727 lines
40 KiB
CSV
727 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,210400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,210300,79874136770,18760,18760,18760,18760,0
|
|
20241023,210200,79874136770,18760,18760,18760,18760,0
|
|
20241023,210100,79874136770,18760,18760,18760,18760,0
|
|
20241023,210000,79874136770,18760,18760,18760,18760,0
|
|
20241023,205900,79874136770,18760,18760,18760,18760,0
|
|
20241023,205800,79874136770,18760,18760,18760,18760,0
|
|
20241023,205700,79874136770,18760,18760,18760,18760,0
|
|
20241023,205600,79874136770,18760,18760,18760,18760,0
|
|
20241023,205500,79874136770,18760,18760,18760,18760,0
|
|
20241023,205400,79874136770,18760,18760,18760,18760,0
|
|
20241023,205300,79874136770,18760,18760,18760,18760,0
|
|
20241023,205200,79874136770,18760,18760,18760,18760,0
|
|
20241023,205100,79874136770,18760,18760,18760,18760,0
|
|
20241023,205000,79874136770,18760,18760,18760,18760,0
|
|
20241023,204900,79874136770,18760,18760,18760,18760,0
|
|
20241023,204800,79874136770,18760,18760,18760,18760,0
|
|
20241023,204700,79874136770,18760,18760,18760,18760,0
|
|
20241023,204600,79874136770,18760,18760,18760,18760,0
|
|
20241023,204500,79874136770,18760,18760,18760,18760,0
|
|
20241023,204400,79874136770,18760,18760,18760,18760,0
|
|
20241023,204300,79874136770,18760,18760,18760,18760,0
|
|
20241023,204200,79874136770,18760,18760,18760,18760,0
|
|
20241023,204100,79874136770,18760,18760,18760,18760,0
|
|
20241023,204000,79874136770,18760,18760,18760,18760,0
|
|
20241023,203900,79874136770,18760,18760,18760,18760,0
|
|
20241023,203800,79874136770,18760,18760,18760,18760,0
|
|
20241023,203700,79874136770,18760,18760,18760,18760,0
|
|
20241023,203600,79874136770,18760,18760,18760,18760,0
|
|
20241023,203500,79874136770,18760,18760,18760,18760,0
|
|
20241023,203400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,203300,79874136770,18760,18760,18760,18760,0
|
|
20241023,203200,79874136770,18760,18760,18760,18760,0
|
|
20241023,203100,79874136770,18760,18760,18760,18760,0
|
|
20241023,203000,79874136770,18760,18760,18760,18760,0
|
|
20241023,202900,79874136770,18760,18760,18760,18760,0
|
|
20241023,202800,79874136770,18760,18760,18760,18760,0
|
|
20241023,202700,79874136770,18760,18760,18760,18760,0
|
|
20241023,202600,79874136770,18760,18760,18760,18760,0
|
|
20241023,202500,79874136770,18760,18760,18760,18760,0
|
|
20241023,202400,79874136770,18760,18760,18760,18760,0
|
|
20241023,202300,79874136770,18760,18760,18760,18760,0
|
|
20241023,202200,79874136770,18760,18760,18760,18760,0
|
|
20241023,202100,79874136770,18760,18760,18760,18760,0
|
|
20241023,202000,79874136770,18760,18760,18760,18760,0
|
|
20241023,201900,79874136770,18760,18760,18760,18760,0
|
|
20241023,201800,79874136770,18760,18760,18760,18760,0
|
|
20241023,201700,79874136770,18760,18760,18760,18760,0
|
|
20241023,201600,79874136770,18760,18760,18760,18760,0
|
|
20241023,201500,79874136770,18760,18760,18760,18760,0
|
|
20241023,201400,79874136770,18760,18760,18760,18760,0
|
|
20241023,201300,79874136770,18760,18760,18760,18760,0
|
|
20241023,201200,79874136770,18760,18760,18760,18760,0
|
|
20241023,201100,79874136770,18760,18760,18760,18760,0
|
|
20241023,201000,79874136770,18760,18760,18760,18760,0
|
|
20241023,200900,79874136770,18760,18760,18760,18760,0
|
|
20241023,200800,79874136770,18760,18760,18760,18760,0
|
|
20241023,200700,79874136770,18760,18760,18760,18760,0
|
|
20241023,200600,79874136770,18760,18760,18760,18760,0
|
|
20241023,200500,79874136770,18760,18760,18760,18760,0
|
|
20241023,200400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,200300,79874136770,18760,18760,18760,18760,0
|
|
20241023,200200,79874136770,18760,18760,18760,18760,0
|
|
20241023,200100,79874136770,18760,18760,18760,18760,0
|
|
20241023,200000,79874136770,18760,18760,18760,18760,0
|
|
20241023,195900,79874136770,18760,18760,18760,18760,0
|
|
20241023,195800,79874136770,18760,18760,18760,18760,0
|
|
20241023,195700,79874136770,18760,18760,18760,18760,0
|
|
20241023,195600,79874136770,18760,18760,18760,18760,0
|
|
20241023,195500,79874136770,18760,18760,18760,18760,0
|
|
20241023,195400,79874136770,18760,18760,18760,18760,0
|
|
20241023,195300,79874136770,18760,18760,18760,18760,0
|
|
20241023,195200,79874136770,18760,18760,18760,18760,0
|
|
20241023,195100,79874136770,18760,18760,18760,18760,0
|
|
20241023,195000,79874136770,18760,18760,18760,18760,0
|
|
20241023,194900,79874136770,18760,18760,18760,18760,0
|
|
20241023,194800,79874136770,18760,18760,18760,18760,0
|
|
20241023,194700,79874136770,18760,18760,18760,18760,0
|
|
20241023,194600,79874136770,18760,18760,18760,18760,0
|
|
20241023,194500,79874136770,18760,18760,18760,18760,0
|
|
20241023,194400,79874136770,18760,18760,18760,18760,0
|
|
20241023,194300,79874136770,18760,18760,18760,18760,0
|
|
20241023,194200,79874136770,18760,18760,18760,18760,0
|
|
20241023,194100,79874136770,18760,18760,18760,18760,0
|
|
20241023,194000,79874136770,18760,18760,18760,18760,0
|
|
20241023,193900,79874136770,18760,18760,18760,18760,0
|
|
20241023,193800,79874136770,18760,18760,18760,18760,0
|
|
20241023,193700,79874136770,18760,18760,18760,18760,0
|
|
20241023,193600,79874136770,18760,18760,18760,18760,0
|
|
20241023,193500,79874136770,18760,18760,18760,18760,0
|
|
20241023,193400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,193300,79874136770,18760,18760,18760,18760,0
|
|
20241023,193200,79874136770,18760,18760,18760,18760,0
|
|
20241023,193100,79874136770,18760,18760,18760,18760,0
|
|
20241023,193000,79874136770,18760,18760,18760,18760,0
|
|
20241023,192900,79874136770,18760,18760,18760,18760,0
|
|
20241023,192800,79874136770,18760,18760,18760,18760,0
|
|
20241023,192700,79874136770,18760,18760,18760,18760,0
|
|
20241023,192600,79874136770,18760,18760,18760,18760,0
|
|
20241023,192500,79874136770,18760,18760,18760,18760,0
|
|
20241023,192400,79874136770,18760,18760,18760,18760,0
|
|
20241023,192300,79874136770,18760,18760,18760,18760,0
|
|
20241023,192200,79874136770,18760,18760,18760,18760,0
|
|
20241023,192100,79874136770,18760,18760,18760,18760,0
|
|
20241023,192000,79874136770,18760,18760,18760,18760,0
|
|
20241023,191900,79874136770,18760,18760,18760,18760,0
|
|
20241023,191800,79874136770,18760,18760,18760,18760,0
|
|
20241023,191700,79874136770,18760,18760,18760,18760,0
|
|
20241023,191600,79874136770,18760,18760,18760,18760,0
|
|
20241023,191500,79874136770,18760,18760,18760,18760,0
|
|
20241023,191400,79874136770,18760,18760,18760,18760,0
|
|
20241023,191300,79874136770,18760,18760,18760,18760,0
|
|
20241023,191200,79874136770,18760,18760,18760,18760,0
|
|
20241023,191100,79874136770,18760,18760,18760,18760,0
|
|
20241023,191000,79874136770,18760,18760,18760,18760,0
|
|
20241023,190900,79874136770,18760,18760,18760,18760,0
|
|
20241023,190800,79874136770,18760,18760,18760,18760,0
|
|
20241023,190700,79874136770,18760,18760,18760,18760,0
|
|
20241023,190600,79874136770,18760,18760,18760,18760,0
|
|
20241023,190500,79874136770,18760,18760,18760,18760,0
|
|
20241023,190400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,190300,79874136770,18760,18760,18760,18760,0
|
|
20241023,190200,79874136770,18760,18760,18760,18760,0
|
|
20241023,190100,79874136770,18760,18760,18760,18760,0
|
|
20241023,190000,79874136770,18760,18760,18760,18760,0
|
|
20241023,185900,79874136770,18760,18760,18760,18760,0
|
|
20241023,185800,79874136770,18760,18760,18760,18760,0
|
|
20241023,185700,79874136770,18760,18760,18760,18760,0
|
|
20241023,185600,79874136770,18760,18760,18760,18760,0
|
|
20241023,185500,79874136770,18760,18760,18760,18760,0
|
|
20241023,185400,79874136770,18760,18760,18760,18760,0
|
|
20241023,185300,79874136770,18760,18760,18760,18760,0
|
|
20241023,185200,79874136770,18760,18760,18760,18760,0
|
|
20241023,185100,79874136770,18760,18760,18760,18760,0
|
|
20241023,185000,79874136770,18760,18760,18760,18760,0
|
|
20241023,184900,79874136770,18760,18760,18760,18760,0
|
|
20241023,184800,79874136770,18760,18760,18760,18760,0
|
|
20241023,184700,79874136770,18760,18760,18760,18760,0
|
|
20241023,184600,79874136770,18760,18760,18760,18760,0
|
|
20241023,184500,79874136770,18760,18760,18760,18760,0
|
|
20241023,184400,79874136770,18760,18760,18760,18760,0
|
|
20241023,184300,79874136770,18760,18760,18760,18760,0
|
|
20241023,184200,79874136770,18760,18760,18760,18760,0
|
|
20241023,184100,79874136770,18760,18760,18760,18760,0
|
|
20241023,184000,79874136770,18760,18760,18760,18760,0
|
|
20241023,183900,79874136770,18760,18760,18760,18760,0
|
|
20241023,183800,79874136770,18760,18760,18760,18760,0
|
|
20241023,183700,79874136770,18760,18760,18760,18760,0
|
|
20241023,183600,79874136770,18760,18760,18760,18760,0
|
|
20241023,183500,79874136770,18760,18760,18760,18760,0
|
|
20241023,183400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,183300,79874136770,18760,18760,18760,18760,0
|
|
20241023,183200,79874136770,18760,18760,18760,18760,0
|
|
20241023,183100,79874136770,18760,18760,18760,18760,0
|
|
20241023,183000,79874136770,18760,18760,18760,18760,0
|
|
20241023,182900,79874136770,18760,18760,18760,18760,0
|
|
20241023,182800,79874136770,18760,18760,18760,18760,0
|
|
20241023,182700,79874136770,18760,18760,18760,18760,0
|
|
20241023,182600,79874136770,18760,18760,18760,18760,0
|
|
20241023,182500,79874136770,18760,18760,18760,18760,0
|
|
20241023,182400,79874136770,18760,18760,18760,18760,0
|
|
20241023,182300,79874136770,18760,18760,18760,18760,0
|
|
20241023,182200,79874136770,18760,18760,18760,18760,0
|
|
20241023,182100,79874136770,18760,18760,18760,18760,0
|
|
20241023,182000,79874136770,18760,18760,18760,18760,0
|
|
20241023,181900,79874136770,18760,18760,18760,18760,0
|
|
20241023,181800,79874136770,18760,18760,18760,18760,0
|
|
20241023,181700,79874136770,18760,18760,18760,18760,0
|
|
20241023,181600,79874136770,18760,18760,18760,18760,0
|
|
20241023,181500,79874136770,18760,18760,18760,18760,0
|
|
20241023,181400,79874136770,18760,18760,18760,18760,0
|
|
20241023,181300,79874136770,18760,18760,18760,18760,0
|
|
20241023,181200,79874136770,18760,18760,18760,18760,0
|
|
20241023,181100,79874136770,18760,18760,18760,18760,0
|
|
20241023,181000,79874136770,18760,18760,18760,18760,0
|
|
20241023,180900,79874136770,18760,18760,18760,18760,0
|
|
20241023,180800,79874136770,18760,18760,18760,18760,0
|
|
20241023,180700,79874136770,18760,18760,18760,18760,0
|
|
20241023,180600,79874136770,18760,18760,18760,18760,0
|
|
20241023,180500,79874136770,18760,18760,18760,18760,0
|
|
20241023,180400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,180300,79874136770,18760,18760,18760,18760,0
|
|
20241023,180200,79874136770,18760,18760,18760,18760,0
|
|
20241023,180100,79874136770,18760,18760,18760,18760,0
|
|
20241023,180000,79874136770,18760,18760,18760,18760,0
|
|
20241023,175900,79874136770,18760,18760,18760,18760,0
|
|
20241023,175800,79874136770,18760,18760,18760,18760,0
|
|
20241023,175700,79874136770,18760,18760,18760,18760,0
|
|
20241023,175600,79874136770,18760,18760,18760,18760,0
|
|
20241023,175500,79874136770,18760,18760,18760,18760,0
|
|
20241023,175400,79874136770,18760,18760,18760,18760,0
|
|
20241023,175300,79874136770,18760,18760,18760,18760,0
|
|
20241023,175200,79874136770,18760,18760,18760,18760,0
|
|
20241023,175100,79874136770,18760,18760,18760,18760,0
|
|
20241023,175000,79874136770,18760,18760,18760,18760,0
|
|
20241023,174900,79874136770,18760,18760,18760,18760,0
|
|
20241023,174800,79874136770,18760,18760,18760,18760,0
|
|
20241023,174700,79874136770,18760,18760,18760,18760,0
|
|
20241023,174600,79874136770,18760,18760,18760,18760,0
|
|
20241023,174500,79874136770,18760,18760,18760,18760,0
|
|
20241023,174400,79874136770,18760,18760,18760,18760,0
|
|
20241023,174300,79874136770,18760,18760,18760,18760,0
|
|
20241023,174200,79874136770,18760,18760,18760,18760,0
|
|
20241023,174100,79874136770,18760,18760,18760,18760,0
|
|
20241023,174000,79874136770,18760,18760,18760,18760,0
|
|
20241023,173900,79874136770,18760,18760,18760,18760,0
|
|
20241023,173800,79874136770,18760,18760,18760,18760,0
|
|
20241023,173700,79874136770,18760,18760,18760,18760,0
|
|
20241023,173600,79874136770,18760,18760,18760,18760,0
|
|
20241023,173500,79874136770,18760,18760,18760,18760,0
|
|
20241023,173400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,173300,79874136770,18760,18760,18760,18760,0
|
|
20241023,173200,79874136770,18760,18760,18760,18760,0
|
|
20241023,173100,79874136770,18760,18760,18760,18760,0
|
|
20241023,173000,79874136770,18760,18760,18760,18760,0
|
|
20241023,172900,79874136770,18760,18760,18760,18760,0
|
|
20241023,172800,79874136770,18760,18760,18760,18760,0
|
|
20241023,172700,79874136770,18760,18760,18760,18760,0
|
|
20241023,172600,79874136770,18760,18760,18760,18760,0
|
|
20241023,172500,79874136770,18760,18760,18760,18760,0
|
|
20241023,172400,79874136770,18760,18760,18760,18760,0
|
|
20241023,172300,79874136770,18760,18760,18760,18760,0
|
|
20241023,172200,79874136770,18760,18760,18760,18760,0
|
|
20241023,172100,79874136770,18760,18760,18760,18760,0
|
|
20241023,172000,79874136770,18760,18760,18760,18760,0
|
|
20241023,171900,79874136770,18760,18760,18760,18760,0
|
|
20241023,171800,79874136770,18760,18760,18760,18760,0
|
|
20241023,171700,79874136770,18760,18760,18760,18760,0
|
|
20241023,171600,79874136770,18760,18760,18760,18760,0
|
|
20241023,171500,79874136770,18760,18760,18760,18760,0
|
|
20241023,171400,79874136770,18760,18760,18760,18760,0
|
|
20241023,171300,79874136770,18760,18760,18760,18760,0
|
|
20241023,171200,79874136770,18760,18760,18760,18760,0
|
|
20241023,171100,79874136770,18760,18760,18760,18760,0
|
|
20241023,171000,79874136770,18760,18760,18760,18760,0
|
|
20241023,170900,79874136770,18760,18760,18760,18760,0
|
|
20241023,170800,79874136770,18760,18760,18760,18760,0
|
|
20241023,170700,79874136770,18760,18760,18760,18760,0
|
|
20241023,170600,79874136770,18760,18760,18760,18760,0
|
|
20241023,170500,79874136770,18760,18760,18760,18760,0
|
|
20241023,170400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,170300,79874136770,18760,18760,18760,18760,0
|
|
20241023,170200,79874136770,18760,18760,18760,18760,0
|
|
20241023,170100,79874136770,18760,18760,18760,18760,0
|
|
20241023,170000,79874136770,18760,18760,18760,18760,0
|
|
20241023,165900,79874136770,18760,18760,18760,18760,0
|
|
20241023,165800,79874136770,18760,18760,18760,18760,0
|
|
20241023,165700,79874136770,18760,18760,18760,18760,0
|
|
20241023,165600,79874136770,18760,18760,18760,18760,0
|
|
20241023,165500,79874136770,18760,18760,18760,18760,0
|
|
20241023,165400,79874136770,18760,18760,18760,18760,0
|
|
20241023,165300,79874136770,18760,18760,18760,18760,0
|
|
20241023,165200,79874136770,18760,18760,18760,18760,0
|
|
20241023,165100,79874136770,18760,18760,18760,18760,0
|
|
20241023,165000,79874136770,18760,18760,18760,18760,0
|
|
20241023,164900,79874136770,18760,18760,18760,18760,0
|
|
20241023,164800,79874136770,18760,18760,18760,18760,0
|
|
20241023,164700,79874136770,18760,18760,18760,18760,0
|
|
20241023,164600,79874136770,18760,18760,18760,18760,0
|
|
20241023,164500,79874136770,18760,18760,18760,18760,0
|
|
20241023,164400,79874136770,18760,18760,18760,18760,0
|
|
20241023,164300,79874136770,18760,18760,18760,18760,0
|
|
20241023,164200,79874136770,18760,18760,18760,18760,0
|
|
20241023,164100,79874136770,18760,18760,18760,18760,0
|
|
20241023,164000,79874136770,18760,18760,18760,18760,0
|
|
20241023,163900,79874136770,18760,18760,18760,18760,0
|
|
20241023,163800,79874136770,18760,18760,18760,18760,0
|
|
20241023,163700,79874136770,18760,18760,18760,18760,0
|
|
20241023,163600,79874136770,18760,18760,18760,18760,0
|
|
20241023,163500,79874136770,18760,18760,18760,18760,0
|
|
20241023,163400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,163300,79874136770,18760,18760,18760,18760,0
|
|
20241023,163200,79874136770,18760,18760,18760,18760,0
|
|
20241023,163100,79874136770,18760,18760,18760,18760,0
|
|
20241023,163000,79874136770,18760,18760,18760,18760,0
|
|
20241023,162900,79874136770,18760,18760,18760,18760,0
|
|
20241023,162800,79874136770,18760,18760,18760,18760,0
|
|
20241023,162700,79874136770,18760,18760,18760,18760,0
|
|
20241023,162600,79874136770,18760,18760,18760,18760,0
|
|
20241023,162500,79874136770,18760,18760,18760,18760,0
|
|
20241023,162400,79874136770,18760,18760,18760,18760,0
|
|
20241023,162300,79874136770,18760,18760,18760,18760,0
|
|
20241023,162200,79874136770,18760,18760,18760,18760,0
|
|
20241023,162100,79874136770,18760,18760,18760,18760,0
|
|
20241023,162000,79874136770,18760,18760,18760,18760,0
|
|
20241023,161900,79874136770,18760,18760,18760,18760,0
|
|
20241023,161800,79874136770,18760,18760,18760,18760,0
|
|
20241023,161700,79874136770,18760,18760,18760,18760,0
|
|
20241023,161600,79874136770,18760,18760,18760,18760,0
|
|
20241023,161500,79874136770,18760,18760,18760,18760,0
|
|
20241023,161400,79874136770,18760,18760,18760,18760,0
|
|
20241023,161300,79874136770,18760,18760,18760,18760,0
|
|
20241023,161200,79874136770,18760,18760,18760,18760,0
|
|
20241023,161100,79874136770,18760,18760,18760,18760,0
|
|
20241023,161000,79874136770,18760,18760,18760,18760,0
|
|
20241023,160900,79874136770,18760,18760,18760,18760,0
|
|
20241023,160800,79874136770,18760,18760,18760,18760,0
|
|
20241023,160700,79874136770,18760,18760,18760,18760,0
|
|
20241023,160600,79874136770,18760,18760,18760,18760,0
|
|
20241023,160500,79874136770,18760,18760,18760,18760,0
|
|
20241023,160400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,160300,79874136770,18760,18760,18760,18760,0
|
|
20241023,160200,79874136770,18760,18760,18760,18760,0
|
|
20241023,160100,79874136770,18760,18760,18760,18760,0
|
|
20241023,160000,79874136770,18760,18760,18760,18760,0
|
|
20241023,155900,79874136770,18760,18760,18760,18760,0
|
|
20241023,155800,79874136770,18760,18760,18760,18760,0
|
|
20241023,155700,79874136770,18760,18760,18760,18760,0
|
|
20241023,155600,79874136770,18760,18760,18760,18760,0
|
|
20241023,155500,79874136770,18760,18760,18760,18760,0
|
|
20241023,155400,79874136770,18760,18760,18760,18760,0
|
|
20241023,155300,79874136770,18760,18760,18760,18760,0
|
|
20241023,155200,79874136770,18760,18760,18760,18760,0
|
|
20241023,155100,79874136770,18760,18760,18760,18760,0
|
|
20241023,155000,79874136770,18760,18760,18760,18760,0
|
|
20241023,154900,79874136770,18760,18760,18760,18760,0
|
|
20241023,154800,79874136770,18760,18760,18760,18760,0
|
|
20241023,154700,79874136770,18760,18760,18760,18760,0
|
|
20241023,154600,79874136770,18760,18760,18760,18760,0
|
|
20241023,154500,79874136770,18760,18760,18760,18760,0
|
|
20241023,154400,79874136770,18760,18760,18760,18760,0
|
|
20241023,154300,79874136770,18760,18760,18760,18760,0
|
|
20241023,154200,79874136770,18760,18760,18760,18760,0
|
|
20241023,154100,79874136770,18760,18760,18760,18760,0
|
|
20241023,154000,79874136770,18760,18760,18760,18760,0
|
|
20241023,153900,79874136770,18760,18760,18760,18760,0
|
|
20241023,153800,79874136770,18760,18760,18760,18760,0
|
|
20241023,153700,79874136770,18760,18760,18760,18760,0
|
|
20241023,153600,79874136770,18760,18760,18760,18760,0
|
|
20241023,153500,79874136770,18760,18760,18760,18760,0
|
|
20241023,153400,79874136770,18760,18760,18760,18760,30417
|
|
20241023,153300,79874136770,18760,18760,18760,18760,0
|
|
20241023,153200,79874136770,18760,18760,18760,18760,0
|
|
20241023,153100,79874136770,18760,18760,18760,18760,0
|
|
20241023,153000,79874136770,18760,18760,18760,18760,30417
|
|
20241023,152900,79303513850,18770,18770,18770,18770,0
|
|
20241023,152800,79303513850,18770,18770,18770,18770,0
|
|
20241023,152700,79303513850,18770,18770,18770,18770,0
|
|
20241023,152600,79303513850,18770,18770,18770,18770,0
|
|
20241023,152500,79303513850,18770,18770,18770,18770,0
|
|
20241023,152400,79303513850,18770,18770,18770,18770,0
|
|
20241023,152300,79303513850,18770,18770,18770,18770,0
|
|
20241023,152200,79303513850,18770,18770,18770,18770,0
|
|
20241023,152100,79303513850,18770,18770,18770,18770,0
|
|
20241023,152000,79303513850,18770,18770,18770,18770,0
|
|
20241023,151900,79303513850,18770,18770,18780,18750,6855
|
|
20241023,151800,79174902190,18780,18790,18800,18750,16309
|
|
20241023,151700,78868740290,18800,18800,18810,18790,3095
|
|
20241023,151600,78810569790,18790,18790,18800,18780,2902
|
|
20241023,151500,78756034340,18800,18780,18800,18780,4786
|
|
20241023,151400,78666137060,18790,18820,18820,18780,10165
|
|
20241023,151300,78475069150,18820,18800,18820,18800,1564
|
|
20241023,151200,78445652010,18810,18810,18820,18800,3733
|
|
20241023,151100,78375434420,18810,18820,18820,18810,2837
|
|
20241023,151000,78322053450,18810,18820,18830,18810,4325
|
|
20241023,150900,78240670240,18820,18810,18830,18810,5904
|
|
20241023,150800,78129536960,18810,18840,18840,18810,4333
|
|
20241023,150700,78047999700,18830,18830,18840,18810,7258
|
|
20241023,150600,77911361700,18830,18820,18830,18810,3685
|
|
20241023,150500,77842002740,18830,18790,18830,18790,4375
|
|
20241023,150400,77759673190,18790,18810,18820,18780,5871
|
|
20241023,150300,77649331570,18820,18810,18820,18790,3496
|
|
20241023,150200,77583569590,18800,18810,18810,18790,2020
|
|
20241023,150100,77545589920,18810,18830,18830,18790,7523
|
|
20241023,150000,77404065110,18830,18830,18850,18800,6134
|
|
20241023,145900,77288635580,18810,18830,18860,18800,6889
|
|
20241023,145800,77158972900,18830,18840,18870,18830,7973
|
|
20241023,145700,77008703540,18830,18830,18850,18830,5436
|
|
20241023,145600,76906293320,18830,18790,18830,18780,6876
|
|
20241023,145500,76776953590,18790,18770,18790,18760,5658
|
|
20241023,145400,76670719100,18780,18780,18780,18770,1565
|
|
20241023,145300,76641331190,18770,18760,18770,18750,5179
|
|
20241023,145200,76544155030,18760,18730,18760,18730,3961
|
|
20241023,145100,76469913370,18730,18730,18740,18710,1829
|
|
20241023,145000,76435663110,18730,18750,18750,18720,3352
|
|
20241023,144900,76372873610,18750,18710,18750,18710,4513
|
|
20241023,144800,76288344060,18710,18700,18720,18690,2845
|
|
20241023,144700,76235135640,18700,18700,18720,18690,2872
|
|
20241023,144600,76181436910,18690,18700,18710,18680,14963
|
|
20241023,144500,75901712940,18720,18720,18730,18700,3338
|
|
20241023,144400,75839253280,18730,18730,18730,18710,4492
|
|
20241023,144300,75755170880,18730,18720,18730,18710,2487
|
|
20241023,144200,75708603300,18720,18740,18740,18710,6088
|
|
20241023,144100,75594616110,18740,18740,18740,18730,1180
|
|
20241023,144000,75572508780,18740,18730,18740,18720,1762
|
|
20241023,143900,75539507480,18720,18730,18750,18720,2558
|
|
20241023,143800,75491595260,18730,18730,18740,18720,4474
|
|
20241023,143700,75407785230,18730,18730,18730,18710,4293
|
|
20241023,143600,75327394890,18730,18720,18740,18710,2681
|
|
20241023,143500,75277188680,18720,18710,18730,18710,2725
|
|
20241023,143400,75226191910,18710,18710,18720,18690,4148
|
|
20241023,143300,75148617380,18700,18740,18740,18700,3782
|
|
20241023,143200,75077849440,18730,18730,18740,18720,6248
|
|
20241023,143100,74960845200,18730,18750,18750,18720,1259
|
|
20241023,143000,74937267140,18750,18670,18750,18670,4132
|
|
20241023,142900,74859925150,18680,18680,18690,18670,3749
|
|
20241023,142800,74789898550,18680,18690,18690,18660,10227
|
|
20241023,142700,74598927580,18680,18690,18700,18680,7418
|
|
20241023,142600,74460296190,18690,18690,18700,18680,5978
|
|
20241023,142500,74348570310,18690,18700,18710,18680,5964
|
|
20241023,142400,74237078580,18710,18710,18720,18690,12636
|
|
20241023,142300,74000747410,18710,18740,18750,18710,8038
|
|
20241023,142200,73850232490,18740,18730,18750,18720,2109
|
|
20241023,142100,73810720600,18730,18720,18730,18720,5274
|
|
20241023,142000,73711968890,18720,18740,18750,18720,4776
|
|
20241023,141900,73622502270,18740,18790,18800,18740,4864
|
|
20241023,141800,73531293380,18790,18750,18790,18750,4326
|
|
20241023,141700,73450094690,18750,18740,18750,18730,1910
|
|
20241023,141600,73414294850,18740,18730,18740,18730,3206
|
|
20241023,141500,73354228180,18730,18750,18760,18720,6878
|
|
20241023,141400,73225313360,18750,18740,18750,18740,4941
|
|
20241023,141300,73132693850,18740,18720,18750,18710,4319
|
|
20241023,141200,73051804500,18720,18700,18750,18690,21663
|
|
20241023,141100,72646499730,18700,18660,18700,18660,9481
|
|
20241023,141000,72469450870,18670,18660,18680,18660,3924
|
|
20241023,140900,72396207020,18670,18650,18690,18650,11607
|
|
20241023,140800,72179627360,18660,18660,18680,18650,20683
|
|
20241023,140700,71793642000,18670,18690,18710,18660,16116
|
|
20241023,140600,71492543450,18690,18700,18710,18680,22352
|
|
20241023,140500,71074684670,18700,18760,18770,18700,26621
|
|
20241023,140400,70576346460,18760,18760,18780,18760,6509
|
|
20241023,140300,70454172470,18770,18750,18780,18750,6227
|
|
20241023,140200,70337314260,18760,18740,18770,18730,3799
|
|
20241023,140100,70266093070,18740,18730,18740,18720,7955
|
|
20241023,140000,70117091020,18730,18730,18750,18720,4315
|
|
20241023,135900,70036267070,18730,18720,18740,18710,10500
|
|
20241023,135800,69839718260,18720,18730,18780,18710,14491
|
|
20241023,135700,69568369240,18730,18730,18740,18720,6989
|
|
20241023,135600,69437484960,18730,18750,18760,18720,19819
|
|
20241023,135500,69066164270,18760,18770,18780,18750,20494
|
|
20241023,135400,68681738210,18770,18800,18800,18760,19330
|
|
20241023,135300,68318890110,18800,18830,18850,18780,14559
|
|
20241023,135200,68045092590,18830,18840,18840,18820,5019
|
|
20241023,135100,67950607290,18850,18860,18870,18830,4313
|
|
20241023,135000,67869279500,18860,18900,18900,18860,5427
|
|
20241023,134900,67766885670,18910,18940,18950,18900,7909
|
|
20241023,134800,67617221340,18940,18910,18940,18910,3166
|
|
20241023,134700,67557298780,18920,18840,18930,18840,8901
|
|
20241023,134600,67389235260,18840,18830,18850,18820,3604
|
|
20241023,134500,67321369250,18830,18860,18880,18830,3388
|
|
20241023,134400,67257469590,18870,18860,18880,18810,5645
|
|
20241023,134300,67151158830,18840,18870,18880,18840,5880
|
|
20241023,134200,67040312050,18870,18890,18900,18860,4281
|
|
20241023,134100,66959490460,18890,18870,18900,18860,4668
|
|
20241023,134000,66871339150,18870,18840,18880,18840,3937
|
|
20241023,133900,66797070520,18850,18880,18880,18830,6959
|
|
20241023,133800,66665902640,18880,18850,18890,18850,10143
|
|
20241023,133700,66474466790,18860,18790,18870,18790,6870
|
|
20241023,133600,66345093280,18790,18770,18800,18760,13707
|
|
20241023,133500,66087633780,18780,18790,18800,18750,21993
|
|
20241023,133400,65674829860,18790,18810,18810,18780,10024
|
|
20241023,133300,65486436240,18820,18820,18830,18800,26489
|
|
20241023,133200,64988173640,18820,18810,18830,18800,12204
|
|
20241023,133100,64758603080,18810,18810,18830,18800,16578
|
|
20241023,133000,64446805020,18820,18960,18960,18810,49117
|
|
20241023,132900,63519322260,18960,18950,18970,18950,3543
|
|
20241023,132800,63452159400,18950,18950,18960,18940,7961
|
|
20241023,132700,63301248570,18940,18950,18960,18940,2495
|
|
20241023,132600,63253970920,18960,18960,18960,18940,2422
|
|
20241023,132500,63208075200,18960,18950,18960,18940,4982
|
|
20241023,132400,63113695880,18950,18950,18960,18940,4377
|
|
20241023,132300,63030749870,18960,18950,18960,18940,5801
|
|
20241023,132200,62920818430,18940,18930,18960,18920,9256
|
|
20241023,132100,62745475040,18940,18950,18950,18920,7820
|
|
20241023,132000,62597377240,18950,18950,18950,18940,4002
|
|
20241023,131900,62521556360,18950,18960,18970,18940,2711
|
|
20241023,131800,62470168470,18950,18970,18980,18950,3240
|
|
20241023,131700,62408731960,18990,18960,18990,18950,3336
|
|
20241023,131600,62345424700,18960,18970,18970,18940,1502
|
|
20241023,131500,62316951940,18970,18920,18970,18890,27897
|
|
20241023,131400,61789290550,18930,18920,18930,18910,10060
|
|
20241023,131300,61598998850,18920,18950,18950,18920,9910
|
|
20241023,131200,61411365500,18920,19000,19000,18920,42716
|
|
20241023,131100,60601748930,19010,19010,19020,19000,3398
|
|
20241023,131000,60537169210,19010,18990,19030,18990,4317
|
|
20241023,130900,60455094130,19010,19020,19030,18990,20453
|
|
20241023,130800,60066457550,19020,19030,19040,19010,10388
|
|
20241023,130700,59868922480,19040,19020,19050,19020,1638
|
|
20241023,130600,59837752180,19020,19030,19050,19010,7082
|
|
20241023,130500,59702991400,19030,19040,19050,19020,7436
|
|
20241023,130400,59561431030,19050,19050,19060,19040,4998
|
|
20241023,130300,59466219730,19050,19080,19080,19040,7246
|
|
20241023,130200,59328139300,19090,19080,19090,19060,4615
|
|
20241023,130100,59240087430,19070,19070,19090,19050,2601
|
|
20241023,130000,59190501090,19080,19040,19080,19040,2801
|
|
20241023,125900,59137123430,19050,19080,19090,19040,11583
|
|
20241023,125800,58916307490,19090,19140,19150,19080,14779
|
|
20241023,125700,58633953610,19150,19170,19170,19130,7621
|
|
20241023,125600,58488007010,19160,19200,19200,19160,2585
|
|
20241023,125500,58438440300,19190,19180,19200,19160,1583
|
|
20241023,125400,58408084990,19170,19160,19180,19160,1636
|
|
20241023,125300,58376709800,19160,19180,19200,19160,6995
|
|
20241023,125200,58242594580,19170,19190,19210,19170,1698
|
|
20241023,125100,58210036060,19190,19180,19200,19170,1144
|
|
20241023,125000,58188093830,19180,19200,19230,19170,5112
|
|
20241023,124900,58089938770,19230,19210,19250,19190,7540
|
|
20241023,124800,57944993310,19210,19210,19210,19200,1541
|
|
20241023,124700,57915391460,19200,19190,19210,19180,4352
|
|
20241023,124600,57831859590,19190,19170,19200,19170,5711
|
|
20241023,124500,57722294710,19170,19160,19170,19160,4352
|
|
20241023,124400,57638867660,19160,19160,19170,19150,1725
|
|
20241023,124300,57605822440,19160,19150,19160,19150,784
|
|
20241023,124200,57590801250,19150,19160,19160,19150,778
|
|
20241023,124100,57575896580,19150,19150,19160,19140,3631
|
|
20241023,124000,57506361560,19150,19130,19150,19120,333
|
|
20241023,123900,57499988650,19130,19150,19150,19120,712
|
|
20241023,123800,57486360850,19140,19120,19150,19120,859
|
|
20241023,123700,57469924750,19120,19150,19150,19120,1250
|
|
20241023,123600,57446014960,19150,19150,19150,19130,2221
|
|
20241023,123500,57403511930,19150,19140,19150,19130,955
|
|
20241023,123400,57385229470,19140,19130,19150,19120,1456
|
|
20241023,123300,57357381840,19130,19110,19140,19110,1835
|
|
20241023,123200,57322294150,19120,19110,19120,19100,2778
|
|
20241023,123100,57269194320,19110,19150,19160,19100,8935
|
|
20241023,123000,57098295470,19150,19150,19150,19140,1360
|
|
20241023,122900,57072256110,19150,19160,19170,19150,3110
|
|
20241023,122800,57012682030,19160,19160,19160,19150,992
|
|
20241023,122700,56993676650,19160,19160,19160,19140,840
|
|
20241023,122600,56977587380,19160,19150,19160,19140,1364
|
|
20241023,122500,56951470610,19160,19160,19160,19150,1990
|
|
20241023,122400,56913358480,19160,19140,19160,19140,215
|
|
20241023,122300,56909239520,19160,19170,19170,19140,4314
|
|
20241023,122200,56826614860,19170,19170,19170,19160,1047
|
|
20241023,122100,56806548990,19160,19160,19170,19150,1182
|
|
20241023,122000,56783907290,19170,19150,19170,19150,713
|
|
20241023,121900,56770244050,19150,19130,19150,19130,1376
|
|
20241023,121800,56743905990,19140,19140,19140,19130,1908
|
|
20241023,121700,56707387170,19140,19150,19150,19140,2397
|
|
20241023,121600,56661497770,19150,19160,19170,19140,1915
|
|
20241023,121500,56624816300,19160,19150,19170,19140,1476
|
|
20241023,121400,56596536850,19150,19140,19150,19130,317
|
|
20241023,121300,56590469020,19140,19160,19160,19130,3667
|
|
20241023,121200,56520274580,19150,19150,19170,19150,2348
|
|
20241023,121100,56475280520,19150,19140,19150,19140,1562
|
|
20241023,121000,56445370700,19150,19140,19150,19130,1410
|
|
20241023,120900,56418382900,19140,19140,19140,19130,482
|
|
20241023,120800,56409160440,19130,19120,19130,19110,1331
|
|
20241023,120700,56383704650,19130,19140,19140,19110,4744
|
|
20241023,120600,56292977080,19130,19150,19150,19130,1310
|
|
20241023,120500,56267908910,19150,19160,19160,19150,971
|
|
20241023,120400,56249311730,19150,19130,19150,19120,779
|
|
20241023,120300,56234402870,19130,19130,19160,19130,1505
|
|
20241023,120200,56205592860,19140,19120,19150,19120,2128
|
|
20241023,120100,56164855900,19130,19100,19140,19090,2818
|
|
20241023,120000,56110994530,19100,19070,19120,19070,2104
|
|
20241023,115900,56070817150,19070,19070,19080,19060,3563
|
|
20241023,115800,56002874690,19080,19080,19090,19060,992
|
|
20241023,115700,55983946830,19070,19090,19090,19070,5039
|
|
20241023,115600,55887818350,19080,19110,19120,19080,2821
|
|
20241023,115500,55833937830,19110,19100,19120,19100,808
|
|
20241023,115400,55818493040,19110,19110,19120,19090,5878
|
|
20241023,115300,55706220340,19110,19100,19120,19090,2476
|
|
20241023,115200,55658930590,19100,19100,19120,19090,3403
|
|
20241023,115100,55593924950,19100,19130,19130,19090,8641
|
|
20241023,115000,55428871010,19140,19150,19150,19120,1817
|
|
20241023,114900,55394099660,19150,19140,19150,19130,1089
|
|
20241023,114800,55373256250,19130,19140,19150,19110,1285
|
|
20241023,114700,55348672200,19140,19100,19150,19090,8465
|
|
20241023,114600,55186824440,19100,19150,19150,19090,6418
|
|
20241023,114500,55064136090,19140,19110,19150,19110,4243
|
|
20241023,114400,54982966080,19110,19070,19110,19060,2133
|
|
20241023,114300,54942235140,19070,19070,19090,19060,1469
|
|
20241023,114200,54914223930,19070,19060,19080,19060,2670
|
|
20241023,114100,54863326520,19070,19070,19090,19060,1366
|
|
20241023,114000,54837276990,19060,19070,19080,19050,1338
|
|
20241023,113900,54811769440,19070,19080,19080,19050,4700
|
|
20241023,113800,54722167100,19080,19100,19110,19080,3701
|
|
20241023,113700,54651523220,19100,19110,19110,19090,1649
|
|
20241023,113600,54620025780,19100,19100,19110,19090,6677
|
|
20241023,113500,54492527390,19100,19070,19100,19060,1995
|
|
20241023,113400,54454455020,19070,19070,19090,19060,3395
|
|
20241023,113300,54389683780,19060,19040,19060,19030,2934
|
|
20241023,113200,54333799410,19050,19040,19050,19030,1118
|
|
20241023,113100,54312507590,19030,19010,19050,19010,3812
|
|
20241023,113000,54239983410,19020,19020,19050,19010,2534
|
|
20241023,112900,54191785130,19020,19040,19050,19010,4214
|
|
20241023,112800,54111638030,19020,19040,19050,19020,4959
|
|
20241023,112700,54017243440,19040,19020,19060,19020,347
|
|
20241023,112600,54010637200,19020,19010,19050,19000,6228
|
|
20241023,112500,53892120310,19010,19030,19030,19000,6541
|
|
20241023,112400,53767741440,19030,19030,19040,19020,2376
|
|
20241023,112300,53722518440,19030,19060,19060,19020,6697
|
|
20241023,112200,53594995380,19050,19080,19090,19050,5398
|
|
20241023,112100,53492069730,19090,19060,19090,19060,2951
|
|
20241023,112000,53435762080,19070,19060,19090,19050,3206
|
|
20241023,111900,53374668130,19080,19020,19080,19020,7269
|
|
20241023,111800,53236226610,19020,19020,19030,19000,9470
|
|
20241023,111700,53056168850,19010,19040,19090,19000,5839
|
|
20241023,111600,52944974490,19040,18950,19050,18950,9023
|
|
20241023,111500,52773540680,18950,18970,18990,18950,22851
|
|
20241023,111400,52340271190,18980,19010,19020,18980,18928
|
|
20241023,111300,51980695500,19010,18990,19040,18980,12770
|
|
20241023,111200,51738047380,18990,19080,19090,18980,56253
|
|
20241023,111100,50667881780,19090,19090,19100,19080,5506
|
|
20241023,111000,50562768050,19090,19100,19100,19070,7807
|
|
20241023,110900,50413766510,19100,19130,19130,19080,19052
|
|
20241023,110800,50049876060,19120,19160,19190,19120,7018
|
|
20241023,110700,49915550200,19160,19200,19200,19150,5411
|
|
20241023,110600,49811817070,19210,19200,19220,19190,2400
|
|
20241023,110500,49765737450,19210,19220,19240,19190,12770
|
|
20241023,110400,49520446540,19220,19230,19250,19210,9751
|
|
20241023,110300,49332946060,19230,19150,19230,19140,5672
|
|
20241023,110200,49224033360,19170,19150,19210,19150,6574
|
|
20241023,110100,49097991090,19150,19080,19150,19080,9073
|
|
20241023,110000,48924406520,19080,19130,19130,19070,57461
|
|
20241023,105900,47827023010,19140,19160,19170,19130,10966
|
|
20241023,105800,47617154410,19170,19180,19190,19150,19343
|
|
20241023,105700,47246515870,19180,19200,19210,19180,7086
|
|
20241023,105600,47110521730,19200,19220,19230,19180,11554
|
|
20241023,105500,46888641650,19220,19200,19260,19190,10483
|
|
20241023,105400,46687168490,19190,19160,19210,19150,12127
|
|
20241023,105300,46454601460,19160,19180,19180,19130,11173
|
|
20241023,105200,46240698610,19130,19170,19200,19110,36923
|
|
20241023,105100,45533900680,19170,19240,19240,19150,38901
|
|
20241023,105000,44788057720,19230,19330,19340,19230,30675
|
|
20241023,104900,44196354260,19330,19330,19390,19330,6928
|
|
20241023,104800,44062238290,19330,19300,19340,19290,4361
|
|
20241023,104700,43978005850,19300,19320,19340,19290,26391
|
|
20241023,104600,43468381570,19330,19390,19390,19320,20725
|
|
20241023,104500,43067430600,19360,19310,19390,19300,23157
|
|
20241023,104400,42619814660,19320,19410,19420,19310,28965
|
|
20241023,104300,42058735090,19420,19460,19470,19400,26933
|
|
20241023,104200,41535571370,19470,19440,19470,19430,5502
|
|
20241023,104100,41428559570,19450,19440,19450,19420,5972
|
|
20241023,104000,41312496540,19430,19450,19470,19410,20650
|
|
20241023,103900,40911144910,19450,19460,19470,19430,13114
|
|
20241023,103800,40656038450,19470,19550,19560,19470,25597
|
|
20241023,103700,40156760820,19530,19560,19590,19520,13872
|
|
20241023,103600,39885569240,19560,19600,19630,19550,16418
|
|
20241023,103500,39564254280,19600,19660,19660,19590,4356
|
|
20241023,103400,39478727900,19650,19600,19670,19580,14630
|
|
20241023,103300,39191504040,19600,19620,19620,19570,8754
|
|
20241023,103200,39019973740,19630,19570,19650,19570,9270
|
|
20241023,103100,38838265500,19580,19590,19640,19560,16415
|
|
20241023,103000,38516722800,19590,19580,19620,19560,11605
|
|
20241023,102900,38289461480,19580,19650,19660,19570,29492
|
|
20241023,102800,37711165700,19630,19660,19670,19600,38661
|
|
20241023,102700,36952717990,19660,19700,19720,19660,14941
|
|
20241023,102600,36658444820,19680,19680,19700,19670,5259
|
|
20241023,102500,36554899470,19680,19640,19720,19630,10793
|
|
20241023,102400,36342726600,19640,19680,19690,19620,30766
|
|
20241023,102300,35738415940,19670,19690,19730,19670,10349
|
|
20241023,102200,35534532110,19710,19740,19770,19690,17867
|
|
20241023,102100,35181731380,19750,19740,19770,19720,14508
|
|
20241023,102000,34895248160,19750,19750,19750,19720,10433
|
|
20241023,101900,34689292170,19750,19670,19750,19660,22282
|
|
20241023,101800,34250165120,19660,19650,19690,19640,14966
|
|
20241023,101700,33955967690,19650,19680,19700,19650,12412
|
|
20241023,101600,33711784480,19690,19670,19700,19640,16699
|
|
20241023,101500,33383326860,19670,19730,19730,19660,27989
|
|
20241023,101400,32831823470,19720,19790,19810,19710,33678
|
|
20241023,101300,32166051720,19780,19760,19790,19750,10172
|
|
20241023,101200,31965010610,19760,19780,19790,19740,20784
|
|
20241023,101100,31554315710,19780,19800,19820,19770,27756
|
|
20241023,101000,31004873200,19800,19840,19850,19790,40472
|
|
20241023,100900,30202893640,19840,19890,19920,19820,73616
|
|
20241023,100800,28740014610,19900,19830,19900,19830,96669
|
|
20241023,100700,26820053300,19820,19720,19840,19710,86576
|
|
20241023,100600,25106903950,19720,19670,19720,19670,15920
|
|
20241023,100500,24793437750,19670,19690,19700,19650,25188
|
|
20241023,100400,24298014060,19700,19740,19750,19690,42274
|
|
20241023,100300,23464533380,19740,19640,19780,19640,71435
|
|
20241023,100200,22056065930,19650,19640,19660,19620,33662
|
|
20241023,100100,21394888030,19630,19580,19640,19570,37103
|
|
20241023,100000,20667453450,19580,19550,19580,19540,17251
|
|
20241023,095900,20330034090,19550,19590,19590,19540,13092
|
|
20241023,095800,20073885360,19580,19500,19590,19480,37396
|
|
20241023,095700,19343478220,19500,19460,19500,19420,15515
|
|
20241023,095600,19041566920,19460,19470,19500,19460,15458
|
|
20241023,095500,18740446880,19480,19540,19540,19470,19888
|
|
20241023,095400,18352534840,19530,19480,19550,19470,64029
|
|
20241023,095300,17103718330,19480,19410,19490,19410,35200
|
|
20241023,095200,16418889110,19420,19420,19420,19400,15094
|
|
20241023,095100,16125907100,19420,19390,19420,19380,14455
|
|
20241023,095000,15845501990,19390,19320,19400,19320,19299
|
|
20241023,094900,15471548160,19320,19340,19350,19310,2695
|
|
20241023,094800,15419454810,19330,19280,19340,19280,7521
|
|
20241023,094700,15274114320,19280,19270,19290,19260,2885
|
|
20241023,094600,15218510210,19280,19270,19290,19240,3728
|
|
20241023,094500,15146692640,19260,19310,19310,19250,17725
|
|
20241023,094400,14804844110,19310,19320,19330,19300,4738
|
|
20241023,094300,14713342580,19310,19370,19390,19310,12125
|
|
20241023,094200,14478883630,19370,19380,19400,19360,14122
|
|
20241023,094100,14205078710,19390,19380,19400,19360,22258
|
|
20241023,094000,13773709040,19380,19340,19380,19340,23263
|
|
20241023,093900,13323225590,19340,19350,19370,19320,20165
|
|
20241023,093800,12933076440,19370,19310,19370,19310,19815
|
|
20241023,093700,12549866270,19310,19270,19310,19270,9650
|
|
20241023,093600,12363705380,19270,19240,19280,19240,8210
|
|
20241023,093500,12205550570,19240,19210,19240,19190,5070
|
|
20241023,093400,12108093740,19210,19190,19210,19180,5874
|
|
20241023,093300,11995361150,19190,19190,19190,19180,3177
|
|
20241023,093200,11934417770,19190,19170,19200,19170,4291
|
|
20241023,093100,11852108400,19180,19190,19200,19170,7841
|
|
20241023,093000,11701681580,19190,19200,19210,19180,4489
|
|
20241023,092900,11615534370,19190,19210,19210,19190,4160
|
|
20241023,092800,11535672220,19200,19200,19220,19200,3964
|
|
20241023,092700,11459536470,19230,19210,19230,19200,9178
|
|
20241023,092600,11283199290,19220,19190,19230,19180,7285
|
|
20241023,092500,11143327710,19180,19190,19200,19180,4053
|
|
20241023,092400,11065566090,19190,19150,19190,19140,8200
|
|
20241023,092300,10908460450,19150,19130,19150,19120,7970
|
|
20241023,092200,10755951430,19130,19120,19140,19120,5168
|
|
20241023,092100,10657084300,19120,19170,19170,19120,17062
|
|
20241023,092000,10330517380,19170,19180,19190,19160,6518
|
|
20241023,091900,10205541850,19190,19220,19230,19190,9280
|
|
20241023,091800,10027375710,19220,19210,19230,19190,9292
|
|
20241023,091700,9848906410,19210,19250,19270,19200,14559
|
|
20241023,091600,9568808170,19260,19220,19270,19220,9460
|
|
20241023,091500,9386784400,19220,19180,19240,19180,10126
|
|
20241023,091400,9192184850,19180,19170,19200,19140,6903
|
|
20241023,091300,9059779320,19170,19170,19180,19120,30556
|
|
20241023,091200,8474771070,19180,19170,19220,19160,7230
|
|
20241023,091100,8336061080,19160,19200,19220,19150,22272
|
|
20241023,091000,7908953720,19200,19270,19290,19190,18958
|
|
20241023,090900,7544403550,19260,19290,19320,19260,23928
|
|
20241023,090800,7082695980,19290,19220,19300,19220,17495
|
|
20241023,090700,6745583130,19220,19180,19250,19180,11212
|
|
20241023,090600,6530202780,19190,19240,19270,19180,23509
|
|
20241023,090500,6078531970,19250,19180,19270,19170,13465
|
|
20241023,090400,5819644150,19190,19110,19260,19100,33270
|
|
20241023,090300,5181668870,19110,19170,19190,19110,32557
|
|
20241023,090200,4558001410,19160,19130,19190,19110,19782
|
|
20241023,090100,4179483420,19130,19220,19300,19100,56093
|
|
20241023,090000,3105124530,19240,19400,19410,19160,160182
|