615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,191200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,191100,14178598330,18880,18880,18880,18880,0
|
|
20241028,191000,14178598330,18880,18880,18880,18880,0
|
|
20241028,190900,14178598330,18880,18880,18880,18880,0
|
|
20241028,190800,14178598330,18880,18880,18880,18880,0
|
|
20241028,190700,14178598330,18880,18880,18880,18880,0
|
|
20241028,190600,14178598330,18880,18880,18880,18880,0
|
|
20241028,190500,14178598330,18880,18880,18880,18880,0
|
|
20241028,190400,14178598330,18880,18880,18880,18880,0
|
|
20241028,190300,14178598330,18880,18880,18880,18880,0
|
|
20241028,190200,14178598330,18880,18880,18880,18880,0
|
|
20241028,190100,14178598330,18880,18880,18880,18880,0
|
|
20241028,190000,14178598330,18880,18880,18880,18880,0
|
|
20241028,185900,14178598330,18880,18880,18880,18880,0
|
|
20241028,185800,14178598330,18880,18880,18880,18880,0
|
|
20241028,185700,14178598330,18880,18880,18880,18880,0
|
|
20241028,185600,14178598330,18880,18880,18880,18880,0
|
|
20241028,185500,14178598330,18880,18880,18880,18880,0
|
|
20241028,185400,14178598330,18880,18880,18880,18880,0
|
|
20241028,185300,14178598330,18880,18880,18880,18880,0
|
|
20241028,185200,14178598330,18880,18880,18880,18880,0
|
|
20241028,185100,14178598330,18880,18880,18880,18880,0
|
|
20241028,185000,14178598330,18880,18880,18880,18880,0
|
|
20241028,184900,14178598330,18880,18880,18880,18880,0
|
|
20241028,184800,14178598330,18880,18880,18880,18880,0
|
|
20241028,184700,14178598330,18880,18880,18880,18880,0
|
|
20241028,184600,14178598330,18880,18880,18880,18880,0
|
|
20241028,184500,14178598330,18880,18880,18880,18880,0
|
|
20241028,184400,14178598330,18880,18880,18880,18880,0
|
|
20241028,184300,14178598330,18880,18880,18880,18880,0
|
|
20241028,184200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,184100,14178598330,18880,18880,18880,18880,0
|
|
20241028,184000,14178598330,18880,18880,18880,18880,0
|
|
20241028,183900,14178598330,18880,18880,18880,18880,0
|
|
20241028,183800,14178598330,18880,18880,18880,18880,0
|
|
20241028,183700,14178598330,18880,18880,18880,18880,0
|
|
20241028,183600,14178598330,18880,18880,18880,18880,0
|
|
20241028,183500,14178598330,18880,18880,18880,18880,0
|
|
20241028,183400,14178598330,18880,18880,18880,18880,0
|
|
20241028,183300,14178598330,18880,18880,18880,18880,0
|
|
20241028,183200,14178598330,18880,18880,18880,18880,0
|
|
20241028,183100,14178598330,18880,18880,18880,18880,0
|
|
20241028,183000,14178598330,18880,18880,18880,18880,0
|
|
20241028,182900,14178598330,18880,18880,18880,18880,0
|
|
20241028,182800,14178598330,18880,18880,18880,18880,0
|
|
20241028,182700,14178598330,18880,18880,18880,18880,0
|
|
20241028,182600,14178598330,18880,18880,18880,18880,0
|
|
20241028,182500,14178598330,18880,18880,18880,18880,0
|
|
20241028,182400,14178598330,18880,18880,18880,18880,0
|
|
20241028,182300,14178598330,18880,18880,18880,18880,0
|
|
20241028,182200,14178598330,18880,18880,18880,18880,0
|
|
20241028,182100,14178598330,18880,18880,18880,18880,0
|
|
20241028,182000,14178598330,18880,18880,18880,18880,0
|
|
20241028,181900,14178598330,18880,18880,18880,18880,0
|
|
20241028,181800,14178598330,18880,18880,18880,18880,0
|
|
20241028,181700,14178598330,18880,18880,18880,18880,0
|
|
20241028,181600,14178598330,18880,18880,18880,18880,0
|
|
20241028,181500,14178598330,18880,18880,18880,18880,0
|
|
20241028,181400,14178598330,18880,18880,18880,18880,0
|
|
20241028,181300,14178598330,18880,18880,18880,18880,0
|
|
20241028,181200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,181100,14178598330,18880,18880,18880,18880,0
|
|
20241028,181000,14178598330,18880,18880,18880,18880,0
|
|
20241028,180900,14178598330,18880,18880,18880,18880,0
|
|
20241028,180800,14178598330,18880,18880,18880,18880,0
|
|
20241028,180700,14178598330,18880,18880,18880,18880,0
|
|
20241028,180600,14178598330,18880,18880,18880,18880,0
|
|
20241028,180500,14178598330,18880,18880,18880,18880,0
|
|
20241028,180400,14178598330,18880,18880,18880,18880,0
|
|
20241028,180300,14178598330,18880,18880,18880,18880,0
|
|
20241028,180200,14178598330,18880,18880,18880,18880,0
|
|
20241028,180100,14178598330,18880,18880,18880,18880,0
|
|
20241028,180000,14178598330,18880,18880,18880,18880,0
|
|
20241028,175900,14178598330,18880,18880,18880,18880,0
|
|
20241028,175800,14178598330,18880,18880,18880,18880,0
|
|
20241028,175700,14178598330,18880,18880,18880,18880,0
|
|
20241028,175600,14178598330,18880,18880,18880,18880,0
|
|
20241028,175500,14178598330,18880,18880,18880,18880,0
|
|
20241028,175400,14178598330,18880,18880,18880,18880,0
|
|
20241028,175300,14178598330,18880,18880,18880,18880,0
|
|
20241028,175200,14178598330,18880,18880,18880,18880,0
|
|
20241028,175100,14178598330,18880,18880,18880,18880,0
|
|
20241028,175000,14178598330,18880,18880,18880,18880,0
|
|
20241028,174900,14178598330,18880,18880,18880,18880,0
|
|
20241028,174800,14178598330,18880,18880,18880,18880,0
|
|
20241028,174700,14178598330,18880,18880,18880,18880,0
|
|
20241028,174600,14178598330,18880,18880,18880,18880,0
|
|
20241028,174500,14178598330,18880,18880,18880,18880,0
|
|
20241028,174400,14178598330,18880,18880,18880,18880,0
|
|
20241028,174300,14178598330,18880,18880,18880,18880,0
|
|
20241028,174200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,174100,14178598330,18880,18880,18880,18880,0
|
|
20241028,174000,14178598330,18880,18880,18880,18880,0
|
|
20241028,173900,14178598330,18880,18880,18880,18880,0
|
|
20241028,173800,14178598330,18880,18880,18880,18880,0
|
|
20241028,173700,14178598330,18880,18880,18880,18880,0
|
|
20241028,173600,14178598330,18880,18880,18880,18880,0
|
|
20241028,173500,14178598330,18880,18880,18880,18880,0
|
|
20241028,173400,14178598330,18880,18880,18880,18880,0
|
|
20241028,173300,14178598330,18880,18880,18880,18880,0
|
|
20241028,173200,14178598330,18880,18880,18880,18880,0
|
|
20241028,173100,14178598330,18880,18880,18880,18880,0
|
|
20241028,173000,14178598330,18880,18880,18880,18880,0
|
|
20241028,172900,14178598330,18880,18880,18880,18880,0
|
|
20241028,172800,14178598330,18880,18880,18880,18880,0
|
|
20241028,172700,14178598330,18880,18880,18880,18880,0
|
|
20241028,172600,14178598330,18880,18880,18880,18880,0
|
|
20241028,172500,14178598330,18880,18880,18880,18880,0
|
|
20241028,172400,14178598330,18880,18880,18880,18880,0
|
|
20241028,172300,14178598330,18880,18880,18880,18880,0
|
|
20241028,172200,14178598330,18880,18880,18880,18880,0
|
|
20241028,172100,14178598330,18880,18880,18880,18880,0
|
|
20241028,172000,14178598330,18880,18880,18880,18880,0
|
|
20241028,171900,14178598330,18880,18880,18880,18880,0
|
|
20241028,171800,14178598330,18880,18880,18880,18880,0
|
|
20241028,171700,14178598330,18880,18880,18880,18880,0
|
|
20241028,171600,14178598330,18880,18880,18880,18880,0
|
|
20241028,171500,14178598330,18880,18880,18880,18880,0
|
|
20241028,171400,14178598330,18880,18880,18880,18880,0
|
|
20241028,171300,14178598330,18880,18880,18880,18880,0
|
|
20241028,171200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,171100,14178598330,18880,18880,18880,18880,0
|
|
20241028,171000,14178598330,18880,18880,18880,18880,0
|
|
20241028,170900,14178598330,18880,18880,18880,18880,0
|
|
20241028,170800,14178598330,18880,18880,18880,18880,0
|
|
20241028,170700,14178598330,18880,18880,18880,18880,0
|
|
20241028,170600,14178598330,18880,18880,18880,18880,0
|
|
20241028,170500,14178598330,18880,18880,18880,18880,0
|
|
20241028,170400,14178598330,18880,18880,18880,18880,0
|
|
20241028,170300,14178598330,18880,18880,18880,18880,0
|
|
20241028,170200,14178598330,18880,18880,18880,18880,0
|
|
20241028,170100,14178598330,18880,18880,18880,18880,0
|
|
20241028,170000,14178598330,18880,18880,18880,18880,0
|
|
20241028,165900,14178598330,18880,18880,18880,18880,0
|
|
20241028,165800,14178598330,18880,18880,18880,18880,0
|
|
20241028,165700,14178598330,18880,18880,18880,18880,0
|
|
20241028,165600,14178598330,18880,18880,18880,18880,0
|
|
20241028,165500,14178598330,18880,18880,18880,18880,0
|
|
20241028,165400,14178598330,18880,18880,18880,18880,0
|
|
20241028,165300,14178598330,18880,18880,18880,18880,0
|
|
20241028,165200,14178598330,18880,18880,18880,18880,0
|
|
20241028,165100,14178598330,18880,18880,18880,18880,0
|
|
20241028,165000,14178598330,18880,18880,18880,18880,0
|
|
20241028,164900,14178598330,18880,18880,18880,18880,0
|
|
20241028,164800,14178598330,18880,18880,18880,18880,0
|
|
20241028,164700,14178598330,18880,18880,18880,18880,0
|
|
20241028,164600,14178598330,18880,18880,18880,18880,0
|
|
20241028,164500,14178598330,18880,18880,18880,18880,0
|
|
20241028,164400,14178598330,18880,18880,18880,18880,0
|
|
20241028,164300,14178598330,18880,18880,18880,18880,0
|
|
20241028,164200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,164100,14178598330,18880,18880,18880,18880,0
|
|
20241028,164000,14178598330,18880,18880,18880,18880,0
|
|
20241028,163900,14178598330,18880,18880,18880,18880,0
|
|
20241028,163800,14178598330,18880,18880,18880,18880,0
|
|
20241028,163700,14178598330,18880,18880,18880,18880,0
|
|
20241028,163600,14178598330,18880,18880,18880,18880,0
|
|
20241028,163500,14178598330,18880,18880,18880,18880,0
|
|
20241028,163400,14178598330,18880,18880,18880,18880,0
|
|
20241028,163300,14178598330,18880,18880,18880,18880,0
|
|
20241028,163200,14178598330,18880,18880,18880,18880,0
|
|
20241028,163100,14178598330,18880,18880,18880,18880,0
|
|
20241028,163000,14178598330,18880,18880,18880,18880,0
|
|
20241028,162900,14178598330,18880,18880,18880,18880,0
|
|
20241028,162800,14178598330,18880,18880,18880,18880,0
|
|
20241028,162700,14178598330,18880,18880,18880,18880,0
|
|
20241028,162600,14178598330,18880,18880,18880,18880,0
|
|
20241028,162500,14178598330,18880,18880,18880,18880,0
|
|
20241028,162400,14178598330,18880,18880,18880,18880,0
|
|
20241028,162300,14178598330,18880,18880,18880,18880,0
|
|
20241028,162200,14178598330,18880,18880,18880,18880,0
|
|
20241028,162100,14178598330,18880,18880,18880,18880,0
|
|
20241028,162000,14178598330,18880,18880,18880,18880,0
|
|
20241028,161900,14178598330,18880,18880,18880,18880,0
|
|
20241028,161800,14178598330,18880,18880,18880,18880,0
|
|
20241028,161700,14178598330,18880,18880,18880,18880,0
|
|
20241028,161600,14178598330,18880,18880,18880,18880,0
|
|
20241028,161500,14178598330,18880,18880,18880,18880,0
|
|
20241028,161400,14178598330,18880,18880,18880,18880,0
|
|
20241028,161300,14178598330,18880,18880,18880,18880,0
|
|
20241028,161200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,161100,14178598330,18880,18880,18880,18880,0
|
|
20241028,161000,14178598330,18880,18880,18880,18880,0
|
|
20241028,160900,14178598330,18880,18880,18880,18880,0
|
|
20241028,160800,14178598330,18880,18880,18880,18880,0
|
|
20241028,160700,14178598330,18880,18880,18880,18880,0
|
|
20241028,160600,14178598330,18880,18880,18880,18880,0
|
|
20241028,160500,14178598330,18880,18880,18880,18880,0
|
|
20241028,160400,14178598330,18880,18880,18880,18880,0
|
|
20241028,160300,14178598330,18880,18880,18880,18880,0
|
|
20241028,160200,14178598330,18880,18880,18880,18880,0
|
|
20241028,160100,14178598330,18880,18880,18880,18880,0
|
|
20241028,160000,14178598330,18880,18880,18880,18880,0
|
|
20241028,155900,14178598330,18880,18880,18880,18880,0
|
|
20241028,155800,14178598330,18880,18880,18880,18880,0
|
|
20241028,155700,14178598330,18880,18880,18880,18880,0
|
|
20241028,155600,14178598330,18880,18880,18880,18880,0
|
|
20241028,155500,14178598330,18880,18880,18880,18880,0
|
|
20241028,155400,14178598330,18880,18880,18880,18880,0
|
|
20241028,155300,14178598330,18880,18880,18880,18880,0
|
|
20241028,155200,14178598330,18880,18880,18880,18880,0
|
|
20241028,155100,14178598330,18880,18880,18880,18880,0
|
|
20241028,155000,14178598330,18880,18880,18880,18880,0
|
|
20241028,154900,14178598330,18880,18880,18880,18880,0
|
|
20241028,154800,14178598330,18880,18880,18880,18880,0
|
|
20241028,154700,14178598330,18880,18880,18880,18880,0
|
|
20241028,154600,14178598330,18880,18880,18880,18880,0
|
|
20241028,154500,14178598330,18880,18880,18880,18880,0
|
|
20241028,154400,14178598330,18880,18880,18880,18880,0
|
|
20241028,154300,14178598330,18880,18880,18880,18880,0
|
|
20241028,154200,14178598330,18880,18880,18880,18880,35949
|
|
20241028,154100,14178598330,18880,18880,18880,18880,0
|
|
20241028,154000,14178598330,18880,18880,18880,18880,0
|
|
20241028,153900,14178598330,18880,18880,18880,18880,0
|
|
20241028,153800,14178598330,18880,18880,18880,18880,0
|
|
20241028,153700,14178598330,18880,18880,18880,18880,0
|
|
20241028,153600,14178598330,18880,18880,18880,18880,0
|
|
20241028,153500,14178598330,18880,18880,18880,18880,0
|
|
20241028,153400,14178598330,18880,18880,18880,18880,0
|
|
20241028,153300,14178598330,18880,18880,18880,18880,0
|
|
20241028,153200,14178598330,18880,18880,18880,18880,0
|
|
20241028,153100,14178598330,18880,18880,18880,18880,0
|
|
20241028,153000,14178598330,18880,18880,18880,18880,35949
|
|
20241028,152900,13499881210,18810,18810,18810,18810,0
|
|
20241028,152800,13499881210,18810,18810,18810,18810,0
|
|
20241028,152700,13499881210,18810,18810,18810,18810,0
|
|
20241028,152600,13499881210,18810,18810,18810,18810,0
|
|
20241028,152500,13499881210,18810,18810,18810,18810,0
|
|
20241028,152400,13499881210,18810,18810,18810,18810,0
|
|
20241028,152300,13499881210,18810,18810,18810,18810,0
|
|
20241028,152200,13499881210,18810,18810,18810,18810,0
|
|
20241028,152100,13499881210,18810,18810,18810,18810,0
|
|
20241028,152000,13499881210,18810,18810,18810,18810,0
|
|
20241028,151900,13499881210,18810,18820,18830,18810,1063
|
|
20241028,151800,13479871770,18830,18810,18830,18810,1988
|
|
20241028,151700,13442457050,18810,18830,18830,18810,888
|
|
20241028,151600,13425747560,18820,18810,18830,18810,1029
|
|
20241028,151500,13406378580,18820,18810,18830,18810,597
|
|
20241028,151400,13395145280,18820,18810,18840,18810,1078
|
|
20241028,151300,13374858480,18820,18810,18840,18810,1930
|
|
20241028,151200,13338520750,18810,18810,18830,18810,732
|
|
20241028,151100,13324747030,18810,18840,18840,18800,362
|
|
20241028,151000,13317931060,18840,18820,18840,18810,1311
|
|
20241028,150900,13293248420,18820,18810,18820,18800,503
|
|
20241028,150800,13283786470,18810,18800,18810,18800,640
|
|
20241028,150700,13271748380,18810,18800,18830,18800,320
|
|
20241028,150600,13265730310,18800,18800,18830,18790,376
|
|
20241028,150500,13258661310,18800,18790,18800,18790,980
|
|
20241028,150400,13240244120,18800,18840,18840,18790,3186
|
|
20241028,150300,13180307430,18840,18840,18840,18830,642
|
|
20241028,150200,13168213360,18830,18830,18850,18830,791
|
|
20241028,150100,13153311650,18820,18830,18850,18810,1566
|
|
20241028,150000,13123835510,18830,18910,18910,18830,2142
|
|
20241028,145900,13083414770,18870,18800,18930,18790,20846
|
|
20241028,145800,12690046690,18800,18790,18810,18790,2273
|
|
20241028,145700,12647316140,18800,18810,18810,18790,1007
|
|
20241028,145600,12628383830,18810,18800,18820,18790,1353
|
|
20241028,145500,12602942430,18810,18790,18820,18790,1048
|
|
20241028,145400,12583234220,18800,18800,18800,18790,283
|
|
20241028,145300,12577914690,18800,18810,18810,18790,330
|
|
20241028,145200,12571712030,18810,18810,18820,18810,286
|
|
20241028,145100,12566330530,18820,18780,18820,18780,1400
|
|
20241028,145000,12540002850,18790,18830,18830,18790,932
|
|
20241028,144900,12522471390,18820,18830,18840,18820,446
|
|
20241028,144800,12514073700,18830,18820,18840,18810,3838
|
|
20241028,144700,12441789080,18820,18790,18830,18790,3378
|
|
20241028,144600,12378236430,18790,18780,18800,18770,640
|
|
20241028,144500,12366212230,18780,18800,18800,18750,711
|
|
20241028,144400,12352860660,18800,18790,18800,18770,1400
|
|
20241028,144300,12326553470,18790,18770,18790,18760,2568
|
|
20241028,144200,12278350870,18770,18760,18780,18750,3190
|
|
20241028,144100,12218469510,18760,18740,18760,18730,9673
|
|
20241028,144000,12037166910,18730,18750,18750,18730,1409
|
|
20241028,143900,12010764540,18750,18750,18750,18730,1670
|
|
20241028,143800,11979475740,18740,18760,18760,18740,678
|
|
20241028,143700,11966765760,18750,18750,18760,18750,731
|
|
20241028,143600,11953058190,18750,18760,18760,18750,487
|
|
20241028,143500,11943924610,18760,18740,18760,18730,799
|
|
20241028,143400,11928942250,18740,18760,18770,18730,1083
|
|
20241028,143300,11908638830,18760,18770,18770,18750,482
|
|
20241028,143200,11899596480,18770,18770,18770,18760,357
|
|
20241028,143100,11892897540,18770,18760,18770,18760,881
|
|
20241028,143000,11876364670,18770,18760,18770,18760,1408
|
|
20241028,142900,11849945470,18760,18750,18770,18750,765
|
|
20241028,142800,11835594360,18750,18750,18760,18750,369
|
|
20241028,142700,11828673180,18750,18750,18760,18740,1063
|
|
20241028,142600,11808740100,18760,18760,18760,18750,1056
|
|
20241028,142500,11788935890,18750,18770,18770,18750,1343
|
|
20241028,142400,11763739990,18770,18780,18780,18760,1048
|
|
20241028,142300,11744062470,18770,18770,18780,18760,1049
|
|
20241028,142200,11724370540,18780,18780,18780,18770,500
|
|
20241028,142100,11714982070,18770,18770,18780,18760,910
|
|
20241028,142000,11697904540,18770,18770,18770,18760,679
|
|
20241028,141900,11685160890,18760,18780,18780,18760,1200
|
|
20241028,141800,11662635160,18780,18770,18780,18760,1133
|
|
20241028,141700,11641368800,18770,18770,18780,18760,358
|
|
20241028,141600,11634649330,18760,18790,18790,18760,750
|
|
20241028,141500,11620569230,18790,18780,18790,18760,2105
|
|
20241028,141400,11581044220,18770,18780,18780,18770,458
|
|
20241028,141300,11572445120,18780,18780,18800,18770,2111
|
|
20241028,141200,11532787710,18770,18780,18790,18770,994
|
|
20241028,141100,11514125160,18780,18790,18790,18770,1032
|
|
20241028,141000,11494745500,18790,18780,18790,18770,1196
|
|
20241028,140900,11472279980,18780,18760,18780,18760,433
|
|
20241028,140800,11464153130,18750,18760,18780,18750,2617
|
|
20241028,140700,11415039940,18770,18780,18780,18760,649
|
|
20241028,140600,11402856080,18780,18770,18780,18760,507
|
|
20241028,140500,11393339540,18780,18780,18780,18770,718
|
|
20241028,140400,11379859970,18780,18790,18790,18770,578
|
|
20241028,140300,11369000570,18780,18760,18790,18750,1367
|
|
20241028,140200,11343341890,18760,18780,18790,18760,452
|
|
20241028,140100,11334855430,18790,18790,18790,18780,2876
|
|
20241028,140000,11280833590,18800,18770,18800,18760,985
|
|
20241028,135900,11262343060,18780,18790,18800,18760,1501
|
|
20241028,135800,11234154990,18790,18800,18820,18790,4806
|
|
20241028,135700,11143801980,18800,18810,18810,18740,5815
|
|
20241028,135600,11034510210,18740,18780,18810,18740,14408
|
|
20241028,135500,10763694240,18780,18740,18780,18740,1002
|
|
20241028,135400,10744891020,18750,18760,18770,18740,744
|
|
20241028,135300,10730936950,18750,18750,18760,18710,2291
|
|
20241028,135200,10688031630,18750,18730,18760,18710,3873
|
|
20241028,135100,10615452130,18710,18760,18760,18710,2008
|
|
20241028,135000,10577829490,18760,18770,18780,18750,1410
|
|
20241028,134900,10551371360,18770,18770,18790,18760,4113
|
|
20241028,134800,10474131930,18780,18770,18780,18750,1586
|
|
20241028,134700,10444376470,18780,18750,18780,18740,604
|
|
20241028,134600,10433042620,18750,18740,18770,18720,1423
|
|
20241028,134500,10406374650,18740,18730,18740,18720,1486
|
|
20241028,134400,10378540760,18730,18730,18740,18730,759
|
|
20241028,134300,10364321560,18730,18710,18750,18700,1681
|
|
20241028,134200,10332845730,18710,18720,18720,18700,442
|
|
20241028,134100,10324575300,18720,18700,18720,18700,408
|
|
20241028,134000,10316941490,18710,18730,18730,18690,2222
|
|
20241028,133900,10275381280,18730,18780,18780,18700,8236
|
|
20241028,133800,10121140570,18770,18790,18790,18760,823
|
|
20241028,133700,10105690680,18790,18720,18800,18720,8300
|
|
20241028,133600,9949889810,18740,18720,18750,18700,3822
|
|
20241028,133500,9878305220,18720,18680,18730,18680,2690
|
|
20241028,133400,9827961300,18690,18680,18690,18680,310
|
|
20241028,133300,9822169080,18690,18690,18700,18680,927
|
|
20241028,133200,9804847280,18690,18690,18700,18690,227
|
|
20241028,133100,9800604470,18690,18700,18700,18680,848
|
|
20241028,133000,9784754990,18700,18690,18700,18680,674
|
|
20241028,132900,9772158100,18690,18670,18690,18670,473
|
|
20241028,132800,9763320330,18680,18710,18710,18680,1106
|
|
20241028,132700,9742645840,18700,18710,18710,18690,972
|
|
20241028,132600,9724467970,18700,18690,18710,18690,280
|
|
20241028,132500,9719232120,18700,18730,18730,18690,1759
|
|
20241028,132400,9686307170,18730,18680,18730,18670,11216
|
|
20241028,132300,9476544330,18680,18670,18680,18650,772
|
|
20241028,132200,9462130940,18670,18650,18680,18640,2344
|
|
20241028,132100,9418394130,18640,18640,18650,18630,1323
|
|
20241028,132000,9393736120,18640,18640,18640,18630,293
|
|
20241028,131900,9388275180,18640,18620,18650,18610,1177
|
|
20241028,131800,9366354580,18620,18620,18620,18610,332
|
|
20241028,131700,9360174830,18620,18650,18650,18620,753
|
|
20241028,131600,9346145900,18630,18630,18640,18630,1024
|
|
20241028,131500,9327064200,18640,18640,18640,18630,508
|
|
20241028,131400,9317596870,18630,18640,18640,18630,477
|
|
20241028,131300,9308708120,18640,18660,18660,18640,1170
|
|
20241028,131200,9286878890,18660,18640,18660,18630,293
|
|
20241028,131100,9281414470,18640,18650,18650,18620,655
|
|
20241028,131000,9269211650,18650,18670,18670,18640,747
|
|
20241028,130900,9255275830,18670,18650,18670,18620,1771
|
|
20241028,130800,9222244620,18650,18630,18660,18630,1521
|
|
20241028,130700,9193886300,18630,18620,18650,18620,855
|
|
20241028,130600,9177947470,18620,18650,18650,18620,647
|
|
20241028,130500,9165893880,18640,18620,18650,18620,2025
|
|
20241028,130400,9128172530,18620,18610,18620,18610,591
|
|
20241028,130300,9117170300,18610,18610,18610,18600,352
|
|
20241028,130200,9110620430,18610,18620,18620,18610,972
|
|
20241028,130100,9092531090,18610,18610,18610,18600,455
|
|
20241028,130000,9084064560,18600,18590,18600,18590,366
|
|
20241028,125900,9077257790,18590,18610,18620,18560,1022
|
|
20241028,125800,9058257440,18560,18550,18620,18550,6984
|
|
20241028,125700,8928402650,18560,18550,18560,18540,588
|
|
20241028,125600,8917496890,18550,18550,18550,18540,874
|
|
20241028,125500,8901290120,18550,18560,18570,18540,2509
|
|
20241028,125400,8854741160,18550,18570,18580,18550,346
|
|
20241028,125300,8848317640,18570,18560,18580,18550,2217
|
|
20241028,125200,8807164010,18560,18570,18570,18560,279
|
|
20241028,125100,8801983090,18580,18560,18580,18560,710
|
|
20241028,125000,8788799860,18570,18560,18570,18560,711
|
|
20241028,124900,8775598910,18560,18570,18570,18560,786
|
|
20241028,124800,8761003570,18570,18580,18580,18570,396
|
|
20241028,124700,8753648140,18570,18570,18580,18570,1803
|
|
20241028,124600,8720153550,18570,18580,18580,18570,949
|
|
20241028,124500,8702529040,18580,18570,18580,18560,976
|
|
20241028,124400,8684405120,18570,18580,18580,18570,1101
|
|
20241028,124300,8663959280,18570,18570,18580,18570,1035
|
|
20241028,124200,8644734080,18580,18580,18580,18570,551
|
|
20241028,124100,8634498120,18580,18580,18590,18570,1169
|
|
20241028,124000,8612774280,18580,18570,18580,18570,214
|
|
20241028,123900,8608799400,18570,18570,18580,18560,1337
|
|
20241028,123800,8583969460,18570,18560,18580,18560,1551
|
|
20241028,123700,8555168650,18570,18580,18580,18560,1687
|
|
20241028,123600,8523840910,18580,18560,18580,18560,1249
|
|
20241028,123500,8500649940,18570,18560,18580,18560,701
|
|
20241028,123400,8487632070,18570,18570,18580,18570,367
|
|
20241028,123300,8480813850,18570,18570,18580,18560,1614
|
|
20241028,123200,8450843870,18580,18590,18590,18570,555
|
|
20241028,123100,8440532570,18590,18580,18590,18570,1543
|
|
20241028,123000,8411867870,18570,18580,18580,18570,769
|
|
20241028,122900,8397587380,18570,18560,18570,18560,350
|
|
20241028,122800,8391089570,18560,18570,18570,18560,403
|
|
20241028,122700,8383607260,18570,18570,18580,18560,1070
|
|
20241028,122600,8363742570,18580,18570,18580,18570,325
|
|
20241028,122500,8357705080,18580,18570,18580,18570,652
|
|
20241028,122400,8345596910,18560,18560,18560,18560,548
|
|
20241028,122300,8335426030,18560,18580,18580,18560,1342
|
|
20241028,122200,8310510630,18570,18560,18570,18560,825
|
|
20241028,122100,8295197560,18570,18540,18570,18540,1259
|
|
20241028,122000,8271832770,18550,18550,18560,18540,484
|
|
20241028,121900,8262854610,18560,18550,18560,18550,401
|
|
20241028,121800,8255414210,18550,18540,18560,18540,155
|
|
20241028,121700,8252538790,18550,18550,18550,18530,1256
|
|
20241028,121600,8229250470,18550,18540,18550,18540,185
|
|
20241028,121500,8225819770,18550,18550,18550,18540,1079
|
|
20241028,121400,8205811310,18550,18560,18570,18540,345
|
|
20241028,121300,8199409530,18550,18550,18560,18540,2598
|
|
20241028,121200,8151231090,18560,18560,18570,18560,325
|
|
20241028,121100,8145197390,18570,18560,18580,18540,1050
|
|
20241028,121000,8125723880,18560,18550,18570,18540,2145
|
|
20241028,120900,8085938140,18550,18540,18560,18540,577
|
|
20241028,120800,8075234900,18550,18540,18550,18530,666
|
|
20241028,120700,8062885460,18550,18530,18550,18530,821
|
|
20241028,120600,8047665850,18530,18540,18540,18530,412
|
|
20241028,120500,8040031250,18540,18530,18540,18530,361
|
|
20241028,120400,8033339150,18530,18560,18560,18530,525
|
|
20241028,120300,8023609060,18550,18540,18550,18540,686
|
|
20241028,120200,8010886690,18550,18530,18550,18530,285
|
|
20241028,120100,8005601970,18530,18550,18550,18530,934
|
|
20241028,120000,7988288770,18550,18570,18570,18540,1063
|
|
20241028,115900,7968569410,18570,18570,18580,18560,178
|
|
20241028,115800,7965263300,18550,18570,18580,18550,907
|
|
20241028,115700,7948432130,18580,18600,18600,18570,262
|
|
20241028,115600,7943560510,18600,18570,18610,18550,3326
|
|
20241028,115500,7881709400,18570,18580,18590,18570,1037
|
|
20241028,115400,7862440920,18580,18590,18590,18580,286
|
|
20241028,115300,7857125500,18590,18540,18590,18540,1180
|
|
20241028,115200,7835209380,18590,18540,18590,18530,1104
|
|
20241028,115100,7814729940,18540,18550,18570,18530,3369
|
|
20241028,115000,7752265310,18550,18540,18550,18530,401
|
|
20241028,114900,7744830450,18530,18540,18560,18530,1402
|
|
20241028,114800,7718839310,18540,18540,18540,18530,979
|
|
20241028,114700,7700695860,18540,18550,18550,18540,1942
|
|
20241028,114600,7664688840,18550,18540,18560,18540,380
|
|
20241028,114500,7657640840,18540,18550,18560,18540,686
|
|
20241028,114400,7644916570,18550,18550,18560,18540,169
|
|
20241028,114300,7641782030,18560,18540,18570,18540,845
|
|
20241028,114200,7626103640,18540,18550,18560,18540,1713
|
|
20241028,114100,7594341140,18560,18560,18560,18550,366
|
|
20241028,114000,7587549230,18560,18560,18570,18560,443
|
|
20241028,113900,7579325640,18560,18550,18570,18550,1029
|
|
20241028,113800,7560236680,18550,18550,18570,18530,1670
|
|
20241028,113700,7529261030,18550,18570,18570,18550,303
|
|
20241028,113600,7523637450,18560,18560,18560,18550,420
|
|
20241028,113500,7515845660,18560,18570,18570,18550,672
|
|
20241028,113400,7503369520,18580,18560,18580,18560,534
|
|
20241028,113300,7493453000,18560,18550,18560,18540,663
|
|
20241028,113200,7481157670,18550,18560,18560,18540,912
|
|
20241028,113100,7464246510,18560,18560,18570,18550,1978
|
|
20241028,113000,7427534150,18550,18570,18570,18550,2195
|
|
20241028,112900,7386788950,18570,18580,18580,18570,1010
|
|
20241028,112800,7368030000,18570,18570,18580,18570,315
|
|
20241028,112700,7362178470,18570,18580,18580,18570,1902
|
|
20241028,112600,7326852110,18580,18590,18600,18580,1076
|
|
20241028,112500,7306857440,18580,18600,18600,18580,157
|
|
20241028,112400,7303938820,18600,18570,18600,18560,1718
|
|
20241028,112300,7272023840,18570,18580,18600,18570,2945
|
|
20241028,112200,7217298700,18590,18610,18610,18580,2917
|
|
20241028,112100,7163058530,18610,18600,18610,18600,167
|
|
20241028,112000,7159950930,18600,18600,18610,18590,1080
|
|
20241028,111900,7139863600,18600,18590,18600,18580,490
|
|
20241028,111800,7130756730,18590,18590,18600,18580,1178
|
|
20241028,111700,7108856320,18590,18680,18690,18580,14190
|
|
20241028,111600,6844654320,18690,18670,18690,18670,2442
|
|
20241028,111500,6799042120,18670,18650,18670,18640,2307
|
|
20241028,111400,6756008970,18650,18650,18660,18650,714
|
|
20241028,111300,6742692740,18660,18640,18660,18630,953
|
|
20241028,111200,6724924040,18640,18620,18640,18610,2022
|
|
20241028,111100,6687269360,18610,18610,18620,18610,873
|
|
20241028,111000,6671016890,18620,18620,18620,18610,696
|
|
20241028,110900,6658061490,18610,18610,18620,18610,1913
|
|
20241028,110800,6622455070,18620,18640,18640,18620,1207
|
|
20241028,110700,6599968660,18640,18670,18670,18610,6593
|
|
20241028,110600,6477045080,18650,18690,18690,18650,5276
|
|
20241028,110500,6378553930,18690,18670,18690,18670,2310
|
|
20241028,110400,6335407560,18670,18660,18670,18660,2181
|
|
20241028,110300,6294695820,18660,18630,18660,18620,2311
|
|
20241028,110200,6251608790,18620,18640,18650,18620,2655
|
|
20241028,110100,6202133730,18640,18580,18640,18580,7983
|
|
20241028,110000,6053593780,18590,18580,18590,18580,2129
|
|
20241028,105900,6014030070,18580,18560,18590,18550,3559
|
|
20241028,105800,5947942660,18550,18570,18570,18550,1997
|
|
20241028,105700,5910869230,18560,18560,18570,18540,1634
|
|
20241028,105600,5880551800,18570,18530,18570,18530,5892
|
|
20241028,105500,5771282750,18530,18520,18530,18510,1849
|
|
20241028,105400,5737031980,18520,18540,18540,18520,1468
|
|
20241028,105300,5709833450,18530,18530,18540,18530,2055
|
|
20241028,105200,5671749870,18520,18520,18530,18520,631
|
|
20241028,105100,5660062000,18520,18540,18540,18520,1523
|
|
20241028,105000,5631841360,18540,18520,18540,18520,679
|
|
20241028,104900,5619259510,18520,18510,18530,18510,787
|
|
20241028,104800,5604685260,18520,18510,18530,18510,1775
|
|
20241028,104700,5571814790,18510,18500,18520,18500,741
|
|
20241028,104600,5558098910,18500,18520,18520,18500,1546
|
|
20241028,104500,5529480100,18520,18510,18520,18510,616
|
|
20241028,104400,5518077740,18500,18510,18510,18500,929
|
|
20241028,104300,5500883100,18500,18500,18510,18500,1735
|
|
20241028,104200,5468782550,18500,18500,18510,18500,1260
|
|
20241028,104100,5445469630,18510,18500,18510,18500,700
|
|
20241028,104000,5432517860,18500,18490,18500,18490,1137
|
|
20241028,103900,5411488780,18490,18480,18500,18470,1586
|
|
20241028,103800,5382175930,18470,18470,18480,18470,298
|
|
20241028,103700,5376670050,18480,18470,18480,18460,1496
|
|
20241028,103600,5349038060,18480,18500,18500,18470,2634
|
|
20241028,103500,5300351870,18510,18500,18510,18500,2944
|
|
20241028,103400,5245882460,18500,18520,18530,18500,1586
|
|
20241028,103300,5216515190,18520,18510,18530,18500,4496
|
|
20241028,103200,5133251350,18510,18500,18510,18480,3274
|
|
20241028,103100,5072670830,18500,18490,18500,18480,2011
|
|
20241028,103000,5035467640,18490,18490,18500,18490,1240
|
|
20241028,102900,5012528320,18500,18500,18500,18490,1602
|
|
20241028,102800,4982902270,18500,18490,18500,18480,3785
|
|
20241028,102700,4912901600,18490,18450,18490,18450,1637
|
|
20241028,102600,4882655990,18450,18450,18470,18450,1150
|
|
20241028,102500,4861425540,18450,18440,18450,18440,1019
|
|
20241028,102400,4842631480,18440,18440,18450,18430,884
|
|
20241028,102300,4826331420,18450,18440,18450,18430,892
|
|
20241028,102200,4809885730,18440,18450,18460,18440,877
|
|
20241028,102100,4793707340,18450,18460,18460,18440,1765
|
|
20241028,102000,4761146660,18460,18450,18460,18440,2353
|
|
20241028,101900,4717733920,18460,18450,18460,18450,389
|
|
20241028,101800,4710554590,18460,18470,18480,18460,781
|
|
20241028,101700,4696136420,18470,18470,18480,18460,1445
|
|
20241028,101600,4669450470,18480,18480,18480,18470,1815
|
|
20241028,101500,4635924990,18470,18460,18480,18450,1638
|
|
20241028,101400,4605674480,18460,18460,18470,18450,2172
|
|
20241028,101300,4565579260,18460,18430,18460,18430,2755
|
|
20241028,101200,4514755730,18430,18450,18450,18420,4504
|
|
20241028,101100,4431715810,18450,18440,18450,18430,909
|
|
20241028,101000,4414957910,18440,18450,18450,18430,1893
|
|
20241028,100900,4380057540,18450,18460,18460,18420,1203
|
|
20241028,100800,4357871050,18460,18390,18460,18390,3707
|
|
20241028,100700,4289570240,18400,18390,18410,18390,637
|
|
20241028,100600,4277849480,18390,18390,18400,18390,320
|
|
20241028,100500,4271963440,18400,18390,18400,18390,1767
|
|
20241028,100400,4239467350,18400,18410,18410,18390,595
|
|
20241028,100300,4228522020,18400,18390,18400,18390,702
|
|
20241028,100200,4215606700,18390,18380,18400,18380,1074
|
|
20241028,100100,4195853990,18390,18400,18400,18380,3713
|
|
20241028,100000,4127564060,18410,18420,18430,18410,1337
|
|
20241028,095900,4102938140,18410,18400,18420,18380,1619
|
|
20241028,095800,4073142310,18400,18400,18400,18380,592
|
|
20241028,095700,4062256310,18380,18400,18410,18380,1475
|
|
20241028,095600,4035130300,18390,18400,18410,18390,816
|
|
20241028,095500,4020121640,18390,18380,18400,18370,2677
|
|
20241028,095400,3970901840,18390,18380,18390,18380,1103
|
|
20241028,095300,3950625790,18390,18380,18390,18370,2746
|
|
20241028,095200,3900154800,18370,18370,18380,18360,1408
|
|
20241028,095100,3874300090,18370,18370,18380,18360,839
|
|
20241028,095000,3858887580,18370,18370,18380,18360,1358
|
|
20241028,094900,3833942450,18370,18360,18380,18360,580
|
|
20241028,094800,3823289360,18360,18360,18370,18350,2211
|
|
20241028,094700,3782696590,18360,18360,18370,18360,1301
|
|
20241028,094600,3758800810,18370,18370,18370,18350,2154
|
|
20241028,094500,3719233240,18370,18380,18380,18350,2478
|
|
20241028,094400,3673733010,18370,18380,18380,18370,249
|
|
20241028,094300,3669158610,18370,18360,18380,18360,585
|
|
20241028,094200,3658416160,18350,18360,18360,18350,837
|
|
20241028,094100,3643054420,18370,18350,18370,18340,1017
|
|
20241028,094000,3624392440,18340,18350,18360,18340,1317
|
|
20241028,093900,3600228620,18340,18390,18390,18330,3841
|
|
20241028,093800,3529750090,18380,18340,18390,18330,1604
|
|
20241028,093700,3500307420,18360,18380,18400,18330,1349
|
|
20241028,093600,3475545490,18390,18320,18390,18320,7902
|
|
20241028,093500,3330607980,18330,18310,18330,18310,672
|
|
20241028,093400,3318294100,18320,18310,18330,18300,2188
|
|
20241028,093300,3278235160,18310,18310,18310,18300,1039
|
|
20241028,093200,3259217360,18310,18310,18310,18300,5506
|
|
20241028,093100,3158438360,18310,18310,18330,18290,9234
|
|
20241028,093000,2989445370,18300,18340,18360,18300,12744
|
|
20241028,092900,2755864670,18330,18340,18350,18330,4245
|
|
20241028,092800,2678047290,18340,18330,18350,18330,2457
|
|
20241028,092700,2633004460,18330,18390,18390,18330,4600
|
|
20241028,092600,2548593850,18380,18440,18450,18370,6588
|
|
20241028,092500,2427348380,18440,18430,18450,18430,695
|
|
20241028,092400,2414537860,18460,18460,18470,18430,946
|
|
20241028,092300,2397078120,18470,18470,18480,18430,4253
|
|
20241028,092200,2318583280,18470,18460,18470,18450,2633
|
|
20241028,092100,2269985210,18460,18420,18470,18420,6099
|
|
20241028,092000,2157452470,18420,18400,18420,18370,2963
|
|
20241028,091900,2102976020,18390,18390,18400,18370,6486
|
|
20241028,091800,1983736800,18400,18400,18420,18390,4109
|
|
20241028,091700,1908131720,18400,18420,18440,18390,6273
|
|
20241028,091600,1792609710,18420,18440,18440,18410,3781
|
|
20241028,091500,1722954330,18450,18420,18450,18420,2081
|
|
20241028,091400,1684594240,18430,18390,18430,18380,3152
|
|
20241028,091300,1626570300,18420,18390,18430,18380,2719
|
|
20241028,091200,1576562300,18390,18390,18390,18370,904
|
|
20241028,091100,1559938690,18370,18340,18380,18340,1667
|
|
20241028,091000,1529329930,18340,18340,18380,18320,4117
|
|
20241028,090900,1453827490,18350,18370,18400,18330,4018
|
|
20241028,090800,1380094550,18410,18350,18410,18330,3326
|
|
20241028,090700,1319065970,18350,18300,18350,18290,3190
|
|
20241028,090600,1260643850,18300,18370,18400,18300,7552
|
|
20241028,090500,1122329060,18360,18310,18360,18300,3555
|
|
20241028,090400,1057201300,18310,18420,18440,18300,11834
|
|
20241028,090300,840051150,18440,18450,18450,18380,6210
|
|
20241028,090200,725643150,18440,18410,18480,18410,2207
|
|
20241028,090100,684936280,18400,18450,18450,18330,13795
|
|
20241028,090000,431136210,18460,18490,18520,18460,23146
|