615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,191100,17713222630,18360,18360,18360,18360,0
|
|
20241029,191000,17713222630,18360,18360,18360,18360,0
|
|
20241029,190900,17713222630,18360,18360,18360,18360,0
|
|
20241029,190800,17713222630,18360,18360,18360,18360,0
|
|
20241029,190700,17713222630,18360,18360,18360,18360,0
|
|
20241029,190600,17713222630,18360,18360,18360,18360,0
|
|
20241029,190500,17713222630,18360,18360,18360,18360,0
|
|
20241029,190400,17713222630,18360,18360,18360,18360,0
|
|
20241029,190300,17713222630,18360,18360,18360,18360,0
|
|
20241029,190200,17713222630,18360,18360,18360,18360,0
|
|
20241029,190100,17713222630,18360,18360,18360,18360,0
|
|
20241029,190000,17713222630,18360,18360,18360,18360,0
|
|
20241029,185900,17713222630,18360,18360,18360,18360,0
|
|
20241029,185800,17713222630,18360,18360,18360,18360,0
|
|
20241029,185700,17713222630,18360,18360,18360,18360,0
|
|
20241029,185600,17713222630,18360,18360,18360,18360,0
|
|
20241029,185500,17713222630,18360,18360,18360,18360,0
|
|
20241029,185400,17713222630,18360,18360,18360,18360,0
|
|
20241029,185300,17713222630,18360,18360,18360,18360,0
|
|
20241029,185200,17713222630,18360,18360,18360,18360,0
|
|
20241029,185100,17713222630,18360,18360,18360,18360,0
|
|
20241029,185000,17713222630,18360,18360,18360,18360,0
|
|
20241029,184900,17713222630,18360,18360,18360,18360,0
|
|
20241029,184800,17713222630,18360,18360,18360,18360,0
|
|
20241029,184700,17713222630,18360,18360,18360,18360,0
|
|
20241029,184600,17713222630,18360,18360,18360,18360,0
|
|
20241029,184500,17713222630,18360,18360,18360,18360,0
|
|
20241029,184400,17713222630,18360,18360,18360,18360,0
|
|
20241029,184300,17713222630,18360,18360,18360,18360,0
|
|
20241029,184200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,184100,17713222630,18360,18360,18360,18360,0
|
|
20241029,184000,17713222630,18360,18360,18360,18360,0
|
|
20241029,183900,17713222630,18360,18360,18360,18360,0
|
|
20241029,183800,17713222630,18360,18360,18360,18360,0
|
|
20241029,183700,17713222630,18360,18360,18360,18360,0
|
|
20241029,183600,17713222630,18360,18360,18360,18360,0
|
|
20241029,183500,17713222630,18360,18360,18360,18360,0
|
|
20241029,183400,17713222630,18360,18360,18360,18360,0
|
|
20241029,183300,17713222630,18360,18360,18360,18360,0
|
|
20241029,183200,17713222630,18360,18360,18360,18360,0
|
|
20241029,183100,17713222630,18360,18360,18360,18360,0
|
|
20241029,183000,17713222630,18360,18360,18360,18360,0
|
|
20241029,182900,17713222630,18360,18360,18360,18360,0
|
|
20241029,182800,17713222630,18360,18360,18360,18360,0
|
|
20241029,182700,17713222630,18360,18360,18360,18360,0
|
|
20241029,182600,17713222630,18360,18360,18360,18360,0
|
|
20241029,182500,17713222630,18360,18360,18360,18360,0
|
|
20241029,182400,17713222630,18360,18360,18360,18360,0
|
|
20241029,182300,17713222630,18360,18360,18360,18360,0
|
|
20241029,182200,17713222630,18360,18360,18360,18360,0
|
|
20241029,182100,17713222630,18360,18360,18360,18360,0
|
|
20241029,182000,17713222630,18360,18360,18360,18360,0
|
|
20241029,181900,17713222630,18360,18360,18360,18360,0
|
|
20241029,181800,17713222630,18360,18360,18360,18360,0
|
|
20241029,181700,17713222630,18360,18360,18360,18360,0
|
|
20241029,181600,17713222630,18360,18360,18360,18360,0
|
|
20241029,181500,17713222630,18360,18360,18360,18360,0
|
|
20241029,181400,17713222630,18360,18360,18360,18360,0
|
|
20241029,181300,17713222630,18360,18360,18360,18360,0
|
|
20241029,181200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,181100,17713222630,18360,18360,18360,18360,0
|
|
20241029,181000,17713222630,18360,18360,18360,18360,0
|
|
20241029,180900,17713222630,18360,18360,18360,18360,0
|
|
20241029,180800,17713222630,18360,18360,18360,18360,0
|
|
20241029,180700,17713222630,18360,18360,18360,18360,0
|
|
20241029,180600,17713222630,18360,18360,18360,18360,0
|
|
20241029,180500,17713222630,18360,18360,18360,18360,0
|
|
20241029,180400,17713222630,18360,18360,18360,18360,0
|
|
20241029,180300,17713222630,18360,18360,18360,18360,0
|
|
20241029,180200,17713222630,18360,18360,18360,18360,0
|
|
20241029,180100,17713222630,18360,18360,18360,18360,0
|
|
20241029,180000,17713222630,18360,18360,18360,18360,0
|
|
20241029,175900,17713222630,18360,18360,18360,18360,0
|
|
20241029,175800,17713222630,18360,18360,18360,18360,0
|
|
20241029,175700,17713222630,18360,18360,18360,18360,0
|
|
20241029,175600,17713222630,18360,18360,18360,18360,0
|
|
20241029,175500,17713222630,18360,18360,18360,18360,0
|
|
20241029,175400,17713222630,18360,18360,18360,18360,0
|
|
20241029,175300,17713222630,18360,18360,18360,18360,0
|
|
20241029,175200,17713222630,18360,18360,18360,18360,0
|
|
20241029,175100,17713222630,18360,18360,18360,18360,0
|
|
20241029,175000,17713222630,18360,18360,18360,18360,0
|
|
20241029,174900,17713222630,18360,18360,18360,18360,0
|
|
20241029,174800,17713222630,18360,18360,18360,18360,0
|
|
20241029,174700,17713222630,18360,18360,18360,18360,0
|
|
20241029,174600,17713222630,18360,18360,18360,18360,0
|
|
20241029,174500,17713222630,18360,18360,18360,18360,0
|
|
20241029,174400,17713222630,18360,18360,18360,18360,0
|
|
20241029,174300,17713222630,18360,18360,18360,18360,0
|
|
20241029,174200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,174100,17713222630,18360,18360,18360,18360,0
|
|
20241029,174000,17713222630,18360,18360,18360,18360,0
|
|
20241029,173900,17713222630,18360,18360,18360,18360,0
|
|
20241029,173800,17713222630,18360,18360,18360,18360,0
|
|
20241029,173700,17713222630,18360,18360,18360,18360,0
|
|
20241029,173600,17713222630,18360,18360,18360,18360,0
|
|
20241029,173500,17713222630,18360,18360,18360,18360,0
|
|
20241029,173400,17713222630,18360,18360,18360,18360,0
|
|
20241029,173300,17713222630,18360,18360,18360,18360,0
|
|
20241029,173200,17713222630,18360,18360,18360,18360,0
|
|
20241029,173100,17713222630,18360,18360,18360,18360,0
|
|
20241029,173000,17713222630,18360,18360,18360,18360,0
|
|
20241029,172900,17713222630,18360,18360,18360,18360,0
|
|
20241029,172800,17713222630,18360,18360,18360,18360,0
|
|
20241029,172700,17713222630,18360,18360,18360,18360,0
|
|
20241029,172600,17713222630,18360,18360,18360,18360,0
|
|
20241029,172500,17713222630,18360,18360,18360,18360,0
|
|
20241029,172400,17713222630,18360,18360,18360,18360,0
|
|
20241029,172300,17713222630,18360,18360,18360,18360,0
|
|
20241029,172200,17713222630,18360,18360,18360,18360,0
|
|
20241029,172100,17713222630,18360,18360,18360,18360,0
|
|
20241029,172000,17713222630,18360,18360,18360,18360,0
|
|
20241029,171900,17713222630,18360,18360,18360,18360,0
|
|
20241029,171800,17713222630,18360,18360,18360,18360,0
|
|
20241029,171700,17713222630,18360,18360,18360,18360,0
|
|
20241029,171600,17713222630,18360,18360,18360,18360,0
|
|
20241029,171500,17713222630,18360,18360,18360,18360,0
|
|
20241029,171400,17713222630,18360,18360,18360,18360,0
|
|
20241029,171300,17713222630,18360,18360,18360,18360,0
|
|
20241029,171200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,171100,17713222630,18360,18360,18360,18360,0
|
|
20241029,171000,17713222630,18360,18360,18360,18360,0
|
|
20241029,170900,17713222630,18360,18360,18360,18360,0
|
|
20241029,170800,17713222630,18360,18360,18360,18360,0
|
|
20241029,170700,17713222630,18360,18360,18360,18360,0
|
|
20241029,170600,17713222630,18360,18360,18360,18360,0
|
|
20241029,170500,17713222630,18360,18360,18360,18360,0
|
|
20241029,170400,17713222630,18360,18360,18360,18360,0
|
|
20241029,170300,17713222630,18360,18360,18360,18360,0
|
|
20241029,170200,17713222630,18360,18360,18360,18360,0
|
|
20241029,170100,17713222630,18360,18360,18360,18360,0
|
|
20241029,170000,17713222630,18360,18360,18360,18360,0
|
|
20241029,165900,17713222630,18360,18360,18360,18360,0
|
|
20241029,165800,17713222630,18360,18360,18360,18360,0
|
|
20241029,165700,17713222630,18360,18360,18360,18360,0
|
|
20241029,165600,17713222630,18360,18360,18360,18360,0
|
|
20241029,165500,17713222630,18360,18360,18360,18360,0
|
|
20241029,165400,17713222630,18360,18360,18360,18360,0
|
|
20241029,165300,17713222630,18360,18360,18360,18360,0
|
|
20241029,165200,17713222630,18360,18360,18360,18360,0
|
|
20241029,165100,17713222630,18360,18360,18360,18360,0
|
|
20241029,165000,17713222630,18360,18360,18360,18360,0
|
|
20241029,164900,17713222630,18360,18360,18360,18360,0
|
|
20241029,164800,17713222630,18360,18360,18360,18360,0
|
|
20241029,164700,17713222630,18360,18360,18360,18360,0
|
|
20241029,164600,17713222630,18360,18360,18360,18360,0
|
|
20241029,164500,17713222630,18360,18360,18360,18360,0
|
|
20241029,164400,17713222630,18360,18360,18360,18360,0
|
|
20241029,164300,17713222630,18360,18360,18360,18360,0
|
|
20241029,164200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,164100,17713222630,18360,18360,18360,18360,0
|
|
20241029,164000,17713222630,18360,18360,18360,18360,0
|
|
20241029,163900,17713222630,18360,18360,18360,18360,0
|
|
20241029,163800,17713222630,18360,18360,18360,18360,0
|
|
20241029,163700,17713222630,18360,18360,18360,18360,0
|
|
20241029,163600,17713222630,18360,18360,18360,18360,0
|
|
20241029,163500,17713222630,18360,18360,18360,18360,0
|
|
20241029,163400,17713222630,18360,18360,18360,18360,0
|
|
20241029,163300,17713222630,18360,18360,18360,18360,0
|
|
20241029,163200,17713222630,18360,18360,18360,18360,0
|
|
20241029,163100,17713222630,18360,18360,18360,18360,0
|
|
20241029,163000,17713222630,18360,18360,18360,18360,0
|
|
20241029,162900,17713222630,18360,18360,18360,18360,0
|
|
20241029,162800,17713222630,18360,18360,18360,18360,0
|
|
20241029,162700,17713222630,18360,18360,18360,18360,0
|
|
20241029,162600,17713222630,18360,18360,18360,18360,0
|
|
20241029,162500,17713222630,18360,18360,18360,18360,0
|
|
20241029,162400,17713222630,18360,18360,18360,18360,0
|
|
20241029,162300,17713222630,18360,18360,18360,18360,0
|
|
20241029,162200,17713222630,18360,18360,18360,18360,0
|
|
20241029,162100,17713222630,18360,18360,18360,18360,0
|
|
20241029,162000,17713222630,18360,18360,18360,18360,0
|
|
20241029,161900,17713222630,18360,18360,18360,18360,0
|
|
20241029,161800,17713222630,18360,18360,18360,18360,0
|
|
20241029,161700,17713222630,18360,18360,18360,18360,0
|
|
20241029,161600,17713222630,18360,18360,18360,18360,0
|
|
20241029,161500,17713222630,18360,18360,18360,18360,0
|
|
20241029,161400,17713222630,18360,18360,18360,18360,0
|
|
20241029,161300,17713222630,18360,18360,18360,18360,0
|
|
20241029,161200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,161100,17713222630,18360,18360,18360,18360,0
|
|
20241029,161000,17713222630,18360,18360,18360,18360,0
|
|
20241029,160900,17713222630,18360,18360,18360,18360,0
|
|
20241029,160800,17713222630,18360,18360,18360,18360,0
|
|
20241029,160700,17713222630,18360,18360,18360,18360,0
|
|
20241029,160600,17713222630,18360,18360,18360,18360,0
|
|
20241029,160500,17713222630,18360,18360,18360,18360,0
|
|
20241029,160400,17713222630,18360,18360,18360,18360,0
|
|
20241029,160300,17713222630,18360,18360,18360,18360,0
|
|
20241029,160200,17713222630,18360,18360,18360,18360,0
|
|
20241029,160100,17713222630,18360,18360,18360,18360,0
|
|
20241029,160000,17713222630,18360,18360,18360,18360,0
|
|
20241029,155900,17713222630,18360,18360,18360,18360,0
|
|
20241029,155800,17713222630,18360,18360,18360,18360,0
|
|
20241029,155700,17713222630,18360,18360,18360,18360,0
|
|
20241029,155600,17713222630,18360,18360,18360,18360,0
|
|
20241029,155500,17713222630,18360,18360,18360,18360,0
|
|
20241029,155400,17713222630,18360,18360,18360,18360,0
|
|
20241029,155300,17713222630,18360,18360,18360,18360,0
|
|
20241029,155200,17713222630,18360,18360,18360,18360,0
|
|
20241029,155100,17713222630,18360,18360,18360,18360,0
|
|
20241029,155000,17713222630,18360,18360,18360,18360,0
|
|
20241029,154900,17713222630,18360,18360,18360,18360,0
|
|
20241029,154800,17713222630,18360,18360,18360,18360,0
|
|
20241029,154700,17713222630,18360,18360,18360,18360,0
|
|
20241029,154600,17713222630,18360,18360,18360,18360,0
|
|
20241029,154500,17713222630,18360,18360,18360,18360,0
|
|
20241029,154400,17713222630,18360,18360,18360,18360,0
|
|
20241029,154300,17713222630,18360,18360,18360,18360,0
|
|
20241029,154200,17713222630,18360,18360,18360,18360,108972
|
|
20241029,154100,17713222630,18360,18360,18360,18360,0
|
|
20241029,154000,17713222630,18360,18360,18360,18360,0
|
|
20241029,153900,17713222630,18360,18360,18360,18360,0
|
|
20241029,153800,17713222630,18360,18360,18360,18360,0
|
|
20241029,153700,17713222630,18360,18360,18360,18360,0
|
|
20241029,153600,17713222630,18360,18360,18360,18360,0
|
|
20241029,153500,17713222630,18360,18360,18360,18360,0
|
|
20241029,153400,17713222630,18360,18360,18360,18360,0
|
|
20241029,153300,17713222630,18360,18360,18360,18360,0
|
|
20241029,153200,17713222630,18360,18360,18360,18360,0
|
|
20241029,153100,17713222630,18360,18360,18360,18360,0
|
|
20241029,153000,17713222630,18360,18360,18360,18360,108972
|
|
20241029,152900,15712496710,18390,18390,18390,18390,0
|
|
20241029,152800,15712496710,18390,18390,18390,18390,0
|
|
20241029,152700,15712496710,18390,18390,18390,18390,0
|
|
20241029,152600,15712496710,18390,18390,18390,18390,0
|
|
20241029,152500,15712496710,18390,18390,18390,18390,0
|
|
20241029,152400,15712496710,18390,18390,18390,18390,0
|
|
20241029,152300,15712496710,18390,18390,18390,18390,0
|
|
20241029,152200,15712496710,18390,18390,18390,18390,0
|
|
20241029,152100,15712496710,18390,18390,18390,18390,0
|
|
20241029,152000,15712496710,18390,18390,18390,18390,0
|
|
20241029,151900,15712496710,18390,18420,18420,18390,7865
|
|
20241029,151800,15567748030,18410,18440,18440,18410,8109
|
|
20241029,151700,15418375620,18440,18430,18450,18420,15466
|
|
20241029,151600,15133382380,18430,18420,18450,18420,10624
|
|
20241029,151500,14937570840,18430,18420,18440,18420,3036
|
|
20241029,151400,14881616540,18430,18440,18440,18420,3532
|
|
20241029,151300,14816519750,18430,18410,18430,18410,2818
|
|
20241029,151200,14764604910,18420,18430,18440,18410,6511
|
|
20241029,151100,14644647650,18440,18430,18440,18420,4270
|
|
20241029,151000,14565971910,18430,18450,18460,18430,6106
|
|
20241029,150900,14453352930,18450,18430,18470,18420,6817
|
|
20241029,150800,14327597600,18430,18450,18450,18420,2322
|
|
20241029,150700,14284808700,18450,18430,18460,18430,3216
|
|
20241029,150600,14225510600,18430,18430,18440,18420,1343
|
|
20241029,150500,14200758480,18430,18430,18440,18420,2397
|
|
20241029,150400,14156585670,18420,18430,18430,18420,917
|
|
20241029,150300,14139689080,18430,18430,18440,18420,2048
|
|
20241029,150200,14101945910,18430,18440,18440,18420,1166
|
|
20241029,150100,14080458680,18440,18430,18450,18420,1443
|
|
20241029,150000,14053859340,18440,18420,18460,18420,2895
|
|
20241029,145900,14000463110,18440,18450,18450,18420,1511
|
|
20241029,145800,13972604320,18450,18430,18470,18420,5025
|
|
20241029,145700,13879923840,18430,18440,18440,18420,2868
|
|
20241029,145600,13827071140,18440,18430,18440,18420,1761
|
|
20241029,145500,13794615930,18430,18430,18440,18420,1839
|
|
20241029,145400,13760720640,18430,18440,18450,18430,2040
|
|
20241029,145300,13723107200,18440,18440,18440,18430,1016
|
|
20241029,145200,13704379410,18440,18440,18450,18420,775
|
|
20241029,145100,13690092750,18440,18440,18450,18430,844
|
|
20241029,145000,13674529830,18450,18440,18460,18430,1915
|
|
20241029,144900,13639206150,18440,18450,18450,18430,602
|
|
20241029,144800,13628105810,18440,18460,18460,18410,686
|
|
20241029,144700,13615450820,18460,18420,18460,18410,7392
|
|
20241029,144600,13479187640,18420,18420,18420,18410,933
|
|
20241029,144500,13462006990,18420,18420,18430,18410,766
|
|
20241029,144400,13447898660,18420,18430,18430,18410,786
|
|
20241029,144300,13433422560,18430,18430,18440,18420,291
|
|
20241029,144200,13428058750,18420,18420,18440,18420,625
|
|
20241029,144100,13416540540,18420,18440,18450,18390,1697
|
|
20241029,144000,13385266160,18440,18430,18440,18430,1614
|
|
20241029,143900,13355512080,18430,18430,18430,18410,816
|
|
20241029,143800,13340479570,18420,18430,18430,18410,805
|
|
20241029,143700,13325648800,18430,18430,18440,18410,539
|
|
20241029,143600,13315718010,18430,18420,18430,18420,847
|
|
20241029,143500,13300111710,18420,18440,18440,18390,1883
|
|
20241029,143400,13265420450,18420,18410,18450,18390,6406
|
|
20241029,143300,13147371190,18410,18380,18420,18380,338
|
|
20241029,143200,13141151190,18380,18410,18420,18380,2295
|
|
20241029,143100,13098912650,18400,18400,18410,18380,455
|
|
20241029,143000,13090540910,18400,18410,18420,18380,1153
|
|
20241029,142900,13069332930,18410,18400,18430,18390,356
|
|
20241029,142800,13062781130,18430,18390,18430,18380,1574
|
|
20241029,142700,13033815990,18390,18400,18400,18390,590
|
|
20241029,142600,13022963150,18400,18390,18400,18390,195
|
|
20241029,142500,13019376600,18400,18390,18410,18380,1032
|
|
20241029,142400,13000391220,18400,18410,18410,18390,336
|
|
20241029,142300,12994209090,18410,18360,18410,18360,517
|
|
20241029,142200,12984696360,18360,18400,18420,18360,1481
|
|
20241029,142100,12957458610,18410,18410,18410,18400,330
|
|
20241029,142000,12951383600,18400,18370,18420,18370,751
|
|
20241029,141900,12937559030,18370,18420,18420,18350,940
|
|
20241029,141800,12920275410,18420,18360,18440,18360,3981
|
|
20241029,141700,12846991390,18360,18370,18370,18360,245
|
|
20241029,141600,12842493000,18360,18370,18370,18360,317
|
|
20241029,141500,12836670040,18370,18370,18380,18370,888
|
|
20241029,141400,12820353740,18370,18390,18390,18370,219
|
|
20241029,141300,12816328730,18390,18400,18400,18390,772
|
|
20241029,141200,12802128280,18390,18380,18390,18360,813
|
|
20241029,141100,12787193330,18370,18410,18410,18370,2438
|
|
20241029,141000,12742336880,18410,18400,18410,18400,577
|
|
20241029,140900,12731719730,18400,18370,18400,18360,1109
|
|
20241029,140800,12711328420,18370,18380,18390,18370,765
|
|
20241029,140700,12697272270,18380,18400,18400,18380,687
|
|
20241029,140600,12684639500,18390,18390,18410,18390,513
|
|
20241029,140500,12675203760,18390,18380,18400,18380,526
|
|
20241029,140400,12665529590,18380,18410,18420,18380,337
|
|
20241029,140300,12659329680,18410,18370,18420,18370,2066
|
|
20241029,140200,12621318970,18370,18370,18380,18360,1513
|
|
20241029,140100,12593527840,18370,18370,18390,18370,433
|
|
20241029,140000,12585571370,18370,18370,18380,18370,990
|
|
20241029,135900,12567380140,18380,18370,18380,18370,1905
|
|
20241029,135800,12532384160,18370,18390,18390,18370,715
|
|
20241029,135700,12519247400,18370,18370,18400,18370,1402
|
|
20241029,135600,12493481370,18370,18360,18390,18360,3081
|
|
20241029,135500,12436872220,18350,18350,18360,18350,810
|
|
20241029,135400,12422008430,18360,18330,18370,18320,2408
|
|
20241029,135300,12377846500,18320,18330,18330,18320,1330
|
|
20241029,135200,12353472210,18330,18360,18360,18330,807
|
|
20241029,135100,12338666750,18350,18350,18360,18350,1072
|
|
20241029,135000,12318994070,18350,18340,18360,18340,1181
|
|
20241029,134900,12297325660,18340,18300,18350,18300,1943
|
|
20241029,134800,12261743490,18310,18300,18310,18300,571
|
|
20241029,134700,12251293490,18300,18300,18310,18300,729
|
|
20241029,134600,12237952640,18300,18300,18320,18300,947
|
|
20241029,134500,12220620530,18300,18310,18320,18300,942
|
|
20241029,134400,12203372960,18310,18330,18330,18310,912
|
|
20241029,134300,12186663960,18330,18320,18330,18320,1347
|
|
20241029,134200,12161975630,18330,18330,18360,18330,598
|
|
20241029,134100,12151009360,18330,18350,18360,18330,888
|
|
20241029,134000,12134728360,18360,18340,18360,18330,2012
|
|
20241029,133900,12097825300,18330,18340,18340,18330,707
|
|
20241029,133800,12084860500,18340,18350,18360,18340,1130
|
|
20241029,133700,12064125610,18350,18370,18380,18350,1896
|
|
20241029,133600,12029310810,18370,18370,18420,18360,2733
|
|
20241029,133500,11979003440,18380,18410,18410,18380,1374
|
|
20241029,133400,11953711950,18420,18390,18440,18390,5466
|
|
20241029,133300,11853021360,18400,18380,18400,18380,2037
|
|
20241029,133200,11815563270,18380,18350,18390,18350,4753
|
|
20241029,133100,11728252780,18350,18320,18370,18310,1633
|
|
20241029,133000,11698312640,18320,18290,18360,18280,4034
|
|
20241029,132900,11624448330,18280,18290,18290,18280,485
|
|
20241029,132800,11615582380,18290,18280,18300,18270,1470
|
|
20241029,132700,11588701060,18280,18270,18300,18260,1803
|
|
20241029,132600,11555735420,18260,18270,18270,18260,1435
|
|
20241029,132500,11529530720,18270,18240,18280,18230,6899
|
|
20241029,132400,11403616580,18230,18240,18240,18230,2538
|
|
20241029,132300,11357347680,18230,18240,18240,18230,2164
|
|
20241029,132200,11317896480,18230,18240,18240,18230,1335
|
|
20241029,132100,11293554610,18240,18240,18240,18230,1422
|
|
20241029,132000,11267626220,18240,18240,18240,18230,1159
|
|
20241029,131900,11246491670,18230,18250,18260,18230,13178
|
|
20241029,131800,11006099750,18250,18250,18260,18250,4012
|
|
20241029,131700,10932880200,18250,18250,18260,18250,1347
|
|
20241029,131600,10908289840,18260,18260,18260,18250,1019
|
|
20241029,131500,10889691300,18260,18250,18260,18250,1824
|
|
20241029,131400,10856394240,18250,18250,18260,18250,1368
|
|
20241029,131300,10831423010,18260,18250,18260,18250,2974
|
|
20241029,131200,10777146960,18250,18270,18270,18250,1506
|
|
20241029,131100,10749650510,18260,18260,18270,18260,3702
|
|
20241029,131000,10682050470,18260,18270,18270,18260,991
|
|
20241029,130900,10663952270,18260,18260,18270,18260,897
|
|
20241029,130800,10647570460,18260,18260,18280,18260,969
|
|
20241029,130700,10629870720,18260,18270,18270,18260,1360
|
|
20241029,130600,10605030450,18260,18270,18270,18260,778
|
|
20241029,130500,10590820030,18260,18270,18270,18260,1085
|
|
20241029,130400,10571003840,18270,18270,18280,18260,985
|
|
20241029,130300,10553011370,18260,18270,18270,18260,950
|
|
20241029,130200,10535660460,18270,18280,18280,18260,1451
|
|
20241029,130100,10509154370,18270,18270,18290,18270,1668
|
|
20241029,130000,10478672120,18270,18260,18290,18260,1452
|
|
20241029,125900,10452140950,18280,18270,18280,18270,1557
|
|
20241029,125800,10423692340,18270,18280,18280,18270,1081
|
|
20241029,125700,10403939730,18270,18270,18280,18270,651
|
|
20241029,125600,10392045460,18270,18270,18280,18270,641
|
|
20241029,125500,10380333770,18270,18260,18280,18260,1528
|
|
20241029,125400,10352417380,18270,18270,18270,18260,482
|
|
20241029,125300,10343612790,18270,18260,18280,18260,1395
|
|
20241029,125200,10318131600,18270,18280,18280,18260,698
|
|
20241029,125100,10305380480,18270,18270,18270,18260,1792
|
|
20241029,125000,10272646370,18260,18270,18270,18260,1237
|
|
20241029,124900,10250049890,18270,18270,18270,18260,1305
|
|
20241029,124800,10226216400,18270,18270,18270,18260,974
|
|
20241029,124700,10208426330,18260,18270,18270,18260,2381
|
|
20241029,124600,10164935400,18270,18260,18270,18260,1860
|
|
20241029,124500,10130971570,18260,18260,18260,18260,946
|
|
20241029,124400,10113697610,18260,18270,18270,18260,640
|
|
20241029,124300,10102007980,18270,18270,18280,18270,1792
|
|
20241029,124200,10069267780,18270,18280,18280,18270,994
|
|
20241029,124100,10051106080,18270,18270,18280,18270,3064
|
|
20241029,124000,9995126670,18270,18280,18280,18270,3713
|
|
20241029,123900,9927259340,18280,18290,18290,18280,1078
|
|
20241029,123800,9907552770,18290,18290,18290,18280,1030
|
|
20241029,123700,9888723970,18290,18290,18290,18280,671
|
|
20241029,123600,9876453360,18290,18290,18290,18280,1323
|
|
20241029,123500,9852261850,18290,18280,18300,18280,3260
|
|
20241029,123400,9792654650,18280,18300,18300,18280,1388
|
|
20241029,123300,9767276960,18300,18310,18310,18280,2781
|
|
20241029,123200,9716418550,18300,18310,18310,18290,927
|
|
20241029,123100,9699455120,18310,18310,18320,18310,636
|
|
20241029,123000,9687809020,18310,18300,18330,18300,2700
|
|
20241029,122900,9638360850,18300,18310,18320,18300,1250
|
|
20241029,122800,9615474760,18320,18320,18320,18310,709
|
|
20241029,122700,9602486660,18320,18320,18330,18320,798
|
|
20241029,122600,9587866040,18320,18300,18330,18300,2525
|
|
20241029,122500,9541618410,18300,18300,18310,18290,917
|
|
20241029,122400,9524838270,18300,18300,18300,18280,1243
|
|
20241029,122300,9502102450,18290,18290,18300,18280,731
|
|
20241029,122200,9488737740,18280,18290,18300,18280,833
|
|
20241029,122100,9473505660,18290,18270,18290,18270,2285
|
|
20241029,122000,9431729130,18270,18280,18280,18260,4642
|
|
20241029,121900,9346929650,18270,18270,18280,18270,519
|
|
20241029,121800,9337447020,18270,18280,18280,18270,1430
|
|
20241029,121700,9311319020,18270,18280,18280,18270,1237
|
|
20241029,121600,9288717880,18280,18270,18280,18270,1172
|
|
20241029,121500,9267300040,18280,18270,18280,18270,1163
|
|
20241029,121400,9246048500,18280,18290,18290,18270,2959
|
|
20241029,121300,9191957440,18290,18300,18300,18280,2308
|
|
20241029,121200,9149742780,18300,18300,18300,18290,479
|
|
20241029,121100,9140977490,18310,18300,18310,18290,726
|
|
20241029,121000,9127694620,18290,18300,18300,18290,594
|
|
20241029,120900,9116826780,18300,18300,18300,18290,825
|
|
20241029,120800,9101731750,18300,18300,18300,18290,1084
|
|
20241029,120700,9081899560,18300,18300,18310,18290,1331
|
|
20241029,120600,9057545970,18300,18300,18310,18300,444
|
|
20241029,120500,9049419470,18290,18300,18300,18290,872
|
|
20241029,120400,9033467050,18310,18300,18310,18300,1013
|
|
20241029,120300,9014929080,18300,18300,18310,18300,838
|
|
20241029,120200,8999593560,18300,18300,18310,18300,692
|
|
20241029,120100,8986928150,18300,18300,18310,18300,777
|
|
20241029,120000,8972708910,18310,18320,18320,18310,594
|
|
20241029,115900,8961831750,18310,18300,18320,18300,2133
|
|
20241029,115800,8922786580,18300,18310,18310,18300,2035
|
|
20241029,115700,8885530700,18310,18320,18320,18310,737
|
|
20241029,115600,8872035930,18320,18320,18320,18310,859
|
|
20241029,115500,8856304720,18310,18320,18320,18300,952
|
|
20241029,115400,8838873760,18320,18310,18330,18310,808
|
|
20241029,115300,8824077610,18310,18310,18320,18300,726
|
|
20241029,115200,8810787470,18310,18300,18310,18300,805
|
|
20241029,115100,8796054510,18300,18320,18320,18300,1474
|
|
20241029,115000,8769059400,18320,18320,18330,18320,736
|
|
20241029,114900,8755575510,18320,18330,18330,18320,517
|
|
20241029,114800,8746103700,18330,18320,18330,18320,1126
|
|
20241029,114700,8725472370,18320,18310,18320,18300,1824
|
|
20241029,114600,8692074750,18310,18310,18320,18300,1548
|
|
20241029,114500,8663731960,18300,18300,18310,18300,838
|
|
20241029,114400,8648395960,18300,18310,18320,18300,1489
|
|
20241029,114300,8621142060,18310,18320,18320,18310,999
|
|
20241029,114200,8602850320,18310,18310,18320,18310,2035
|
|
20241029,114100,8565589440,18310,18320,18320,18310,578
|
|
20241029,114000,8555005800,18310,18320,18320,18310,1690
|
|
20241029,113900,8524051320,18320,18320,18330,18320,1004
|
|
20241029,113800,8505658030,18330,18320,18330,18310,1140
|
|
20241029,113700,8484774870,18320,18320,18330,18320,748
|
|
20241029,113600,8471069990,18330,18320,18330,18320,736
|
|
20241029,113500,8457583790,18330,18330,18330,18320,590
|
|
20241029,113400,8446770510,18330,18350,18360,18320,1252
|
|
20241029,113300,8423816390,18350,18350,18360,18340,758
|
|
20241029,113200,8409909150,18370,18350,18390,18340,2515
|
|
20241029,113100,8363697650,18350,18330,18360,18330,1604
|
|
20241029,113000,8334276590,18330,18330,18340,18330,620
|
|
20241029,112900,8322911690,18330,18320,18330,18320,999
|
|
20241029,112800,8304606960,18330,18340,18340,18330,961
|
|
20241029,112700,8286991030,18340,18340,18340,18330,556
|
|
20241029,112600,8276796500,18330,18340,18350,18330,1842
|
|
20241029,112500,8243020530,18340,18370,18370,18330,618
|
|
20241029,112400,8231687020,18350,18340,18390,18330,1685
|
|
20241029,112300,8200753460,18330,18350,18350,18320,980
|
|
20241029,112200,8182784050,18350,18350,18360,18350,2222
|
|
20241029,112100,8142007880,18360,18350,18360,18350,896
|
|
20241029,112000,8125562580,18350,18320,18350,18320,1455
|
|
20241029,111900,8098889520,18320,18350,18350,18320,907
|
|
20241029,111800,8082273100,18320,18320,18350,18310,3951
|
|
20241029,111700,8009860460,18310,18300,18310,18290,1178
|
|
20241029,111600,7988297880,18300,18290,18310,18290,2095
|
|
20241029,111500,7949975420,18300,18300,18300,18290,786
|
|
20241029,111400,7935593160,18290,18290,18300,18280,779
|
|
20241029,111300,7921345260,18300,18280,18300,18280,1981
|
|
20241029,111200,7885124130,18280,18300,18300,18280,1271
|
|
20241029,111100,7861878600,18290,18300,18310,18290,1474
|
|
20241029,111000,7834910460,18290,18300,18310,18290,857
|
|
20241029,110900,7819231240,18300,18320,18330,18300,3118
|
|
20241029,110800,7762120050,18310,18300,18310,18290,1130
|
|
20241029,110700,7741441610,18290,18290,18300,18280,1133
|
|
20241029,110600,7720723420,18290,18300,18330,18290,1343
|
|
20241029,110500,7696119050,18300,18270,18300,18270,1862
|
|
20241029,110400,7662081050,18270,18270,18290,18270,1189
|
|
20241029,110300,7640347350,18270,18270,18280,18270,1031
|
|
20241029,110200,7621510820,18280,18280,18280,18270,1562
|
|
20241029,110100,7592971940,18270,18280,18290,18270,1562
|
|
20241029,110000,7564421350,18290,18280,18290,18280,1074
|
|
20241029,105900,7544785690,18280,18270,18330,18270,2448
|
|
20241029,105800,7500006640,18260,18280,18280,18250,1860
|
|
20241029,105700,7466033820,18280,18300,18310,18280,1975
|
|
20241029,105600,7429902620,18320,18260,18320,18250,6512
|
|
20241029,105500,7310953810,18250,18260,18260,18240,4064
|
|
20241029,105400,7236811050,18250,18250,18260,18250,1931
|
|
20241029,105300,7201570220,18250,18250,18260,18250,1299
|
|
20241029,105200,7177862550,18260,18260,18270,18250,788
|
|
20241029,105100,7163478210,18270,18270,18280,18250,2390
|
|
20241029,105000,7119839010,18270,18290,18290,18260,1155
|
|
20241029,104900,7098733930,18290,18270,18310,18240,15076
|
|
20241029,104800,6823440650,18260,18270,18280,18260,5163
|
|
20241029,104700,6729132950,18280,18290,18290,18270,2450
|
|
20241029,104600,6684341510,18290,18290,18300,18290,2353
|
|
20241029,104500,6641301770,18300,18290,18300,18290,702
|
|
20241029,104400,6628459340,18300,18290,18300,18280,1153
|
|
20241029,104300,6607366490,18280,18270,18300,18260,8566
|
|
20241029,104200,6450825190,18280,18360,18360,18260,45239
|
|
20241029,104100,5621941310,18360,18380,18390,18350,8391
|
|
20241029,104000,5467847390,18390,18400,18410,18380,9437
|
|
20241029,103900,5294184080,18400,18400,18400,18390,1725
|
|
20241029,103800,5262451690,18400,18400,18410,18400,1790
|
|
20241029,103700,5229514170,18390,18400,18400,18390,1529
|
|
20241029,103600,5201391830,18400,18390,18410,18390,1315
|
|
20241029,103500,5177204430,18390,18390,18400,18390,812
|
|
20241029,103400,5162271600,18390,18400,18400,18380,863
|
|
20241029,103300,5146401290,18400,18400,18400,18390,546
|
|
20241029,103200,5136357030,18400,18370,18420,18370,3695
|
|
20241029,103100,5068418890,18370,18380,18380,18370,1676
|
|
20241029,103000,5037629270,18380,18370,18390,18370,2142
|
|
20241029,102900,4998262380,18380,18380,18390,18370,2019
|
|
20241029,102800,4961161530,18380,18380,18390,18370,1184
|
|
20241029,102700,4939400780,18380,18390,18390,18370,3810
|
|
20241029,102600,4869378000,18390,18400,18410,18380,10762
|
|
20241029,102500,4671423320,18400,18400,18410,18400,2535
|
|
20241029,102400,4624778750,18400,18400,18410,18400,4690
|
|
20241029,102300,4538477720,18400,18420,18420,18400,2920
|
|
20241029,102200,4484723950,18410,18420,18420,18410,1176
|
|
20241029,102100,4463066800,18420,18420,18420,18410,1203
|
|
20241029,102000,4440918170,18420,18420,18420,18410,557
|
|
20241029,101900,4430662620,18410,18410,18420,18410,1511
|
|
20241029,101800,4402838740,18420,18420,18420,18400,2676
|
|
20241029,101700,4353561770,18420,18420,18420,18410,996
|
|
20241029,101600,4335223940,18420,18410,18420,18410,1421
|
|
20241029,101500,4309062050,18400,18410,18420,18400,1130
|
|
20241029,101400,4288258820,18420,18420,18420,18400,5838
|
|
20241029,101300,4180785030,18410,18430,18430,18410,1891
|
|
20241029,101200,4145961280,18420,18420,18430,18410,699
|
|
20241029,101100,4133086510,18420,18420,18430,18410,1165
|
|
20241029,101000,4111628510,18420,18410,18450,18400,3411
|
|
20241029,100900,4048794360,18400,18420,18420,18400,8893
|
|
20241029,100800,3885075090,18420,18420,18430,18420,2068
|
|
20241029,100700,3846980130,18420,18420,18440,18410,640
|
|
20241029,100600,3835191960,18420,18420,18440,18390,2884
|
|
20241029,100500,3782103800,18410,18400,18410,18390,1368
|
|
20241029,100400,3756936870,18390,18400,18410,18390,5723
|
|
20241029,100300,3651645750,18400,18420,18420,18400,2612
|
|
20241029,100200,3603558740,18410,18430,18440,18400,9094
|
|
20241029,100100,3436024920,18430,18460,18460,18430,5859
|
|
20241029,100000,3327984080,18460,18480,18490,18450,6007
|
|
20241029,095900,3217054430,18480,18500,18510,18480,13391
|
|
20241029,095800,2969370330,18510,18510,18520,18500,5398
|
|
20241029,095700,2869469850,18510,18570,18570,18510,22254
|
|
20241029,095600,2456969470,18570,18560,18570,18560,5289
|
|
20241029,095500,2358761060,18560,18570,18570,18560,1248
|
|
20241029,095400,2335594060,18570,18580,18590,18560,1174
|
|
20241029,095300,2313783520,18590,18590,18590,18580,40
|
|
20241029,095200,2313039970,18590,18590,18590,18590,330
|
|
20241029,095100,2306905270,18590,18580,18590,18570,1322
|
|
20241029,095000,2282341810,18580,18560,18580,18560,1112
|
|
20241029,094900,2261699940,18570,18560,18570,18560,775
|
|
20241029,094800,2247311200,18560,18560,18560,18550,316
|
|
20241029,094700,2241447330,18560,18570,18570,18560,875
|
|
20241029,094600,2225205470,18570,18570,18570,18560,112
|
|
20241029,094500,2223125830,18570,18570,18570,18560,202
|
|
20241029,094400,2219375690,18570,18580,18590,18560,627
|
|
20241029,094300,2207734120,18590,18580,18590,18570,120
|
|
20241029,094200,2205504490,18580,18580,18590,18560,746
|
|
20241029,094100,2191646390,18580,18570,18590,18560,478
|
|
20241029,094000,2182768530,18560,18560,18570,18560,383
|
|
20241029,093900,2175659540,18560,18560,18560,18550,686
|
|
20241029,093800,2162927910,18570,18580,18580,18560,366
|
|
20241029,093700,2156130470,18580,18570,18590,18570,1029
|
|
20241029,093600,2137006180,18560,18550,18560,18540,709
|
|
20241029,093500,2123852630,18540,18530,18540,18520,2217
|
|
20241029,093400,2082772650,18530,18530,18530,18520,447
|
|
20241029,093300,2074490890,18530,18530,18530,18520,728
|
|
20241029,093200,2061006750,18530,18530,18530,18520,341
|
|
20241029,093100,2054689020,18530,18530,18530,18520,206
|
|
20241029,093000,2050873560,18520,18520,18530,18520,1033
|
|
20241029,092900,2031741900,18520,18540,18540,18510,3581
|
|
20241029,092800,1965413870,18530,18530,18530,18520,1202
|
|
20241029,092700,1943141240,18530,18520,18530,18520,335
|
|
20241029,092600,1936936430,18520,18530,18540,18520,1132
|
|
20241029,092500,1915960710,18520,18550,18550,18520,1222
|
|
20241029,092400,1893314420,18550,18540,18550,18530,1320
|
|
20241029,092300,1868836490,18540,18540,18540,18530,324
|
|
20241029,092200,1862829550,18540,18530,18540,18520,472
|
|
20241029,092100,1854082250,18520,18520,18530,18520,768
|
|
20241029,092000,1839852730,18530,18530,18540,18520,4372
|
|
20241029,091900,1758844160,18540,18530,18540,18530,1923
|
|
20241029,091800,1723192830,18540,18570,18570,18530,3518
|
|
20241029,091700,1657926650,18580,18590,18590,18570,544
|
|
20241029,091600,1647823250,18570,18570,18570,18570,0
|
|
20241029,091500,1647823250,18570,18590,18600,18560,2266
|
|
20241029,091400,1605727250,18590,18570,18590,18560,2730
|
|
20241029,091300,1555026890,18570,18570,18580,18560,624
|
|
20241029,091200,1543440100,18570,18560,18590,18550,3479
|
|
20241029,091100,1478823970,18550,18520,18560,18520,2644
|
|
20241029,091000,1429836080,18520,18530,18530,18510,3535
|
|
20241029,090900,1364374040,18530,18530,18560,18510,5476
|
|
20241029,090800,1262957440,18520,18520,18580,18510,7363
|
|
20241029,090700,1126508070,18530,18540,18550,18510,5464
|
|
20241029,090600,1025280390,18540,18560,18570,18530,3489
|
|
20241029,090500,960545560,18560,18630,18630,18560,14141
|
|
20241029,090400,697516650,18630,18650,18690,18630,2080
|
|
20241029,090300,658738830,18700,18650,18700,18640,5558
|
|
20241029,090200,555059830,18670,18770,18790,18650,2699
|
|
20241029,090100,504622730,18770,18800,18800,18650,4471
|
|
20241029,090000,421026450,18850,18550,18850,18550,22621
|