591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184800,7314918620,18550,18550,18550,18550,40839
|
|
20241022,184700,7314918620,18550,18550,18550,18550,0
|
|
20241022,184600,7314918620,18550,18550,18550,18550,0
|
|
20241022,184500,7314918620,18550,18550,18550,18550,0
|
|
20241022,184400,7314918620,18550,18550,18550,18550,0
|
|
20241022,184300,7314918620,18550,18550,18550,18550,0
|
|
20241022,184200,7314918620,18550,18550,18550,18550,0
|
|
20241022,184100,7314918620,18550,18550,18550,18550,0
|
|
20241022,184000,7314918620,18550,18550,18550,18550,0
|
|
20241022,183900,7314918620,18550,18550,18550,18550,0
|
|
20241022,183800,7314918620,18550,18550,18550,18550,0
|
|
20241022,183700,7314918620,18550,18550,18550,18550,0
|
|
20241022,183600,7314918620,18550,18550,18550,18550,0
|
|
20241022,183500,7314918620,18550,18550,18550,18550,0
|
|
20241022,183400,7314918620,18550,18550,18550,18550,0
|
|
20241022,183300,7314918620,18550,18550,18550,18550,0
|
|
20241022,183200,7314918620,18550,18550,18550,18550,0
|
|
20241022,183100,7314918620,18550,18550,18550,18550,0
|
|
20241022,183000,7314918620,18550,18550,18550,18550,0
|
|
20241022,182900,7314918620,18550,18550,18550,18550,0
|
|
20241022,182800,7314918620,18550,18550,18550,18550,0
|
|
20241022,182700,7314918620,18550,18550,18550,18550,0
|
|
20241022,182600,7314918620,18550,18550,18550,18550,0
|
|
20241022,182500,7314918620,18550,18550,18550,18550,0
|
|
20241022,182400,7314918620,18550,18550,18550,18550,0
|
|
20241022,182300,7314918620,18550,18550,18550,18550,0
|
|
20241022,182200,7314918620,18550,18550,18550,18550,0
|
|
20241022,182100,7314918620,18550,18550,18550,18550,0
|
|
20241022,182000,7314918620,18550,18550,18550,18550,0
|
|
20241022,181900,7314918620,18550,18550,18550,18550,0
|
|
20241022,181800,7314918620,18550,18550,18550,18550,40839
|
|
20241022,181700,7314918620,18550,18550,18550,18550,0
|
|
20241022,181600,7314918620,18550,18550,18550,18550,0
|
|
20241022,181500,7314918620,18550,18550,18550,18550,0
|
|
20241022,181400,7314918620,18550,18550,18550,18550,0
|
|
20241022,181300,7314918620,18550,18550,18550,18550,0
|
|
20241022,181200,7314918620,18550,18550,18550,18550,0
|
|
20241022,181100,7314918620,18550,18550,18550,18550,0
|
|
20241022,181000,7314918620,18550,18550,18550,18550,0
|
|
20241022,180900,7314918620,18550,18550,18550,18550,0
|
|
20241022,180800,7314918620,18550,18550,18550,18550,0
|
|
20241022,180700,7314918620,18550,18550,18550,18550,0
|
|
20241022,180600,7314918620,18550,18550,18550,18550,0
|
|
20241022,180500,7314918620,18550,18550,18550,18550,0
|
|
20241022,180400,7314918620,18550,18550,18550,18550,0
|
|
20241022,180300,7314918620,18550,18550,18550,18550,0
|
|
20241022,180200,7314918620,18550,18550,18550,18550,0
|
|
20241022,180100,7314918620,18550,18550,18550,18550,0
|
|
20241022,180000,7314918620,18550,18550,18550,18550,0
|
|
20241022,175900,7314918620,18550,18550,18550,18550,0
|
|
20241022,175800,7314918620,18550,18550,18550,18550,0
|
|
20241022,175700,7314918620,18550,18550,18550,18550,0
|
|
20241022,175600,7314918620,18550,18550,18550,18550,0
|
|
20241022,175500,7314918620,18550,18550,18550,18550,0
|
|
20241022,175400,7314918620,18550,18550,18550,18550,0
|
|
20241022,175300,7314918620,18550,18550,18550,18550,0
|
|
20241022,175200,7314918620,18550,18550,18550,18550,0
|
|
20241022,175100,7314918620,18550,18550,18550,18550,0
|
|
20241022,175000,7314918620,18550,18550,18550,18550,0
|
|
20241022,174900,7314918620,18550,18550,18550,18550,0
|
|
20241022,174800,7314918620,18550,18550,18550,18550,40839
|
|
20241022,174700,7314918620,18550,18550,18550,18550,0
|
|
20241022,174600,7314918620,18550,18550,18550,18550,0
|
|
20241022,174500,7314918620,18550,18550,18550,18550,0
|
|
20241022,174400,7314918620,18550,18550,18550,18550,0
|
|
20241022,174300,7314918620,18550,18550,18550,18550,0
|
|
20241022,174200,7314918620,18550,18550,18550,18550,0
|
|
20241022,174100,7314918620,18550,18550,18550,18550,0
|
|
20241022,174000,7314918620,18550,18550,18550,18550,0
|
|
20241022,173900,7314918620,18550,18550,18550,18550,0
|
|
20241022,173800,7314918620,18550,18550,18550,18550,0
|
|
20241022,173700,7314918620,18550,18550,18550,18550,0
|
|
20241022,173600,7314918620,18550,18550,18550,18550,0
|
|
20241022,173500,7314918620,18550,18550,18550,18550,0
|
|
20241022,173400,7314918620,18550,18550,18550,18550,0
|
|
20241022,173300,7314918620,18550,18550,18550,18550,0
|
|
20241022,173200,7314918620,18550,18550,18550,18550,0
|
|
20241022,173100,7314918620,18550,18550,18550,18550,0
|
|
20241022,173000,7314918620,18550,18550,18550,18550,0
|
|
20241022,172900,7314918620,18550,18550,18550,18550,0
|
|
20241022,172800,7314918620,18550,18550,18550,18550,0
|
|
20241022,172700,7314918620,18550,18550,18550,18550,0
|
|
20241022,172600,7314918620,18550,18550,18550,18550,0
|
|
20241022,172500,7314918620,18550,18550,18550,18550,0
|
|
20241022,172400,7314918620,18550,18550,18550,18550,0
|
|
20241022,172300,7314918620,18550,18550,18550,18550,0
|
|
20241022,172200,7314918620,18550,18550,18550,18550,0
|
|
20241022,172100,7314918620,18550,18550,18550,18550,0
|
|
20241022,172000,7314918620,18550,18550,18550,18550,0
|
|
20241022,171900,7314918620,18550,18550,18550,18550,0
|
|
20241022,171800,7314918620,18550,18550,18550,18550,40839
|
|
20241022,171700,7314918620,18550,18550,18550,18550,0
|
|
20241022,171600,7314918620,18550,18550,18550,18550,0
|
|
20241022,171500,7314918620,18550,18550,18550,18550,0
|
|
20241022,171400,7314918620,18550,18550,18550,18550,0
|
|
20241022,171300,7314918620,18550,18550,18550,18550,0
|
|
20241022,171200,7314918620,18550,18550,18550,18550,0
|
|
20241022,171100,7314918620,18550,18550,18550,18550,0
|
|
20241022,171000,7314918620,18550,18550,18550,18550,0
|
|
20241022,170900,7314918620,18550,18550,18550,18550,0
|
|
20241022,170800,7314918620,18550,18550,18550,18550,0
|
|
20241022,170700,7314918620,18550,18550,18550,18550,0
|
|
20241022,170600,7314918620,18550,18550,18550,18550,0
|
|
20241022,170500,7314918620,18550,18550,18550,18550,0
|
|
20241022,170400,7314918620,18550,18550,18550,18550,0
|
|
20241022,170300,7314918620,18550,18550,18550,18550,0
|
|
20241022,170200,7314918620,18550,18550,18550,18550,0
|
|
20241022,170100,7314918620,18550,18550,18550,18550,0
|
|
20241022,170000,7314918620,18550,18550,18550,18550,0
|
|
20241022,165900,7314918620,18550,18550,18550,18550,0
|
|
20241022,165800,7314918620,18550,18550,18550,18550,0
|
|
20241022,165700,7314918620,18550,18550,18550,18550,0
|
|
20241022,165600,7314918620,18550,18550,18550,18550,0
|
|
20241022,165500,7314918620,18550,18550,18550,18550,0
|
|
20241022,165400,7314918620,18550,18550,18550,18550,0
|
|
20241022,165300,7314918620,18550,18550,18550,18550,0
|
|
20241022,165200,7314918620,18550,18550,18550,18550,0
|
|
20241022,165100,7314918620,18550,18550,18550,18550,0
|
|
20241022,165000,7314918620,18550,18550,18550,18550,0
|
|
20241022,164900,7314918620,18550,18550,18550,18550,0
|
|
20241022,164800,7314918620,18550,18550,18550,18550,40839
|
|
20241022,164700,7314918620,18550,18550,18550,18550,0
|
|
20241022,164600,7314918620,18550,18550,18550,18550,0
|
|
20241022,164500,7314918620,18550,18550,18550,18550,0
|
|
20241022,164400,7314918620,18550,18550,18550,18550,0
|
|
20241022,164300,7314918620,18550,18550,18550,18550,0
|
|
20241022,164200,7314918620,18550,18550,18550,18550,0
|
|
20241022,164100,7314918620,18550,18550,18550,18550,0
|
|
20241022,164000,7314918620,18550,18550,18550,18550,0
|
|
20241022,163900,7314918620,18550,18550,18550,18550,0
|
|
20241022,163800,7314918620,18550,18550,18550,18550,0
|
|
20241022,163700,7314918620,18550,18550,18550,18550,0
|
|
20241022,163600,7314918620,18550,18550,18550,18550,0
|
|
20241022,163500,7314918620,18550,18550,18550,18550,0
|
|
20241022,163400,7314918620,18550,18550,18550,18550,0
|
|
20241022,163300,7314918620,18550,18550,18550,18550,0
|
|
20241022,163200,7314918620,18550,18550,18550,18550,0
|
|
20241022,163100,7314918620,18550,18550,18550,18550,0
|
|
20241022,163000,7314918620,18550,18550,18550,18550,0
|
|
20241022,162900,7314918620,18550,18550,18550,18550,0
|
|
20241022,162800,7314918620,18550,18550,18550,18550,0
|
|
20241022,162700,7314918620,18550,18550,18550,18550,0
|
|
20241022,162600,7314918620,18550,18550,18550,18550,0
|
|
20241022,162500,7314918620,18550,18550,18550,18550,0
|
|
20241022,162400,7314918620,18550,18550,18550,18550,0
|
|
20241022,162300,7314918620,18550,18550,18550,18550,0
|
|
20241022,162200,7314918620,18550,18550,18550,18550,0
|
|
20241022,162100,7314918620,18550,18550,18550,18550,0
|
|
20241022,162000,7314918620,18550,18550,18550,18550,0
|
|
20241022,161900,7314918620,18550,18550,18550,18550,0
|
|
20241022,161800,7314918620,18550,18550,18550,18550,40839
|
|
20241022,161700,7314918620,18550,18550,18550,18550,0
|
|
20241022,161600,7314918620,18550,18550,18550,18550,0
|
|
20241022,161500,7314918620,18550,18550,18550,18550,0
|
|
20241022,161400,7314918620,18550,18550,18550,18550,0
|
|
20241022,161300,7314918620,18550,18550,18550,18550,0
|
|
20241022,161200,7314918620,18550,18550,18550,18550,0
|
|
20241022,161100,7314918620,18550,18550,18550,18550,0
|
|
20241022,161000,7314918620,18550,18550,18550,18550,0
|
|
20241022,160900,7314918620,18550,18550,18550,18550,0
|
|
20241022,160800,7314918620,18550,18550,18550,18550,0
|
|
20241022,160700,7314918620,18550,18550,18550,18550,0
|
|
20241022,160600,7314918620,18550,18550,18550,18550,0
|
|
20241022,160500,7314918620,18550,18550,18550,18550,0
|
|
20241022,160400,7314918620,18550,18550,18550,18550,0
|
|
20241022,160300,7314918620,18550,18550,18550,18550,0
|
|
20241022,160200,7314918620,18550,18550,18550,18550,0
|
|
20241022,160100,7314918620,18550,18550,18550,18550,0
|
|
20241022,160000,7314918620,18550,18550,18550,18550,0
|
|
20241022,155900,7314918620,18550,18550,18550,18550,0
|
|
20241022,155800,7314918620,18550,18550,18550,18550,0
|
|
20241022,155700,7314918620,18550,18550,18550,18550,0
|
|
20241022,155600,7314918620,18550,18550,18550,18550,0
|
|
20241022,155500,7314918620,18550,18550,18550,18550,0
|
|
20241022,155400,7314918620,18550,18550,18550,18550,0
|
|
20241022,155300,7314918620,18550,18550,18550,18550,0
|
|
20241022,155200,7314918620,18550,18550,18550,18550,0
|
|
20241022,155100,7314918620,18550,18550,18550,18550,0
|
|
20241022,155000,7314918620,18550,18550,18550,18550,0
|
|
20241022,154900,7314918620,18550,18550,18550,18550,0
|
|
20241022,154800,7314918620,18550,18550,18550,18550,40839
|
|
20241022,154700,7314918620,18550,18550,18550,18550,0
|
|
20241022,154600,7314918620,18550,18550,18550,18550,0
|
|
20241022,154500,7314918620,18550,18550,18550,18550,0
|
|
20241022,154400,7314918620,18550,18550,18550,18550,0
|
|
20241022,154300,7314918620,18550,18550,18550,18550,0
|
|
20241022,154200,7314918620,18550,18550,18550,18550,0
|
|
20241022,154100,7314918620,18550,18550,18550,18550,0
|
|
20241022,154000,7314918620,18550,18550,18550,18550,0
|
|
20241022,153900,7314918620,18550,18550,18550,18550,0
|
|
20241022,153800,7314918620,18550,18550,18550,18550,0
|
|
20241022,153700,7314918620,18550,18550,18550,18550,0
|
|
20241022,153600,7314918620,18550,18550,18550,18550,0
|
|
20241022,153500,7314918620,18550,18550,18550,18550,0
|
|
20241022,153400,7314918620,18550,18550,18550,18550,0
|
|
20241022,153300,7314918620,18550,18550,18550,18550,0
|
|
20241022,153200,7314918620,18550,18550,18550,18550,0
|
|
20241022,153100,7314918620,18550,18550,18550,18550,0
|
|
20241022,153000,7314918620,18550,18550,18550,18550,40839
|
|
20241022,152900,6557355170,18440,18440,18440,18440,0
|
|
20241022,152800,6557355170,18440,18440,18440,18440,0
|
|
20241022,152700,6557355170,18440,18440,18440,18440,0
|
|
20241022,152600,6557355170,18440,18440,18440,18440,0
|
|
20241022,152500,6557355170,18440,18440,18440,18440,0
|
|
20241022,152400,6557355170,18440,18440,18440,18440,0
|
|
20241022,152300,6557355170,18440,18440,18440,18440,0
|
|
20241022,152200,6557355170,18440,18440,18440,18440,0
|
|
20241022,152100,6557355170,18440,18440,18440,18440,0
|
|
20241022,152000,6557355170,18440,18440,18440,18440,0
|
|
20241022,151900,6557355170,18440,18450,18450,18440,999
|
|
20241022,151800,6538928240,18450,18440,18450,18440,813
|
|
20241022,151700,6523934440,18440,18450,18450,18440,425
|
|
20241022,151600,6516096270,18450,18440,18450,18440,775
|
|
20241022,151500,6501802630,18430,18440,18440,18420,3368
|
|
20241022,151400,6439730800,18440,18440,18440,18430,264
|
|
20241022,151300,6434863650,18440,18430,18440,18430,682
|
|
20241022,151200,6422289590,18440,18450,18450,18440,504
|
|
20241022,151100,6412992840,18450,18450,18450,18440,741
|
|
20241022,151000,6399325270,18450,18460,18460,18440,892
|
|
20241022,150900,6382863020,18450,18440,18450,18440,763
|
|
20241022,150800,6368792690,18440,18440,18440,18430,226
|
|
20241022,150700,6364626070,18440,18410,18440,18410,1174
|
|
20241022,150600,6343001940,18410,18420,18420,18410,1444
|
|
20241022,150500,6316416070,18420,18410,18420,18410,1021
|
|
20241022,150400,6297613810,18410,18420,18430,18410,1065
|
|
20241022,150300,6277996660,18430,18430,18440,18430,1173
|
|
20241022,150200,6256376710,18430,18430,18430,18420,1308
|
|
20241022,150100,6232272790,18430,18430,18430,18420,46
|
|
20241022,150000,6231425020,18420,18410,18420,18410,1390
|
|
20241022,145900,6205822190,18400,18400,18440,18400,216
|
|
20241022,145800,6201847510,18400,18450,18450,18400,2712
|
|
20241022,145700,6151876050,18440,18450,18450,18440,447
|
|
20241022,145600,6143631660,18440,18450,18450,18440,373
|
|
20241022,145500,6136752520,18450,18460,18460,18450,713
|
|
20241022,145400,6123597600,18460,18450,18460,18450,230
|
|
20241022,145300,6119354010,18450,18440,18460,18440,1468
|
|
20241022,145200,6092272330,18450,18450,18450,18440,4079
|
|
20241022,145100,6017015500,18450,18460,18460,18450,797
|
|
20241022,145000,6002308470,18460,18460,18460,18450,564
|
|
20241022,144900,5991897050,18460,18460,18460,18450,443
|
|
20241022,144800,5983721780,18460,18450,18460,18450,780
|
|
20241022,144700,5969327990,18460,18450,18460,18450,2073
|
|
20241022,144600,5931060680,18460,18460,18460,18450,255
|
|
20241022,144500,5926353390,18490,18480,18490,18450,1365
|
|
20241022,144400,5901137160,18480,18490,18500,18480,887
|
|
20241022,144300,5884735090,18500,18510,18510,18490,1332
|
|
20241022,144200,5860091640,18520,18510,18520,18510,1487
|
|
20241022,144100,5832567250,18520,18520,18520,18510,1230
|
|
20241022,144000,5809787660,18520,18530,18530,18520,235
|
|
20241022,143900,5805433460,18520,18520,18530,18520,674
|
|
20241022,143800,5792946500,18520,18520,18530,18520,955
|
|
20241022,143700,5775259800,18510,18520,18520,18510,315
|
|
20241022,143600,5769426020,18520,18510,18520,18510,637
|
|
20241022,143500,5757630800,18520,18500,18520,18490,2382
|
|
20241022,143400,5713542940,18500,18490,18500,18490,502
|
|
20241022,143300,5704257440,18480,18480,18490,18470,761
|
|
20241022,143200,5690193070,18480,18480,18480,18480,266
|
|
20241022,143100,5685277390,18480,18480,18490,18480,595
|
|
20241022,143000,5674280820,18490,18490,18490,18480,347
|
|
20241022,142900,5667867050,18490,18500,18500,18490,455
|
|
20241022,142800,5659449620,18500,18470,18500,18470,1774
|
|
20241022,142700,5626664600,18470,18480,18480,18470,542
|
|
20241022,142600,5616651460,18480,18480,18480,18470,38
|
|
20241022,142500,5615949230,18480,18470,18480,18460,784
|
|
20241022,142400,5601466840,18470,18460,18470,18460,255
|
|
20241022,142300,5596757150,18460,18470,18470,18460,3
|
|
20241022,142200,5596701750,18460,18460,18470,18460,512
|
|
20241022,142100,5587245930,18460,18460,18460,18460,752
|
|
20241022,142000,5573364010,18460,18480,18480,18460,669
|
|
20241022,141900,5561008260,18470,18490,18490,18460,1502
|
|
20241022,141800,5533257800,18480,18510,18510,18480,3122
|
|
20241022,141700,5475525050,18510,18500,18520,18500,285
|
|
20241022,141600,5470249200,18500,18500,18510,18500,99
|
|
20241022,141500,5468417230,18500,18490,18500,18490,112
|
|
20241022,141400,5466345240,18500,18500,18500,18500,113
|
|
20241022,141300,5464254740,18500,18480,18500,18480,137
|
|
20241022,141200,5461720720,18490,18490,18490,18480,856
|
|
20241022,141100,5445895630,18480,18520,18520,18480,1282
|
|
20241022,141000,5422183290,18530,18510,18530,18510,646
|
|
20241022,140900,5410218870,18510,18520,18520,18510,352
|
|
20241022,140800,5403700340,18520,18520,18520,18520,501
|
|
20241022,140700,5394421820,18520,18510,18520,18510,353
|
|
20241022,140600,5387886270,18520,18530,18530,18510,94
|
|
20241022,140500,5386145270,18530,18510,18530,18510,960
|
|
20241022,140400,5368367830,18510,18510,18510,18510,2
|
|
20241022,140300,5368330810,18510,18510,18520,18510,293
|
|
20241022,140200,5362904960,18510,18530,18540,18490,2976
|
|
20241022,140100,5307799680,18530,18520,18530,18520,265
|
|
20241022,140000,5302890240,18530,18530,18530,18520,1487
|
|
20241022,135900,5275347260,18530,18530,18530,18520,61
|
|
20241022,135800,5274216940,18520,18520,18530,18520,400
|
|
20241022,135700,5266806000,18530,18520,18530,18520,174
|
|
20241022,135600,5263581790,18530,18520,18530,18520,688
|
|
20241022,135500,5250834110,18530,18530,18550,18520,1068
|
|
20241022,135400,5231047310,18540,18540,18550,18530,460
|
|
20241022,135300,5222518120,18540,18530,18540,18530,563
|
|
20241022,135200,5212083150,18540,18550,18550,18540,352
|
|
20241022,135100,5205556940,18550,18550,18550,18540,405
|
|
20241022,135000,5198044210,18550,18550,18550,18540,335
|
|
20241022,134900,5191831550,18550,18550,18550,18540,234
|
|
20241022,134800,5187490870,18540,18540,18550,18540,1356
|
|
20241022,134700,5162350600,18540,18540,18540,18530,279
|
|
20241022,134600,5157177950,18540,18570,18570,18520,505
|
|
20241022,134500,5147813910,18560,18580,18580,18560,259
|
|
20241022,134400,5143002570,18580,18550,18580,18540,676
|
|
20241022,134300,5130462690,18550,18550,18550,18540,65
|
|
20241022,134200,5129256960,18550,18540,18550,18540,514
|
|
20241022,134100,5119725120,18540,18530,18540,18530,317
|
|
20241022,134000,5113850610,18520,18520,18520,18520,452
|
|
20241022,133900,5105479570,18520,18520,18520,18520,259
|
|
20241022,133800,5100682890,18520,18510,18520,18510,229
|
|
20241022,133700,5096443970,18510,18520,18520,18510,627
|
|
20241022,133600,5084835790,18520,18520,18520,18510,10
|
|
20241022,133500,5084650620,18520,18510,18520,18500,386
|
|
20241022,133400,5077505010,18520,18520,18520,18510,201
|
|
20241022,133300,5073782540,18520,18520,18520,18510,46
|
|
20241022,133200,5072930780,18510,18520,18520,18510,293
|
|
20241022,133100,5067504740,18520,18510,18520,18510,260
|
|
20241022,133000,5062692120,18510,18510,18530,18500,745
|
|
20241022,132900,5048906560,18530,18520,18530,18520,310
|
|
20241022,132800,5043165220,18520,18510,18530,18500,903
|
|
20241022,132700,5026450360,18510,18510,18510,18490,1226
|
|
20241022,132600,5003763930,18520,18530,18530,18520,883
|
|
20241022,132500,4987407760,18540,18530,18540,18530,41
|
|
20241022,132400,4986647740,18520,18570,18570,18520,1331
|
|
20241022,132300,4961959690,18570,18580,18580,18570,1102
|
|
20241022,132200,4941490000,18580,18560,18580,18560,1178
|
|
20241022,132100,4919614930,18560,18560,18560,18550,445
|
|
20241022,132000,4911355900,18560,18530,18560,18520,2410
|
|
20241022,131900,4866667830,18530,18520,18530,18520,492
|
|
20241022,131800,4857551200,18530,18510,18530,18510,697
|
|
20241022,131700,4844641880,18520,18510,18520,18500,2239
|
|
20241022,131600,4803197030,18510,18510,18510,18500,227
|
|
20241022,131500,4798995470,18510,18500,18510,18500,550
|
|
20241022,131400,4788817460,18490,18490,18500,18480,1532
|
|
20241022,131300,4760489860,18480,18490,18490,18480,369
|
|
20241022,131200,4753667170,18490,18480,18490,18480,222
|
|
20241022,131100,4749564550,18480,18490,18490,18480,70
|
|
20241022,131000,4748270450,18490,18480,18490,18480,454
|
|
20241022,130900,4739876110,18490,18480,18490,18480,23
|
|
20241022,130800,4739450910,18480,18480,18490,18470,280
|
|
20241022,130700,4734276230,18480,18480,18490,18480,36
|
|
20241022,130600,4733610880,18490,18490,18490,18480,74
|
|
20241022,130500,4732242690,18490,18500,18500,18480,2633
|
|
20241022,130400,4683570210,18500,18500,18500,18500,135
|
|
20241022,130300,4681072710,18500,18500,18500,18490,419
|
|
20241022,130200,4673321260,18500,18500,18500,18490,134
|
|
20241022,130100,4670842290,18500,18480,18500,18480,1047
|
|
20241022,130000,4651491120,18460,18460,18480,18450,1193
|
|
20241022,125900,4629463680,18460,18470,18470,18460,33
|
|
20241022,125800,4628854330,18470,18460,18470,18450,654
|
|
20241022,125700,4616781030,18460,18470,18470,18460,958
|
|
20241022,125600,4599095770,18470,18460,18470,18450,775
|
|
20241022,125500,4584783310,18450,18450,18460,18450,109
|
|
20241022,125400,4582771470,18460,18460,18460,18460,127
|
|
20241022,125300,4580427050,18430,18440,18460,18430,72
|
|
20241022,125200,4579099710,18440,18430,18440,18430,123
|
|
20241022,125100,4576832590,18430,18470,18470,18430,1266
|
|
20241022,125000,4553458140,18470,18470,18470,18460,218
|
|
20241022,124900,4549431690,18470,18470,18470,18460,154
|
|
20241022,124800,4546588310,18470,18460,18470,18460,543
|
|
20241022,124700,4536564330,18470,18470,18470,18470,28
|
|
20241022,124600,4536047170,18470,18450,18470,18450,72
|
|
20241022,124500,4534718230,18470,18450,18470,18450,389
|
|
20241022,124400,4527538840,18450,18450,18450,18430,630
|
|
20241022,124300,4515921330,18450,18480,18490,18450,576
|
|
20241022,124200,4505282310,18480,18490,18490,18480,219
|
|
20241022,124100,4501235030,18490,18500,18500,18480,465
|
|
20241022,124000,4492637030,18500,18490,18500,18490,272
|
|
20241022,123900,4487605640,18490,18510,18520,18490,1582
|
|
20241022,123800,4458343320,18520,18520,18520,18520,42
|
|
20241022,123700,4457565480,18520,18520,18520,18520,110
|
|
20241022,123600,4455528280,18520,18510,18520,18510,124
|
|
20241022,123500,4453231830,18520,18510,18520,18510,679
|
|
20241022,123400,4440662990,18510,18500,18510,18500,43
|
|
20241022,123300,4439867080,18510,18510,18510,18500,299
|
|
20241022,123200,4434335010,18500,18510,18510,18500,182
|
|
20241022,123100,4430967450,18500,18500,18510,18490,347
|
|
20241022,123000,4424547970,18500,18500,18510,18500,445
|
|
20241022,122900,4416315340,18510,18500,18510,18500,421
|
|
20241022,122800,4408526590,18500,18510,18510,18490,777
|
|
20241022,122700,4394150760,18520,18520,18520,18510,72
|
|
20241022,122600,4392817620,18520,18540,18540,18520,215
|
|
20241022,122500,4388833910,18540,18540,18540,18530,1078
|
|
20241022,122400,4368848400,18550,18570,18570,18550,301
|
|
20241022,122300,4363262610,18570,18570,18570,18570,65
|
|
20241022,122200,4362055560,18570,18570,18570,18560,40
|
|
20241022,122100,4361312770,18560,18570,18570,18560,297
|
|
20241022,122000,4355799780,18570,18570,18570,18560,205
|
|
20241022,121900,4351992940,18570,18570,18570,18560,272
|
|
20241022,121800,4346943660,18570,18570,18570,18570,7
|
|
20241022,121700,4346813670,18570,18560,18570,18560,128
|
|
20241022,121600,4344437780,18560,18550,18560,18550,619
|
|
20241022,121500,4332955210,18550,18550,18550,18550,33
|
|
20241022,121400,4332343060,18540,18540,18550,18540,62
|
|
20241022,121300,4331193480,18540,18550,18550,18540,31
|
|
20241022,121200,4330618490,18550,18560,18560,18550,254
|
|
20241022,121100,4325906390,18560,18560,18560,18560,50
|
|
20241022,121000,4324978390,18560,18560,18560,18560,28
|
|
20241022,120900,4324458710,18560,18550,18560,18550,42
|
|
20241022,120800,4323679200,18560,18590,18590,18560,1103
|
|
20241022,120700,4303191100,18600,18570,18600,18570,831
|
|
20241022,120600,4287752670,18570,18550,18570,18540,2213
|
|
20241022,120500,4246698560,18550,18550,18550,18540,235
|
|
20241022,120400,4242339320,18550,18550,18550,18550,63
|
|
20241022,120300,4241170670,18550,18550,18550,18540,54
|
|
20241022,120200,4240168980,18550,18550,18550,18550,67
|
|
20241022,120100,4238926130,18550,18540,18550,18540,26
|
|
20241022,120000,4238443940,18540,18530,18550,18530,426
|
|
20241022,115900,4230549270,18530,18540,18540,18530,1297
|
|
20241022,115800,4206514930,18540,18550,18550,18540,81
|
|
20241022,115700,4205012880,18550,18570,18570,18550,759
|
|
20241022,115600,4190929810,18570,18560,18570,18560,105
|
|
20241022,115500,4188980850,18560,18550,18570,18550,685
|
|
20241022,115400,4176273260,18550,18540,18550,18540,55
|
|
20241022,115300,4175253390,18550,18540,18550,18540,281
|
|
20241022,115200,4170043430,18540,18570,18570,18540,339
|
|
20241022,115100,4163754160,18570,18560,18570,18560,49
|
|
20241022,115000,4162844570,18560,18570,18580,18540,44
|
|
20241022,114900,4162028000,18580,18540,18580,18530,239
|
|
20241022,114800,4157593400,18550,18580,18580,18550,386
|
|
20241022,114700,4150426530,18580,18580,18580,18560,77
|
|
20241022,114600,4148996660,18540,18580,18580,18540,62
|
|
20241022,114500,4147846700,18580,18600,18600,18530,1524
|
|
20241022,114400,4119544870,18600,18600,18600,18590,529
|
|
20241022,114300,4109708220,18600,18590,18600,18590,1063
|
|
20241022,114200,4089946870,18590,18600,18600,18590,748
|
|
20241022,114100,4076039790,18590,18600,18600,18590,110
|
|
20241022,114000,4073994440,18590,18610,18620,18590,935
|
|
20241022,113900,4056599630,18610,18630,18630,18610,384
|
|
20241022,113800,4049449660,18630,18620,18630,18610,834
|
|
20241022,113700,4033920080,18610,18600,18620,18600,816
|
|
20241022,113600,4018734240,18610,18600,18610,18590,988
|
|
20241022,113500,4000355480,18600,18600,18600,18590,163
|
|
20241022,113400,3997323970,18590,18600,18610,18580,989
|
|
20241022,113300,3978929330,18580,18550,18600,18550,1391
|
|
20241022,113200,3953087270,18550,18550,18560,18550,87
|
|
20241022,113100,3951473350,18550,18540,18560,18540,50
|
|
20241022,113000,3950546100,18570,18520,18580,18520,1295
|
|
20241022,112900,3926527680,18520,18550,18550,18500,4821
|
|
20241022,112800,3837190970,18550,18560,18570,18550,376
|
|
20241022,112700,3830211520,18560,18570,18570,18550,130
|
|
20241022,112600,3827799800,18560,18570,18570,18560,76
|
|
20241022,112500,3826388770,18560,18580,18580,18560,576
|
|
20241022,112400,3815690720,18590,18630,18630,18590,3033
|
|
20241022,112300,3759246570,18630,18630,18630,18620,368
|
|
20241022,112200,3752391360,18630,18620,18630,18620,394
|
|
20241022,112100,3745051650,18630,18630,18630,18620,409
|
|
20241022,112000,3737432740,18630,18620,18630,18620,874
|
|
20241022,111900,3721153690,18620,18630,18630,18620,641
|
|
20241022,111800,3709212040,18630,18620,18630,18620,186
|
|
20241022,111700,3705748050,18630,18630,18630,18620,702
|
|
20241022,111600,3692670950,18630,18590,18630,18590,4850
|
|
20241022,111500,3602422310,18580,18570,18590,18570,584
|
|
20241022,111400,3591569200,18570,18580,18580,18570,846
|
|
20241022,111300,3575856360,18580,18550,18580,18550,3976
|
|
20241022,111200,3502070610,18550,18560,18560,18550,873
|
|
20241022,111100,3485868370,18560,18560,18560,18560,640
|
|
20241022,111000,3473989970,18550,18550,18570,18550,629
|
|
20241022,110900,3462316180,18560,18560,18560,18550,465
|
|
20241022,110800,3453686210,18550,18550,18550,18540,333
|
|
20241022,110700,3447509590,18550,18540,18550,18540,118
|
|
20241022,110600,3445321270,18550,18540,18550,18540,189
|
|
20241022,110500,3441815630,18550,18560,18560,18540,1166
|
|
20241022,110400,3420187250,18560,18560,18560,18550,459
|
|
20241022,110300,3411668730,18550,18560,18560,18550,417
|
|
20241022,110200,3403931610,18560,18570,18570,18550,561
|
|
20241022,110100,3393519560,18570,18530,18570,18530,5026
|
|
20241022,110000,3300280970,18530,18520,18530,18520,989
|
|
20241022,105900,3281955250,18520,18530,18530,18520,161
|
|
20241022,105800,3278972460,18530,18530,18530,18520,514
|
|
20241022,105700,3269448370,18520,18530,18530,18520,480
|
|
20241022,105600,3260554260,18530,18520,18530,18510,1162
|
|
20241022,105500,3239029700,18510,18520,18520,18510,297
|
|
20241022,105400,3233529770,18520,18490,18520,18480,2529
|
|
20241022,105300,3186766300,18490,18500,18500,18490,102
|
|
20241022,105200,3184879590,18500,18500,18500,18490,138
|
|
20241022,105100,3182326860,18490,18490,18500,18480,1511
|
|
20241022,105000,3154387120,18500,18500,18500,18490,658
|
|
20241022,104900,3142214900,18510,18500,18520,18500,156
|
|
20241022,104800,3139327690,18510,18500,18510,18500,808
|
|
20241022,104700,3124376710,18500,18510,18510,18500,233
|
|
20241022,104600,3120064740,18510,18480,18510,18480,2238
|
|
20241022,104500,3078686870,18480,18490,18490,18480,662
|
|
20241022,104400,3066452960,18490,18470,18490,18470,1449
|
|
20241022,104300,3039683430,18470,18470,18470,18450,148
|
|
20241022,104200,3036950910,18470,18450,18470,18450,411
|
|
20241022,104100,3029364740,18440,18420,18450,18420,843
|
|
20241022,104000,3013829750,18430,18420,18430,18410,1058
|
|
20241022,103900,2994338860,18420,18460,18460,18420,199
|
|
20241022,103800,2990671860,18460,18470,18470,18450,177
|
|
20241022,103700,2987404490,18470,18430,18470,18430,1116
|
|
20241022,103600,2966816380,18420,18460,18460,18420,1070
|
|
20241022,103500,2947075170,18460,18460,18460,18400,5266
|
|
20241022,103400,2850161180,18450,18480,18480,18450,217
|
|
20241022,103300,2846157140,18480,18460,18490,18460,1935
|
|
20241022,103200,2810419820,18460,18400,18460,18400,4053
|
|
20241022,103100,2735735100,18400,18380,18410,18380,581
|
|
20241022,103000,2725044620,18390,18390,18390,18380,198
|
|
20241022,102900,2721404370,18380,18390,18400,18380,532
|
|
20241022,102800,2711621670,18390,18390,18400,18390,171
|
|
20241022,102700,2708475920,18390,18340,18400,18340,3143
|
|
20241022,102600,2650771950,18330,18330,18340,18310,242
|
|
20241022,102500,2646337830,18330,18340,18340,18320,490
|
|
20241022,102400,2637355510,18340,18360,18360,18340,815
|
|
20241022,102300,2622404210,18360,18350,18360,18340,399
|
|
20241022,102200,2615082040,18350,18300,18360,18300,1012
|
|
20241022,102100,2596540410,18290,18270,18290,18210,1600
|
|
20241022,102000,2567331590,18260,18240,18280,18240,896
|
|
20241022,101900,2550977070,18250,18250,18250,18240,425
|
|
20241022,101800,2543223350,18220,18210,18250,18200,748
|
|
20241022,101700,2529595910,18210,18220,18240,18210,2779
|
|
20241022,101600,2478957360,18230,18220,18230,18220,323
|
|
20241022,101500,2473070490,18220,18200,18220,18200,8586
|
|
20241022,101400,2316682430,18210,18230,18230,18200,7036
|
|
20241022,101300,2188544570,18230,18250,18250,18230,3230
|
|
20241022,101200,2129625830,18260,18270,18270,18250,3715
|
|
20241022,101100,2061811200,18270,18270,18280,18260,3489
|
|
20241022,101000,1998080670,18280,18300,18300,18280,1391
|
|
20241022,100900,1972645930,18300,18290,18310,18290,367
|
|
20241022,100800,1965928320,18300,18300,18310,18300,153
|
|
20241022,100700,1963128070,18300,18300,18310,18300,368
|
|
20241022,100600,1956393290,18300,18310,18310,18290,232
|
|
20241022,100500,1952147780,18300,18300,18300,18290,425
|
|
20241022,100400,1944372690,18300,18290,18300,18280,2620
|
|
20241022,100300,1896473630,18300,18310,18310,18290,649
|
|
20241022,100200,1884602090,18310,18300,18310,18280,5408
|
|
20241022,100100,1785700370,18300,18310,18310,18290,870
|
|
20241022,100000,1769778630,18300,18300,18310,18290,272
|
|
20241022,095900,1764800800,18300,18310,18310,18300,778
|
|
20241022,095800,1750562650,18310,18300,18310,18300,5659
|
|
20241022,095700,1646997040,18300,18300,18310,18300,777
|
|
20241022,095600,1632777490,18300,18320,18330,18300,4186
|
|
20241022,095500,1556121110,18320,18320,18330,18310,1263
|
|
20241022,095400,1532983150,18330,18340,18340,18320,339
|
|
20241022,095300,1526769600,18350,18330,18350,18320,418
|
|
20241022,095200,1519107500,18330,18350,18350,18320,145
|
|
20241022,095100,1516450320,18330,18320,18350,18320,3544
|
|
20241022,095000,1451520200,18310,18320,18320,18310,5790
|
|
20241022,094900,1345447780,18320,18330,18340,18310,2274
|
|
20241022,094800,1303786320,18340,18320,18340,18320,754
|
|
20241022,094700,1289968690,18330,18350,18350,18320,4394
|
|
20241022,094600,1209426770,18360,18350,18360,18330,3688
|
|
20241022,094500,1141760370,18350,18350,18360,18350,260
|
|
20241022,094400,1136989180,18370,18360,18370,18340,1180
|
|
20241022,094300,1115329010,18370,18380,18390,18360,562
|
|
20241022,094200,1104999810,18360,18360,18360,18350,621
|
|
20241022,094100,1093600890,18360,18360,18360,18350,332
|
|
20241022,094000,1087506640,18360,18380,18380,18350,234
|
|
20241022,093900,1083208880,18380,18390,18390,18350,577
|
|
20241022,093800,1072618140,18360,18390,18400,18360,640
|
|
20241022,093700,1060856530,18390,18380,18390,18370,208
|
|
20241022,093600,1057032630,18390,18390,18390,18370,505
|
|
20241022,093500,1047749290,18380,18410,18420,18380,1399
|
|
20241022,093400,1022019000,18410,18430,18430,18390,198
|
|
20241022,093300,1018372770,18430,18380,18430,18370,6201
|
|
20241022,093200,904235200,18380,18400,18410,18380,1130
|
|
20241022,093100,883452190,18410,18430,18430,18410,7049
|
|
20241022,093000,753654250,18430,18410,18430,18410,395
|
|
20241022,092900,746378840,18410,18420,18420,18410,239
|
|
20241022,092800,741978660,18430,18420,18430,18420,410
|
|
20241022,092700,734424040,18420,18420,18420,18420,107
|
|
20241022,092600,732453100,18420,18430,18430,18390,312
|
|
20241022,092500,726709320,18430,18420,18430,18400,943
|
|
20241022,092400,709339580,18410,18420,18420,18390,1567
|
|
20241022,092300,680478010,18430,18380,18430,18380,886
|
|
20241022,092200,664170930,18380,18390,18390,18380,252
|
|
20241022,092100,659536990,18380,18390,18400,18370,327
|
|
20241022,092000,653524000,18390,18360,18390,18360,618
|
|
20241022,091900,642176420,18360,18390,18390,18360,873
|
|
20241022,091800,626130200,18390,18380,18390,18370,1174
|
|
20241022,091700,604550940,18370,18370,18380,18360,304
|
|
20241022,091600,598967230,18360,18380,18380,18360,607
|
|
20241022,091500,587821550,18390,18360,18410,18360,176
|
|
20241022,091400,584588040,18370,18350,18450,18350,4313
|
|
20241022,091300,505274850,18350,18330,18350,18330,621
|
|
20241022,091200,493891750,18340,18340,18350,18330,1493
|
|
20241022,091100,466508940,18350,18350,18350,18340,539
|
|
20241022,091000,456621130,18340,18330,18340,18330,1008
|
|
20241022,090900,438141960,18330,18340,18340,18330,712
|
|
20241022,090800,425087620,18340,18370,18370,18330,4462
|
|
20241022,090700,343175610,18370,18370,18380,18350,300
|
|
20241022,090600,337667220,18370,18400,18400,18370,1136
|
|
20241022,090500,316788130,18390,18420,18420,18390,4631
|
|
20241022,090400,231533280,18420,18490,18490,18420,4656
|
|
20241022,090300,145565420,18500,18580,18580,18500,1636
|
|
20241022,090200,115280360,18580,18600,18620,18550,253
|
|
20241022,090100,110577120,18630,18550,18640,18530,2372
|
|
20241022,090000,66464480,18530,18530,18600,18500,3588
|