,0
|
|
20241016,194100,50954901050,18620,18620,18620,18620,0
|
|
20241016,194000,50954901050,18620,18620,18620,18620,0
|
|
20241016,193900,50954901050,18620,18620,18620,18620,0
|
|
20241016,193800,50954901050,18620,18620,18620,18620,0
|
|
20241016,193700,50954901050,18620,18620,18620,18620,0
|
|
20241016,193600,50954901050,18620,18620,18620,18620,0
|
|
20241016,193500,50954901050,18620,18620,18620,18620,0
|
|
20241016,193400,50954901050,18620,18620,18620,18620,0
|
|
20241016,193300,50954901050,18620,18620,18620,18620,0
|
|
20241016,193200,50954901050,18620,18620,18620,18620,0
|
|
20241016,193100,50954901050,18620,18620,18620,18620,0
|
|
20241016,193000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,192900,50954901050,18620,18620,18620,18620,0
|
|
20241016,192800,50954901050,18620,18620,18620,18620,0
|
|
20241016,192700,50954901050,18620,18620,18620,18620,0
|
|
20241016,192600,50954901050,18620,18620,18620,18620,0
|
|
20241016,192500,50954901050,18620,18620,18620,18620,0
|
|
20241016,192400,50954901050,18620,18620,18620,18620,0
|
|
20241016,192300,50954901050,18620,18620,18620,18620,0
|
|
20241016,192200,50954901050,18620,18620,18620,18620,0
|
|
20241016,192100,50954901050,18620,18620,18620,18620,0
|
|
20241016,192000,50954901050,18620,18620,18620,18620,0
|
|
20241016,191900,50954901050,18620,18620,18620,18620,0
|
|
20241016,191800,50954901050,18620,18620,18620,18620,0
|
|
20241016,191700,50954901050,18620,18620,18620,18620,0
|
|
20241016,191600,50954901050,18620,18620,18620,18620,0
|
|
20241016,191500,50954901050,18620,18620,18620,18620,0
|
|
20241016,191400,50954901050,18620,18620,18620,18620,0
|
|
20241016,191300,50954901050,18620,18620,18620,18620,0
|
|
20241016,191200,50954901050,18620,18620,18620,18620,0
|
|
20241016,191100,50954901050,18620,18620,18620,18620,0
|
|
20241016,191000,50954901050,18620,18620,18620,18620,0
|
|
20241016,190900,50954901050,18620,18620,18620,18620,0
|
|
20241016,190800,50954901050,18620,18620,18620,18620,0
|
|
20241016,190700,50954901050,18620,18620,18620,18620,0
|
|
20241016,190600,50954901050,18620,18620,18620,18620,0
|
|
20241016,190500,50954901050,18620,18620,18620,18620,0
|
|
20241016,190400,50954901050,18620,18620,18620,18620,0
|
|
20241016,190300,50954901050,18620,18620,18620,18620,0
|
|
20241016,190200,50954901050,18620,18620,18620,18620,0
|
|
20241016,190100,50954901050,18620,18620,18620,18620,0
|
|
20241016,190000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,185900,50954901050,18620,18620,18620,18620,0
|
|
20241016,185800,50954901050,18620,18620,18620,18620,0
|
|
20241016,185700,50954901050,18620,18620,18620,18620,0
|
|
20241016,185600,50954901050,18620,18620,18620,18620,0
|
|
20241016,185500,50954901050,18620,18620,18620,18620,0
|
|
20241016,185400,50954901050,18620,18620,18620,18620,0
|
|
20241016,185300,50954901050,18620,18620,18620,18620,0
|
|
20241016,185200,50954901050,18620,18620,18620,18620,0
|
|
20241016,185100,50954901050,18620,18620,18620,18620,0
|
|
20241016,185000,50954901050,18620,18620,18620,18620,0
|
|
20241016,184900,50954901050,18620,18620,18620,18620,0
|
|
20241016,184800,50954901050,18620,18620,18620,18620,0
|
|
20241016,184700,50954901050,18620,18620,18620,18620,0
|
|
20241016,184600,50954901050,18620,18620,18620,18620,0
|
|
20241016,184500,50954901050,18620,18620,18620,18620,0
|
|
20241016,184400,50954901050,18620,18620,18620,18620,0
|
|
20241016,184300,50954901050,18620,18620,18620,18620,0
|
|
20241016,184200,50954901050,18620,18620,18620,18620,0
|
|
20241016,184100,50954901050,18620,18620,18620,18620,0
|
|
20241016,184000,50954901050,18620,18620,18620,18620,0
|
|
20241016,183900,50954901050,18620,18620,18620,18620,0
|
|
20241016,183800,50954901050,18620,18620,18620,18620,0
|
|
20241016,183700,50954901050,18620,18620,18620,18620,0
|
|
20241016,183600,50954901050,18620,18620,18620,18620,0
|
|
20241016,183500,50954901050,18620,18620,18620,18620,0
|
|
20241016,183400,50954901050,18620,18620,18620,18620,0
|
|
20241016,183300,50954901050,18620,18620,18620,18620,0
|
|
20241016,183200,50954901050,18620,18620,18620,18620,0
|
|
20241016,183100,50954901050,18620,18620,18620,18620,0
|
|
20241016,183000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,182900,50954901050,18620,18620,18620,18620,0
|
|
20241016,182800,50954901050,18620,18620,18620,18620,0
|
|
20241016,182700,50954901050,18620,18620,18620,18620,0
|
|
20241016,182600,50954901050,18620,18620,18620,18620,0
|
|
20241016,182500,50954901050,18620,18620,18620,18620,0
|
|
20241016,182400,50954901050,18620,18620,18620,18620,0
|
|
20241016,182300,50954901050,18620,18620,18620,18620,0
|
|
20241016,182200,50954901050,18620,18620,18620,18620,0
|
|
20241016,182100,50954901050,18620,18620,18620,18620,0
|
|
20241016,182000,50954901050,18620,18620,18620,18620,0
|
|
20241016,181900,50954901050,18620,18620,18620,18620,0
|
|
20241016,181800,50954901050,18620,18620,18620,18620,0
|
|
20241016,181700,50954901050,18620,18620,18620,18620,0
|
|
20241016,181600,50954901050,18620,18620,18620,18620,0
|
|
20241016,181500,50954901050,18620,18620,18620,18620,0
|
|
20241016,181400,50954901050,18620,18620,18620,18620,0
|
|
20241016,181300,50954901050,18620,18620,18620,18620,0
|
|
20241016,181200,50954901050,18620,18620,18620,18620,0
|
|
20241016,181100,50954901050,18620,18620,18620,18620,0
|
|
20241016,181000,50954901050,18620,18620,18620,18620,0
|
|
20241016,180900,50954901050,18620,18620,18620,18620,0
|
|
20241016,180800,50954901050,18620,18620,18620,18620,0
|
|
20241016,180700,50954901050,18620,18620,18620,18620,0
|
|
20241016,180600,50954901050,18620,18620,18620,18620,0
|
|
20241016,180500,50954901050,18620,18620,18620,18620,0
|
|
20241016,180400,50954901050,18620,18620,18620,18620,0
|
|
20241016,180300,50954901050,18620,18620,18620,18620,0
|
|
20241016,180200,50954901050,18620,18620,18620,18620,0
|
|
20241016,180100,50954901050,18620,18620,18620,18620,0
|
|
20241016,180000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,175900,50954901050,18620,18620,18620,18620,0
|
|
20241016,175800,50954901050,18620,18620,18620,18620,0
|
|
20241016,175700,50954901050,18620,18620,18620,18620,0
|
|
20241016,175600,50954901050,18620,18620,18620,18620,0
|
|
20241016,175500,50954901050,18620,18620,18620,18620,0
|
|
20241016,175400,50954901050,18620,18620,18620,18620,0
|
|
20241016,175300,50954901050,18620,18620,18620,18620,0
|
|
20241016,175200,50954901050,18620,18620,18620,18620,0
|
|
20241016,175100,50954901050,18620,18620,18620,18620,0
|
|
20241016,175000,50954901050,18620,18620,18620,18620,0
|
|
20241016,174900,50954901050,18620,18620,18620,18620,0
|
|
20241016,174800,50954901050,18620,18620,18620,18620,0
|
|
20241016,174700,50954901050,18620,18620,18620,18620,0
|
|
20241016,174600,50954901050,18620,18620,18620,18620,0
|
|
20241016,174500,50954901050,18620,18620,18620,18620,0
|
|
20241016,174400,50954901050,18620,18620,18620,18620,0
|
|
20241016,174300,50954901050,18620,18620,18620,18620,0
|
|
20241016,174200,50954901050,18620,18620,18620,18620,0
|
|
20241016,174100,50954901050,18620,18620,18620,18620,0
|
|
20241016,174000,50954901050,18620,18620,18620,18620,0
|
|
20241016,173900,50954901050,18620,18620,18620,18620,0
|
|
20241016,173800,50954901050,18620,18620,18620,18620,0
|
|
20241016,173700,50954901050,18620,18620,18620,18620,0
|
|
20241016,173600,50954901050,18620,18620,18620,18620,0
|
|
20241016,173500,50954901050,18620,18620,18620,18620,0
|
|
20241016,173400,50954901050,18620,18620,18620,18620,0
|
|
20241016,173300,50954901050,18620,18620,18620,18620,0
|
|
20241016,173200,50954901050,18620,18620,18620,18620,0
|
|
20241016,173100,50954901050,18620,18620,18620,18620,0
|
|
20241016,173000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,172900,50954901050,18620,18620,18620,18620,0
|
|
20241016,172800,50954901050,18620,18620,18620,18620,0
|
|
20241016,172700,50954901050,18620,18620,18620,18620,0
|
|
20241016,172600,50954901050,18620,18620,18620,18620,0
|
|
20241016,172500,50954901050,18620,18620,18620,18620,0
|
|
20241016,172400,50954901050,18620,18620,18620,18620,0
|
|
20241016,172300,50954901050,18620,18620,18620,18620,0
|
|
20241016,172200,50954901050,18620,18620,18620,18620,0
|
|
20241016,172100,50954901050,18620,18620,18620,18620,0
|
|
20241016,172000,50954901050,18620,18620,18620,18620,0
|
|
20241016,171900,50954901050,18620,18620,18620,18620,0
|
|
20241016,171800,50954901050,18620,18620,18620,18620,0
|
|
20241016,171700,50954901050,18620,18620,18620,18620,0
|
|
20241016,171600,50954901050,18620,18620,18620,18620,0
|
|
20241016,171500,50954901050,18620,18620,18620,18620,0
|
|
20241016,171400,50954901050,18620,18620,18620,18620,0
|
|
20241016,171300,50954901050,18620,18620,18620,18620,0
|
|
20241016,171200,50954901050,18620,18620,18620,18620,0
|
|
20241016,171100,50954901050,18620,18620,18620,18620,0
|
|
20241016,171000,50954901050,18620,18620,18620,18620,0
|
|
20241016,170900,50954901050,18620,18620,18620,18620,0
|
|
20241016,170800,50954901050,18620,18620,18620,18620,0
|
|
20241016,170700,50954901050,18620,18620,18620,18620,0
|
|
20241016,170600,50954901050,18620,18620,18620,18620,0
|
|
20241016,170500,50954901050,18620,18620,18620,18620,0
|
|
20241016,170400,50954901050,18620,18620,18620,18620,0
|
|
20241016,170300,50954901050,18620,18620,18620,18620,0
|
|
20241016,170200,50954901050,18620,18620,18620,18620,0
|
|
20241016,170100,50954901050,18620,18620,18620,18620,0
|
|
20241016,170000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,165900,50954901050,18620,18620,18620,18620,0
|
|
20241016,165800,50954901050,18620,18620,18620,18620,0
|
|
20241016,165700,50954901050,18620,18620,18620,18620,0
|
|
20241016,165600,50954901050,18620,18620,18620,18620,0
|
|
20241016,165500,50954901050,18620,18620,18620,18620,0
|
|
20241016,165400,50954901050,18620,18620,18620,18620,0
|
|
20241016,165300,50954901050,18620,18620,18620,18620,0
|
|
20241016,165200,50954901050,18620,18620,18620,18620,0
|
|
20241016,165100,50954901050,18620,18620,18620,18620,0
|
|
20241016,165000,50954901050,18620,18620,18620,18620,0
|
|
20241016,164900,50954901050,18620,18620,18620,18620,0
|
|
20241016,164800,50954901050,18620,18620,18620,18620,0
|
|
20241016,164700,50954901050,18620,18620,18620,18620,0
|
|
20241016,164600,50954901050,18620,18620,18620,18620,0
|
|
20241016,164500,50954901050,18620,18620,18620,18620,0
|
|
20241016,164400,50954901050,18620,18620,18620,18620,0
|
|
20241016,164300,50954901050,18620,18620,18620,18620,0
|
|
20241016,164200,50954901050,18620,18620,18620,18620,0
|
|
20241016,164100,50954901050,18620,18620,18620,18620,0
|
|
20241016,164000,50954901050,18620,18620,18620,18620,0
|
|
20241016,163900,50954901050,18620,18620,18620,18620,0
|
|
20241016,163800,50954901050,18620,18620,18620,18620,0
|
|
20241016,163700,50954901050,18620,18620,18620,18620,0
|
|
20241016,163600,50954901050,18620,18620,18620,18620,0
|
|
20241016,163500,50954901050,18620,18620,18620,18620,0
|
|
20241016,163400,50954901050,18620,18620,18620,18620,0
|
|
20241016,163300,50954901050,18620,18620,18620,18620,0
|
|
20241016,163200,50954901050,18620,18620,18620,18620,0
|
|
20241016,163100,50954901050,18620,18620,18620,18620,0
|
|
20241016,163000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,162900,50954901050,18620,18620,18620,18620,0
|
|
20241016,162800,50954901050,18620,18620,18620,18620,0
|
|
20241016,162700,50954901050,18620,18620,18620,18620,0
|
|
20241016,162600,50954901050,18620,18620,18620,18620,0
|
|
20241016,162500,50954901050,18620,18620,18620,18620,0
|
|
20241016,162400,50954901050,18620,18620,18620,18620,0
|
|
20241016,162300,50954901050,18620,18620,18620,18620,0
|
|
20241016,162200,50954901050,18620,18620,18620,18620,0
|
|
20241016,162100,50954901050,18620,18620,18620,18620,0
|
|
20241016,162000,50954901050,18620,18620,18620,18620,0
|
|
20241016,161900,50954901050,18620,18620,18620,18620,0
|
|
20241016,161800,50954901050,18620,18620,18620,18620,0
|
|
20241016,161700,50954901050,18620,18620,18620,18620,0
|
|
20241016,161600,50954901050,18620,18620,18620,18620,0
|
|
20241016,161500,50954901050,18620,18620,18620,18620,0
|
|
20241016,161400,50954901050,18620,18620,18620,18620,0
|
|
20241016,161300,50954901050,18620,18620,18620,18620,0
|
|
20241016,161200,50954901050,18620,18620,18620,18620,0
|
|
20241016,161100,50954901050,18620,18620,18620,18620,0
|
|
20241016,161000,50954901050,18620,18620,18620,18620,0
|
|
20241016,160900,50954901050,18620,18620,18620,18620,0
|
|
20241016,160800,50954901050,18620,18620,18620,18620,0
|
|
20241016,160700,50954901050,18620,18620,18620,18620,0
|
|
20241016,160600,50954901050,18620,18620,18620,18620,0
|
|
20241016,160500,50954901050,18620,18620,18620,18620,0
|
|
20241016,160400,50954901050,18620,18620,18620,18620,0
|
|
20241016,160300,50954901050,18620,18620,18620,18620,0
|
|
20241016,160200,50954901050,18620,18620,18620,18620,0
|
|
20241016,160100,50954901050,18620,18620,18620,18620,0
|
|
20241016,160000,50954901050,18620,18620,18620,18620,59575
|
|
20241016,155900,50954901050,18620,18620,18620,18620,0
|
|
20241016,155800,50954901050,18620,18620,18620,18620,0
|
|
20241016,155700,50954901050,18620,18620,18620,18620,0
|
|
20241016,155600,50954901050,18620,18620,18620,18620,0
|
|
20241016,155500,50954901050,18620,18620,18620,18620,0
|
|
20241016,155400,50954901050,18620,18620,18620,18620,0
|
|
20241016,155300,50954901050,18620,18620,18620,18620,0
|
|
20241016,155200,50954901050,18620,18620,18620,18620,0
|
|
20241016,155100,50954901050,18620,18620,18620,18620,0
|
|
20241016,155000,50954901050,18620,18620,18620,18620,0
|
|
20241016,154900,50954901050,18620,18620,18620,18620,0
|
|
20241016,154800,50954901050,18620,18620,18620,18620,0
|
|
20241016,154700,50954901050,18620,18620,18620,18620,0
|
|
20241016,154600,50954901050,18620,18620,18620,18620,0
|
|
20241016,154500,50954901050,18620,18620,18620,18620,0
|
|
20241016,154400,50954901050,18620,18620,18620,18620,0
|
|
20241016,154300,50954901050,18620,18620,18620,18620,0
|
|
20241016,154200,50954901050,18620,18620,18620,18620,0
|
|
20241016,154100,50954901050,18620,18620,18620,18620,0
|
|
20241016,154000,50954901050,18620,18620,18620,18620,0
|
|
20241016,153900,50954901050,18620,18620,18620,18620,0
|
|
20241016,153800,50954901050,18620,18620,18620,18620,0
|
|
20241016,153700,50954901050,18620,18620,18620,18620,0
|
|
20241016,153600,50954901050,18620,18620,18620,18620,0
|
|
20241016,153500,50954901050,18620,18620,18620,18620,0
|
|
20241016,153400,50954901050,18620,18620,18620,18620,0
|
|
20241016,153300,50954901050,18620,18620,18620,18620,0
|
|
20241016,153200,50954901050,18620,18620,18620,18620,0
|
|
20241016,153100,50954901050,18620,18620,18620,18620,0
|
|
20241016,153000,50954901050,18620,18620,18620,18620,119150
|
|
20241016,152900,49845614550,18670,18670,18670,18670,0
|
|
20241016,152800,49845614550,18670,18670,18670,18670,0
|
|
20241016,152700,49845614550,18670,18670,18670,18670,0
|
|
20241016,152600,49845614550,18670,18670,18670,18670,0
|
|
20241016,152500,49845614550,18670,18670,18670,18670,0
|
|
20241016,152400,49845614550,18670,18670,18670,18670,0
|
|
20241016,152300,49845614550,18670,18670,18670,18670,0
|
|
20241016,152200,49845614550,18670,18670,18670,18670,0
|
|
20241016,152100,49845614550,18670,18670,18670,18670,0
|
|
20241016,152000,49845614550,18670,18670,18670,18670,0
|
|
20241016,151900,49845614550,18670,18680,18690,18660,9069
|
|
20241016,151800,49676251160,18680,18670,18680,18670,4322
|
|
20241016,151700,49595533980,18670,18670,18680,18650,1793
|
|
20241016,151600,49562062820,18670,18660,18680,18640,2915
|
|
20241016,151500,49507663790,18660,18640,18670,18640,2821
|
|
20241016,151400,49455043380,18640,18650,18650,18630,3759
|
|
20241016,151300,49384966720,18650,18630,18650,18620,1534
|
|
20241016,151200,49356376110,18630,18670,18680,18620,6313
|
|
20241016,151100,49238626380,18680,18620,18690,18620,3211
|
|
20241016,151000,49178716520,18610,18680,18680,18610,15514
|
|
20241016,150900,48889555690,18680,18690,18690,18660,3061
|
|
20241016,150800,48832378060,18690,18670,18690,18670,1635
|
|
20241016,150700,48801842330,18670,18670,18690,18660,6521
|
|
20241016,150600,48680123800,18680,18680,18690,18680,1720
|
|
20241016,150500,48647990630,18680,18680,18680,18670,1722
|
|
20241016,150400,48615831330,18680,18680,18680,18670,2028
|
|
20241016,150300,48577958170,18680,18680,18690,18670,3222
|
|
20241016,150200,48517774400,18680,18690,18690,18670,4113
|
|
20241016,150100,48440932810,18690,18710,18720,18680,9918
|
|
20241016,150000,48255523550,18720,18720,18730,18710,1228
|
|
20241016,145900,48232533300,18700,18700,18720,18700,3105
|
|
20241016,145800,48174444220,18700,18740,18740,18700,7628
|
|
20241016,145700,48031634310,18740,18740,18740,18720,2518
|
|
20241016,145600,47984465520,18740,18730,18740,18720,1678
|
|
20241016,145500,47953033210,18730,18730,18730,18720,2528
|
|
20241016,145400,47905692560,18730,18730,18740,18720,3141
|
|
20241016,145300,47846861740,18730,18740,18740,18720,2585
|
|
20241016,145200,47798439700,18740,18750,18750,18730,4599
|
|
20241016,145100,47712225890,18740,18740,18750,18740,3079
|
|
20241016,145000,47654512420,18730,18710,18740,18710,4826
|
|
20241016,144900,47564101800,18720,18700,18720,18700,2005
|
|
20241016,144800,47526586270,18710,18720,18730,18700,6120
|
|
20241016,144700,47412009260,18720,18700,18720,18700,4719
|
|
20241016,144600,47323739830,18700,18690,18700,18680,4181
|
|
20241016,144500,47245579530,18690,18680,18690,18680,941
|
|
20241016,144400,47227996270,18680,18680,18690,18670,1829
|
|
20241016,144300,47193828200,18680,18660,18680,18650,1939
|
|
20241016,144200,47157628850,18660,18680,18680,18650,2107
|
|
20241016,144100,47118308400,18680,18660,18690,18660,937
|
|
20241016,144000,47100807740,18660,18660,18660,18650,830
|
|
20241016,143900,47085321390,18660,18680,18690,18650,5859
|
|
20241016,143800,46975961540,18690,18670,18690,18660,7961
|
|
20241016,143700,46827267670,18680,18670,18680,18670,1718
|
|
20241016,143600,46795184830,18680,18680,18680,18660,1501
|
|
20241016,143500,46767158610,18680,18670,18680,18660,1748
|
|
20241016,143400,46734526040,18680,18670,18680,18660,2849
|
|
20241016,143300,46681342030,18670,18690,18690,18670,2800
|
|
20241016,143200,46629050350,18690,18690,18690,18670,1998
|
|
20241016,143100,46591728960,18690,18670,18690,18660,2499
|
|
20241016,143000,46545060440,18670,18660,18670,18650,992
|
|
20241016,142900,46526544070,18670,18670,18670,18650,1219
|
|
20241016,142800,46503792570,18670,18650,18670,18630,1755
|
|
20241016,142700,46471070540,18640,18650,18650,18640,3048
|
|
20241016,142600,46414241950,18650,18690,18690,18640,1885
|
|
20241016,142500,46379065830,18690,18690,18690,18660,1835
|
|
20241016,142400,46344803940,18690,18670,18690,18660,732
|
|
20241016,142300,46331134490,18670,18680,18690,18620,4282
|
|
20241016,142200,46251279940,18680,18660,18680,18660,1037
|
|
20241016,142100,46231918010,18660,18670,18690,18630,2761
|
|
20241016,142000,46180408170,18670,18660,18670,18620,4027
|
|
20241016,141900,46105353040,18660,18670,18680,18630,6329
|
|
20241016,141800,45987283080,18670,18670,18670,18660,1066
|
|
20241016,141700,45967382910,18670,18660,18670,18650,5412
|
|
20241016,141600,45866409910,18650,18700,18720,18650,4384
|
|
20241016,141500,45784478350,18700,18690,18700,18680,1878
|
|
20241016,141400,45749368190,18690,18700,18700,18690,1116
|
|
20241016,141300,45728502920,18690,18690,18700,18690,1258
|
|
20241016,141200,45704984280,18690,18680,18700,18680,1601
|
|
20241016,141100,45675059950,18670,18670,18680,18660,3920
|
|
20241016,141000,45601886410,18670,18670,18670,18650,2143
|
|
20241016,140900,45561896540,18660,18670,18670,18660,2343
|
|
20241016,140800,45518165350,18670,18710,18720,18660,11579
|
|
20241016,140700,45301928830,18720,18710,18720,18700,889
|
|
20241016,140600,45285298540,18710,18700,18730,18700,1692
|
|
20241016,140500,45253638910,18700,18720,18720,18680,4092
|
|
20241016,140400,45177127160,18720,18750,18750,18710,1013
|
|
20241016,140300,45158153930,18740,18700,18740,18680,21225
|
|
20241016,140200,44761330040,18700,18690,18700,18680,1857
|
|
20241016,140100,44726624080,18680,18690,18700,18680,1653
|
|
20241016,140000,44695729420,18700,18670,18700,18670,4888
|
|
20241016,135900,44604409030,18670,18720,18730,18670,27491
|
|
20241016,135800,44090363750,18720,18720,18730,18710,3052
|
|
20241016,135700,44033234590,18720,18730,18740,18720,6630
|
|
20241016,135600,43909085310,18740,18740,18750,18730,1800
|
|
20241016,135500,43875357570,18740,18720,18740,18720,1862
|
|
20241016,135400,43840471200,18730,18720,18740,18720,981
|
|
20241016,135300,43822095400,18730,18740,18740,18720,3666
|
|
20241016,135200,43753443880,18730,18740,18750,18730,2849
|
|
20241016,135100,43700066340,18730,18740,18750,18730,1797
|
|
20241016,135000,43666396670,18740,18740,18740,18730,1379
|
|
20241016,134900,43640562020,18750,18730,18750,18720,2461
|
|
20241016,134800,43594468190,18730,18760,18760,18720,6383
|
|
20241016,134700,43474856040,18760,18760,18780,18750,1161
|
|
20241016,134600,43453071650,18760,18780,18810,18740,6757
|
|
20241016,134500,43326261390,18780,18770,18780,18760,1661
|
|
20241016,134400,43295084340,18780,18780,18790,18760,2420
|
|
20241016,134300,43249661980,18780,18790,18800,18770,1223
|
|
20241016,134200,43226690960,18800,18800,18820,18790,4814
|
|
20241016,134100,43136168970,18800,18770,18810,18760,5988
|
|
20241016,134000,43023655330,18770,18780,18790,18720,2408
|
|
20241016,133900,42978531350,18790,18750,18790,18710,31962
|
|
20241016,133800,42380268790,18740,18760,18790,18740,8634
|
|
20241016,133700,42218370700,18770,18760,18770,18750,1497
|
|
20241016,133600,42190290520,18760,18780,18790,18760,2197
|
|
20241016,133500,42149060260,18770,18800,18800,18770,945
|
|
20241016,133400,42131313810,18790,18760,18800,18760,1266
|
|
20241016,133300,42107550760,18770,18760,18770,18740,3622
|
|
20241016,133200,42039629920,18760,18770,18780,18750,3594
|
|
20241016,133100,41972204790,18780,18790,18800,18770,1002
|
|
20241016,133000,41953387730,18790,18800,18800,18770,2259
|
|
20241016,132900,41910939350,18800,18820,18820,18800,1358
|
|
20241016,132800,41885391910,18820,18790,18830,18790,5995
|
|
20241016,132700,41772620990,18790,18760,18800,18760,1312
|
|
20241016,132600,41747979950,18760,18770,18770,18750,1195
|
|
20241016,132500,41725562140,18770,18760,18770,18750,1775
|
|
20241016,132400,41692262650,18760,18780,18790,18760,2605
|
|
20241016,132300,41643350260,18780,18780,18780,18760,1944
|
|
20241016,132200,41606869620,18780,18790,18790,18760,2607
|
|
20241016,132100,41557920200,18780,18750,18790,18750,1899
|
|
20241016,132000,41522294780,18750,18730,18750,18730,1348
|
|
20241016,131900,41497034200,18740,18730,18750,18720,3377
|
|
20241016,131800,41433784780,18730,18740,18760,18720,5894
|
|
20241016,131700,41323363730,18750,18740,18750,18740,2646
|
|
20241016,131600,41273761410,18750,18790,18790,18740,3094
|
|
20241016,131500,41215722290,18790,18790,18790,18780,832
|
|
20241016,131400,41200093410,18790,18790,18810,18780,4989
|
|
20241016,131300,41106323080,18780,18780,18790,18780,1133
|
|
20241016,131200,41085040960,18790,18760,18790,18740,7560
|
|
20241016,131100,40943221370,18750,18780,18790,18750,2812
|
|
20241016,131000,40890451450,18790,18750,18790,18750,5649
|
|
20241016,130900,40784475430,18750,18750,18760,18750,3343
|
|
20241016,130800,40721776660,18760,18760,18760,18750,3187
|
|
20241016,130700,40662005640,18750,18770,18770,18750,4416
|
|
20241016,130600,40579164420,18770,18800,18800,18760,8542
|
|
20241016,130500,40418794990,18800,18800,18800,18790,4006
|
|
20241016,130400,40343512610,18800,18810,18810,18790,6605
|
|
20241016,130300,40219336690,18810,18800,18810,18790,3462
|
|
20241016,130200,40154253310,18800,18810,18810,18790,3984
|
|
20241016,130100,40079364900,18810,18850,18850,18800,8262
|
|
20241016,130000,39923850220,18850,18850,18850,18840,1495
|
|
20241016,125900,39895672800,18840,18840,18850,18830,1012
|
|
20241016,125800,39876603120,18840,18830,18840,18830,1838
|
|
20241016,125700,39841978730,18840,18860,18860,18840,1502
|
|
20241016,125600,39813671740,18860,18850,18870,18840,1485
|
|
20241016,125500,39785668250,18850,18860,18860,18840,1184
|
|
20241016,125400,39763343640,18870,18860,18870,18850,3850
|
|
20241016,125300,39690702550,18860,18850,18860,18840,1199
|
|
20241016,125200,39668106560,18840,18840,18850,18840,629
|
|
20241016,125100,39656252320,18850,18840,18850,18830,1255
|
|
20241016,125000,39632609190,18830,18850,18850,18830,725
|
|
20241016,124900,39618945070,18850,18840,18850,18830,695
|
|
20241016,124800,39605851660,18820,18820,18830,18820,1206
|
|
20241016,124700,39583147930,18820,18810,18830,18810,2445
|
|
20241016,124600,39537130490,18820,18870,18880,18810,5970
|
|
20241016,124500,39424748120,18880,18880,18880,18870,699
|
|
20241016,124400,39411555320,18870,18870,18880,18870,1331
|
|
20241016,124300,39386435030,18880,18830,18880,18830,4760
|
|
20241016,124200,39296693120,18830,18820,18840,18810,8933
|
|
20241016,124100,39128572110,18820,18850,18860,18820,11295
|
|
20241016,124000,38915838690,18860,18860,18870,18850,1983
|
|
20241016,123900,38878438400,18860,18880,18880,18860,2696
|
|
20241016,123800,38827560530,18880,18870,18880,18870,1329
|
|
20241016,123700,38802478230,18870,18870,18880,18870,1851
|
|
20241016,123600,38767545510,18880,18880,18890,18870,2123
|
|
20241016,123500,38727465660,18880,18880,18890,18880,1463
|
|
20241016,123400,38699842620,18890,18890,18900,18880,2660
|
|
20241016,123300,38649603750,18890,18890,18900,18880,3039
|
|
20241016,123200,38592199400,18900,18890,18900,18890,2050
|
|
20241016,123100,38553466380,18890,18900,18910,18890,1855
|
|
20241016,123000,38518405300,18910,18910,18920,18900,1826
|
|
20241016,122900,38483885280,18920,18920,18930,18910,2802
|
|
20241016,122800,38430885540,18930,18930,18930,18920,1241
|
|
20241016,122700,38407399220,18920,18930,18930,18920,2391
|
|
20241016,122600,38362152300,18930,18930,18940,18920,3141
|
|
20241016,122500,38302691750,18920,18940,18940,18910,4070
|
|
20241016,122400,38225648840,18940,18950,18960,18940,13050
|
|
20241016,122300,37978252480,18950,18940,18960,18920,6237
|
|
20241016,122200,37860148760,18930,18930,18940,18930,1100
|
|
20241016,122100,37839319480,18940,18960,18980,18930,4019
|
|
20241016,122000,37763118660,18970,18950,18980,18940,14601
|
|
20241016,121900,37486192360,18950,18920,18960,18920,17492
|
|
20241016,121800,37154769650,18910,18930,18930,18910,1682
|
|
20241016,121700,37122943330,18930,18900,18930,18900,3577
|
|
20241016,121600,37055291460,18910,18880,18910,18870,2948
|
|
20241016,121500,36999587090,18870,18880,18890,18870,1453
|
|
20241016,121400,36972153080,18870,18890,18890,18860,3849
|
|
20241016,121300,36899491710,18890,18950,18950,18880,15835
|
|
20241016,121200,36599839620,18940,18920,18950,18920,7137
|
|
20241016,121100,36464686990,18920,18910,18930,18900,4715
|
|
20241016,121000,36375499130,18900,18860,18910,18860,40129
|
|
20241016,120900,35617636880,18870,18860,18870,18850,1463
|
|
20241016,120800,35590039720,18870,18880,18880,18870,974
|
|
20241016,120700,35571656930,18880,18880,18880,18870,1800
|
|
20241016,120600,35537679270,18870,18890,18890,18870,2789
|
|
20241016,120500,35485020940,18890,18880,18890,18870,6117
|
|
20241016,120400,35369507320,18870,18880,18880,18870,1199
|
|
20241016,120300,35346871480,18880,18850,18880,18850,10609
|
|
20241016,120200,35146785360,18840,18840,18850,18840,730
|
|
20241016,120100,35133030390,18850,18840,18850,18840,978
|
|
20241016,120000,35114602110,18840,18830,18850,18820,6184
|
|
20241016,115900,34998123770,18840,18850,18860,18830,1631
|
|
20241016,115800,34967386320,18850,18860,18870,18850,2051
|
|
20241016,115700,34928710930,18870,18870,18870,18860,1530
|
|
20241016,115600,34899851420,18860,18860,18870,18860,1614
|
|
20241016,115500,34869407500,18870,18880,18880,18840,5456
|
|
20241016,115400,34766509120,18880,18890,18890,18880,2521
|
|
20241016,115300,34718904270,18890,18890,18900,18880,2369
|
|
20241016,115200,34674147700,18890,18890,18900,18880,11807
|
|
20241016,115100,34451103150,18890,18890,18900,18880,13931
|
|
20241016,115000,34187927680,18890,18830,18890,18830,17228
|
|
20241016,114900,33862842210,18840,18840,18840,18820,2207
|
|
20241016,114800,33821283950,18830,18810,18840,18800,2848
|
|
20241016,114700,33767677640,18800,18800,18810,18800,1118
|
|
20241016,114600,33746656290,18800,18800,18810,18800,1029
|
|
20241016,114500,33727303350,18800,18840,18840,18800,3424
|
|
20241016,114400,33662872510,18840,18830,18850,18830,2351
|
|
20241016,114300,33618578190,18840,18850,18850,18830,4225
|
|
20241016,114200,33538982250,18850,18860,18870,18830,4623
|
|
20241016,114100,33451843990,18870,18840,18870,18840,8479
|
|
20241016,114000,33291994440,18840,18810,18850,18800,12373
|
|
20241016,113900,33058969660,18810,18790,18810,18770,3005
|
|
20241016,113800,33002474580,18790,18700,18790,18700,11151
|
|
20241016,113700,32793374330,18710,18700,18720,18700,1826
|
|
20241016,113600,32759212330,18700,18710,18720,18700,5767
|
|
20241016,113500,32651350380,18720,18710,18730,18700,2830
|
|
20241016,113400,32598398360,18710,18710,18710,18700,2680
|
|
20241016,113300,32548261400,18700,18710,18720,18700,9470
|
|
20241016,113200,32371112670,18720,18750,18750,18710,3798
|
|
20241016,113100,32299999230,18750,18740,18750,18730,1667
|
|
20241016,113000,32268760110,18740,18740,18740,18730,1367
|
|
20241016,112900,32243147560,18740,18720,18740,18720,3211
|
|
20241016,112800,32183018170,18710,18720,18730,18710,2134
|
|
20241016,112700,32143072090,18720,18720,18730,18710,5717
|
|
20241016,112600,32036052800,18720,18740,18740,18720,2722
|
|
20241016,112500,31985070040,18740,18760,18770,18730,4727
|
|
20241016,112400,31896457770,18760,18770,18770,18750,1022
|
|
20241016,112300,31877282880,18760,18760,18780,18760,1673
|
|
20241016,112200,31845888200,18770,18760,18770,18730,8311
|
|
20241016,112100,31690092150,18770,18790,18790,18760,3046
|
|
20241016,112000,31632916520,18790,18810,18810,18780,4711
|
|
20241016,111900,31544378850,18820,18810,18830,18800,2668
|
|
20241016,111800,31494175750,18810,18830,18830,18800,3247
|
|
20241016,111700,31433093820,18820,18780,18840,18770,8144
|
|
20241016,111600,31279900950,18780,18750,18780,18750,5258
|
|
20241016,111500,31181224820,18750,18750,18750,18730,1183
|
|
20241016,111400,31159054520,18750,18770,18770,18720,4877
|
|
20241016,111300,31067697860,18770,18740,18770,18710,5889
|
|
20241016,111200,30957369360,18730,18730,18740,18730,1030
|
|
20241016,111100,30938068080,18740,18740,18740,18730,1538
|
|
20241016,111000,30909250320,18740,18750,18750,18730,1236
|
|
20241016,110900,30886089570,18740,18750,18750,18720,2415
|
|
20241016,110800,30840831520,18750,18700,18750,18700,3698
|
|
20241016,110700,30771592240,18710,18720,18720,18700,1455
|
|
20241016,110600,30744370670,18720,18720,18730,18700,3736
|
|
20241016,110500,30674447970,18720,18710,18720,18710,2397
|
|
20241016,110400,30629581670,18710,18720,18730,18710,1416
|
|
20241016,110300,30603079670,18720,18720,18730,18700,5757
|
|
20241016,110200,30495342460,18710,18730,18740,18700,16682
|
|
20241016,110100,30183196950,18730,18790,18790,18730,16307
|
|
20241016,110000,29877330280,18790,18800,18800,18780,5492
|
|
20241016,105900,29774120590,18800,18800,18800,18790,1398
|
|
20241016,105800,29747842430,18800,18820,18840,18790,5095
|
|
20241016,105700,29652027110,18820,18810,18830,18810,1766
|
|
20241016,105600,29618785340,18810,18820,18820,18800,1044
|
|
20241016,105500,29599150480,18800,18850,18860,18780,14380
|
|
20241016,105400,29328633810,18840,18830,18850,18820,4190
|
|
20241016,105300,29249690170,18830,18820,18840,18810,3397
|
|
20241016,105200,29185736160,18820,18830,18830,18810,3155
|
|
20241016,105100,29126344720,18820,18790,18830,18790,7616
|
|
20241016,105000,28983074390,18790,18800,18800,18780,2285
|
|
20241016,104900,28940138640,18790,18770,18800,18750,3724
|
|
20241016,104800,28870219130,18780,18750,18780,18750,3931
|
|
20241016,104700,28796452240,18760,18770,18770,18750,3925
|
|
20241016,104600,28722808140,18780,18800,18800,18770,2047
|
|
20241016,104500,28684357200,18800,18760,18800,18750,9765
|
|
20241016,104400,28501042930,18770,18750,18780,18740,5910
|
|
20241016,104300,28390198860,18760,18790,18790,18740,9202
|
|
20241016,104200,28217516340,18780,18780,18800,18760,6194
|
|
20241016,104100,28101220940,18780,18810,18820,18780,7965
|
|
20241016,104000,27951488940,18810,18820,18830,18810,5463
|
|
20241016,103900,27848674830,18820,18810,18830,18800,6228
|
|
20241016,103800,27731516020,18810,18830,18840,18780,19713
|
|
20241016,103700,27360693220,18840,18860,18870,18830,15257
|
|
20241016,103600,27073083550,18860,18850,18860,18830,8353
|
|
20241016,103500,26915688720,18840,18870,18870,18830,8544
|
|
20241016,103400,26754681690,18870,18920,18930,18840,18012
|
|
20241016,103300,26414618130,18920,18970,18980,18910,16854
|
|
20241016,103200,26095448150,18980,19010,19020,18960,14672
|
|
20241016,103100,25816917630,19010,19050,19050,18980,13615
|
|
20241016,103000,25558087780,19050,19010,19060,19000,43034
|
|
20241016,102900,24738790970,19000,19000,19010,18980,19534
|
|
20241016,102800,24367671670,18990,19000,19010,18990,7521
|
|
20241016,102700,24224752330,19000,18990,19010,18970,16861
|
|
20241016,102600,23904511910,18990,18980,19000,18980,13338
|
|
20241016,102500,23651175190,18970,18970,18980,18960,4787
|
|
20241016,102400,23560357470,18970,18960,18980,18950,4624
|
|
20241016,102300,23472644940,18960,18950,18970,18940,8130
|
|
20241016,102200,23318591470,18950,18990,18990,18950,10422
|
|
20241016,102100,23120978710,18970,19010,19010,18970,14592
|
|
20241016,102000,22843858420,19010,18980,19010,18970,24987
|
|
20241016,101900,22369200430,18970,18980,18980,18950,14439
|
|
20241016,101800,22095337670,18970,18960,18990,18950,13056
|
|
20241016,101700,21847717170,18950,19000,19010,18950,12104
|
|
20241016,101600,21618034080,19000,19020,19020,18940,36970
|
|
20241016,101500,20916464940,19010,19060,19060,19000,19044
|
|
20241016,101400,20554134450,19050,18990,19080,18980,72501
|
|
20241016,101300,19174912170,18990,19030,19040,18980,25864
|
|
20241016,101200,18683138610,19040,19080,19090,19030,28967
|
|
20241016,101100,18130790020,19080,19040,19110,19040,58254
|
|
20241016,101000,17018957230,19040,18930,19050,18930,97992
|
|
20241016,100900,15158161800,18940,18880,18950,18860,36703
|
|
20241016,100800,14464157440,18880,18890,18910,18860,22307
|
|
20241016,100700,14042881780,18890,18930,18950,18880,28756
|
|
20241016,100600,13498640270,18930,18840,18940,18830,82486
|
|
20241016,100500,11941771940,18840,18780,18850,18740,27454
|
|
20241016,100400,11425500440,18790,18790,18830,18780,38580
|
|
20241016,100300,10699947900,18790,18730,18790,18720,29549
|
|
20241016,100200,10145629810,18730,18670,18730,18660,22736
|
|
20241016,100100,9720494500,18680,18710,18710,18680,11662
|
|
20241016,100000,9502466790,18700,18690,18750,18690,26435
|
|
20241016,095900,9007738830,18700,18610,18700,18590,32897
|
|
20241016,095800,8393984880,18610,18620,18620,18590,13450
|
|
20241016,095700,8143706280,18620,18540,18620,18530,34751
|
|
20241016,095600,7498298830,18530,18470,18540,18470,33694
|
|
20241016,095500,6874958810,18470,18470,18470,18450,7101
|
|
20241016,095400,6743834640,18470,18390,18480,18390,55611
|
|
20241016,095300,5718496360,18390,18390,18390,18380,5428
|
|
20241016,095200,5618698880,18390,18380,18400,18380,14158
|
|
20241016,095100,5358313290,18380,18370,18390,18370,8030
|
|
20241016,095000,5210727120,18370,18360,18380,18360,3644
|
|
20241016,094900,5143796960,18360,18320,18360,18310,3334
|
|
20241016,094800,5082688950,18320,18330,18330,18310,1048
|
|
20241016,094700,5063495220,18310,18340,18340,18310,2038
|
|
20241016,094600,5026149650,18330,18340,18340,18330,1443
|
|
20241016,094500,4999685810,18340,18350,18360,18340,976
|
|
20241016,094400,4981779130,18350,18360,18360,18340,2005
|
|
20241016,094300,4944985340,18350,18350,18360,18350,1370
|
|
20241016,094200,4919836500,18360,18360,18360,18350,1381
|
|
20241016,094100,4894488230,18370,18380,18380,18350,1537
|
|
20241016,094000,4866271060,18380,18380,18390,18370,931
|
|
20241016,093900,4849160120,18360,18330,18380,18330,2584
|
|
20241016,093800,4801722350,18330,18340,18340,18330,681
|
|
20241016,093700,4789234540,18340,18330,18340,18320,4379
|
|
20241016,093600,4708967470,18340,18340,18360,18330,4377
|
|
20241016,093500,4628651200,18330,18370,18390,18330,6518
|
|
20241016,093400,4508923330,18360,18370,18370,18360,2084
|
|
20241016,093300,4470648810,18370,18360,18380,18360,5174
|
|
20241016,093200,4375614030,18360,18350,18360,18340,2724
|
|
20241016,093100,4325613660,18350,18350,18350,18340,1145
|
|
20241016,093000,4304607730,18350,18330,18350,18330,1153
|
|
20241016,092900,4283458300,18330,18350,18360,18330,3151
|
|
20241016,092800,4225644650,18350,18340,18350,18330,4382
|
|
20241016,092700,4145289200,18340,18320,18360,18320,6469
|
|
20241016,092600,4026699010,18350,18300,18370,18270,14784
|
|
20241016,092500,3755822960,18300,18300,18300,18280,1058
|
|
20241016,092400,3736475750,18300,18290,18300,18280,2113
|
|
20241016,092300,3697824780,18290,18300,18310,18280,3180
|
|
20241016,092200,3639624210,18310,18270,18310,18260,4189
|
|
20241016,092100,3563002210,18260,18310,18320,18260,7150
|
|
20241016,092000,3432207840,18310,18310,18320,18300,2743
|
|
20241016,091900,3381978820,18320,18260,18320,18260,3451
|
|
20241016,091800,3318848790,18270,18260,18290,18260,1904
|
|
20241016,091700,3284061160,18270,18280,18280,18260,1078
|
|
20241016,091600,3264363550,18250,18310,18310,18250,4307
|
|
20241016,091500,3185648870,18290,18300,18320,18290,5398
|
|
20241016,091400,3086817850,18310,18310,18320,18290,6142
|
|
20241016,091300,2974368260,18310,18280,18330,18280,3187
|
|
20241016,091200,2916051020,18290,18210,18300,18210,3307
|
|
20241016,091100,2855701310,18220,18290,18300,18170,9854
|
|
20241016,091000,2676113870,18280,18330,18410,18260,26064
|
|
20241016,090900,2197410400,18330,18360,18380,18330,10044
|
|
20241016,090800,2013014390,18350,18310,18360,18280,8316
|
|
20241016,090700,1860658470,18310,18300,18310,18250,6716
|
|
20241016,090600,1737831260,18290,18320,18320,18290,10478
|
|
20241016,090500,1546077150,18320,18340,18370,18300,11329
|
|
20241016,090400,1338500620,18350,18270,18380,18190,19962
|
|
20241016,090300,973118800,18260,18240,18300,18190,9936
|
|
20241016,090200,791683050,18240,18130,18250,18130,6194
|
|
20241016,090100,678819520,18090,18130,18130,18060,12526
|
|
20241016,090000,452229240,18120,18280,18280,18120,17806
|