599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,185600,12574942230,16830,16830,16830,16830,20553
|
|
20241025,185500,12574942230,16830,16830,16830,16830,0
|
|
20241025,185400,12574942230,16830,16830,16830,16830,0
|
|
20241025,185300,12574942230,16830,16830,16830,16830,0
|
|
20241025,185200,12574942230,16830,16830,16830,16830,0
|
|
20241025,185100,12574942230,16830,16830,16830,16830,0
|
|
20241025,185000,12574942230,16830,16830,16830,16830,0
|
|
20241025,184900,12574942230,16830,16830,16830,16830,0
|
|
20241025,184800,12574942230,16830,16830,16830,16830,0
|
|
20241025,184700,12574942230,16830,16830,16830,16830,0
|
|
20241025,184600,12574942230,16830,16830,16830,16830,0
|
|
20241025,184500,12574942230,16830,16830,16830,16830,0
|
|
20241025,184400,12574942230,16830,16830,16830,16830,0
|
|
20241025,184300,12574942230,16830,16830,16830,16830,0
|
|
20241025,184200,12574942230,16830,16830,16830,16830,0
|
|
20241025,184100,12574942230,16830,16830,16830,16830,0
|
|
20241025,184000,12574942230,16830,16830,16830,16830,0
|
|
20241025,183900,12574942230,16830,16830,16830,16830,0
|
|
20241025,183800,12574942230,16830,16830,16830,16830,0
|
|
20241025,183700,12574942230,16830,16830,16830,16830,0
|
|
20241025,183600,12574942230,16830,16830,16830,16830,0
|
|
20241025,183500,12574942230,16830,16830,16830,16830,0
|
|
20241025,183400,12574942230,16830,16830,16830,16830,0
|
|
20241025,183300,12574942230,16830,16830,16830,16830,0
|
|
20241025,183200,12574942230,16830,16830,16830,16830,0
|
|
20241025,183100,12574942230,16830,16830,16830,16830,0
|
|
20241025,183000,12574942230,16830,16830,16830,16830,0
|
|
20241025,182900,12574942230,16830,16830,16830,16830,0
|
|
20241025,182800,12574942230,16830,16830,16830,16830,0
|
|
20241025,182700,12574942230,16830,16830,16830,16830,0
|
|
20241025,182600,12574942230,16830,16830,16830,16830,20553
|
|
20241025,182500,12574942230,16830,16830,16830,16830,0
|
|
20241025,182400,12574942230,16830,16830,16830,16830,0
|
|
20241025,182300,12574942230,16830,16830,16830,16830,0
|
|
20241025,182200,12574942230,16830,16830,16830,16830,0
|
|
20241025,182100,12574942230,16830,16830,16830,16830,0
|
|
20241025,182000,12574942230,16830,16830,16830,16830,0
|
|
20241025,181900,12574942230,16830,16830,16830,16830,0
|
|
20241025,181800,12574942230,16830,16830,16830,16830,0
|
|
20241025,181700,12574942230,16830,16830,16830,16830,0
|
|
20241025,181600,12574942230,16830,16830,16830,16830,0
|
|
20241025,181500,12574942230,16830,16830,16830,16830,0
|
|
20241025,181400,12574942230,16830,16830,16830,16830,0
|
|
20241025,181300,12574942230,16830,16830,16830,16830,0
|
|
20241025,181200,12574942230,16830,16830,16830,16830,0
|
|
20241025,181100,12574942230,16830,16830,16830,16830,0
|
|
20241025,181000,12574942230,16830,16830,16830,16830,0
|
|
20241025,180900,12574942230,16830,16830,16830,16830,0
|
|
20241025,180800,12574942230,16830,16830,16830,16830,0
|
|
20241025,180700,12574942230,16830,16830,16830,16830,0
|
|
20241025,180600,12574942230,16830,16830,16830,16830,0
|
|
20241025,180500,12574942230,16830,16830,16830,16830,0
|
|
20241025,180400,12574942230,16830,16830,16830,16830,0
|
|
20241025,180300,12574942230,16830,16830,16830,16830,0
|
|
20241025,180200,12574942230,16830,16830,16830,16830,0
|
|
20241025,180100,12574942230,16830,16830,16830,16830,0
|
|
20241025,180000,12574942230,16830,16830,16830,16830,0
|
|
20241025,175900,12574942230,16830,16830,16830,16830,0
|
|
20241025,175800,12574942230,16830,16830,16830,16830,0
|
|
20241025,175700,12574942230,16830,16830,16830,16830,0
|
|
20241025,175600,12574942230,16830,16830,16830,16830,20553
|
|
20241025,175500,12574942230,16830,16830,16830,16830,0
|
|
20241025,175400,12574942230,16830,16830,16830,16830,0
|
|
20241025,175300,12574942230,16830,16830,16830,16830,0
|
|
20241025,175200,12574942230,16830,16830,16830,16830,0
|
|
20241025,175100,12574942230,16830,16830,16830,16830,0
|
|
20241025,175000,12574942230,16830,16830,16830,16830,0
|
|
20241025,174900,12574942230,16830,16830,16830,16830,0
|
|
20241025,174800,12574942230,16830,16830,16830,16830,0
|
|
20241025,174700,12574942230,16830,16830,16830,16830,0
|
|
20241025,174600,12574942230,16830,16830,16830,16830,0
|
|
20241025,174500,12574942230,16830,16830,16830,16830,0
|
|
20241025,174400,12574942230,16830,16830,16830,16830,0
|
|
20241025,174300,12574942230,16830,16830,16830,16830,0
|
|
20241025,174200,12574942230,16830,16830,16830,16830,0
|
|
20241025,174100,12574942230,16830,16830,16830,16830,0
|
|
20241025,174000,12574942230,16830,16830,16830,16830,0
|
|
20241025,173900,12574942230,16830,16830,16830,16830,0
|
|
20241025,173800,12574942230,16830,16830,16830,16830,0
|
|
20241025,173700,12574942230,16830,16830,16830,16830,0
|
|
20241025,173600,12574942230,16830,16830,16830,16830,0
|
|
20241025,173500,12574942230,16830,16830,16830,16830,0
|
|
20241025,173400,12574942230,16830,16830,16830,16830,0
|
|
20241025,173300,12574942230,16830,16830,16830,16830,0
|
|
20241025,173200,12574942230,16830,16830,16830,16830,0
|
|
20241025,173100,12574942230,16830,16830,16830,16830,0
|
|
20241025,173000,12574942230,16830,16830,16830,16830,0
|
|
20241025,172900,12574942230,16830,16830,16830,16830,0
|
|
20241025,172800,12574942230,16830,16830,16830,16830,0
|
|
20241025,172700,12574942230,16830,16830,16830,16830,0
|
|
20241025,172600,12574942230,16830,16830,16830,16830,20553
|
|
20241025,172500,12574942230,16830,16830,16830,16830,0
|
|
20241025,172400,12574942230,16830,16830,16830,16830,0
|
|
20241025,172300,12574942230,16830,16830,16830,16830,0
|
|
20241025,172200,12574942230,16830,16830,16830,16830,0
|
|
20241025,172100,12574942230,16830,16830,16830,16830,0
|
|
20241025,172000,12574942230,16830,16830,16830,16830,0
|
|
20241025,171900,12574942230,16830,16830,16830,16830,0
|
|
20241025,171800,12574942230,16830,16830,16830,16830,0
|
|
20241025,171700,12574942230,16830,16830,16830,16830,0
|
|
20241025,171600,12574942230,16830,16830,16830,16830,0
|
|
20241025,171500,12574942230,16830,16830,16830,16830,0
|
|
20241025,171400,12574942230,16830,16830,16830,16830,0
|
|
20241025,171300,12574942230,16830,16830,16830,16830,0
|
|
20241025,171200,12574942230,16830,16830,16830,16830,0
|
|
20241025,171100,12574942230,16830,16830,16830,16830,0
|
|
20241025,171000,12574942230,16830,16830,16830,16830,0
|
|
20241025,170900,12574942230,16830,16830,16830,16830,0
|
|
20241025,170800,12574942230,16830,16830,16830,16830,0
|
|
20241025,170700,12574942230,16830,16830,16830,16830,0
|
|
20241025,170600,12574942230,16830,16830,16830,16830,0
|
|
20241025,170500,12574942230,16830,16830,16830,16830,0
|
|
20241025,170400,12574942230,16830,16830,16830,16830,0
|
|
20241025,170300,12574942230,16830,16830,16830,16830,0
|
|
20241025,170200,12574942230,16830,16830,16830,16830,0
|
|
20241025,170100,12574942230,16830,16830,16830,16830,0
|
|
20241025,170000,12574942230,16830,16830,16830,16830,0
|
|
20241025,165900,12574942230,16830,16830,16830,16830,0
|
|
20241025,165800,12574942230,16830,16830,16830,16830,0
|
|
20241025,165700,12574942230,16830,16830,16830,16830,0
|
|
20241025,165600,12574942230,16830,16830,16830,16830,20553
|
|
20241025,165500,12574942230,16830,16830,16830,16830,0
|
|
20241025,165400,12574942230,16830,16830,16830,16830,0
|
|
20241025,165300,12574942230,16830,16830,16830,16830,0
|
|
20241025,165200,12574942230,16830,16830,16830,16830,0
|
|
20241025,165100,12574942230,16830,16830,16830,16830,0
|
|
20241025,165000,12574942230,16830,16830,16830,16830,0
|
|
20241025,164900,12574942230,16830,16830,16830,16830,0
|
|
20241025,164800,12574942230,16830,16830,16830,16830,0
|
|
20241025,164700,12574942230,16830,16830,16830,16830,0
|
|
20241025,164600,12574942230,16830,16830,16830,16830,0
|
|
20241025,164500,12574942230,16830,16830,16830,16830,0
|
|
20241025,164400,12574942230,16830,16830,16830,16830,0
|
|
20241025,164300,12574942230,16830,16830,16830,16830,0
|
|
20241025,164200,12574942230,16830,16830,16830,16830,0
|
|
20241025,164100,12574942230,16830,16830,16830,16830,0
|
|
20241025,164000,12574942230,16830,16830,16830,16830,0
|
|
20241025,163900,12574942230,16830,16830,16830,16830,0
|
|
20241025,163800,12574942230,16830,16830,16830,16830,0
|
|
20241025,163700,12574942230,16830,16830,16830,16830,0
|
|
20241025,163600,12574942230,16830,16830,16830,16830,0
|
|
20241025,163500,12574942230,16830,16830,16830,16830,0
|
|
20241025,163400,12574942230,16830,16830,16830,16830,0
|
|
20241025,163300,12574942230,16830,16830,16830,16830,0
|
|
20241025,163200,12574942230,16830,16830,16830,16830,0
|
|
20241025,163100,12574942230,16830,16830,16830,16830,0
|
|
20241025,163000,12574942230,16830,16830,16830,16830,0
|
|
20241025,162900,12574942230,16830,16830,16830,16830,0
|
|
20241025,162800,12574942230,16830,16830,16830,16830,0
|
|
20241025,162700,12574942230,16830,16830,16830,16830,0
|
|
20241025,162600,12574942230,16830,16830,16830,16830,20553
|
|
20241025,162500,12574942230,16830,16830,16830,16830,0
|
|
20241025,162400,12574942230,16830,16830,16830,16830,0
|
|
20241025,162300,12574942230,16830,16830,16830,16830,0
|
|
20241025,162200,12574942230,16830,16830,16830,16830,0
|
|
20241025,162100,12574942230,16830,16830,16830,16830,0
|
|
20241025,162000,12574942230,16830,16830,16830,16830,0
|
|
20241025,161900,12574942230,16830,16830,16830,16830,0
|
|
20241025,161800,12574942230,16830,16830,16830,16830,0
|
|
20241025,161700,12574942230,16830,16830,16830,16830,0
|
|
20241025,161600,12574942230,16830,16830,16830,16830,0
|
|
20241025,161500,12574942230,16830,16830,16830,16830,0
|
|
20241025,161400,12574942230,16830,16830,16830,16830,0
|
|
20241025,161300,12574942230,16830,16830,16830,16830,0
|
|
20241025,161200,12574942230,16830,16830,16830,16830,0
|
|
20241025,161100,12574942230,16830,16830,16830,16830,0
|
|
20241025,161000,12574942230,16830,16830,16830,16830,0
|
|
20241025,160900,12574942230,16830,16830,16830,16830,0
|
|
20241025,160800,12574942230,16830,16830,16830,16830,0
|
|
20241025,160700,12574942230,16830,16830,16830,16830,0
|
|
20241025,160600,12574942230,16830,16830,16830,16830,0
|
|
20241025,160500,12574942230,16830,16830,16830,16830,0
|
|
20241025,160400,12574942230,16830,16830,16830,16830,0
|
|
20241025,160300,12574942230,16830,16830,16830,16830,0
|
|
20241025,160200,12574942230,16830,16830,16830,16830,0
|
|
20241025,160100,12574942230,16830,16830,16830,16830,0
|
|
20241025,160000,12574942230,16830,16830,16830,16830,0
|
|
20241025,155900,12574942230,16830,16830,16830,16830,0
|
|
20241025,155800,12574942230,16830,16830,16830,16830,0
|
|
20241025,155700,12574942230,16830,16830,16830,16830,0
|
|
20241025,155600,12574942230,16830,16830,16830,16830,20553
|
|
20241025,155500,12574942230,16830,16830,16830,16830,0
|
|
20241025,155400,12574942230,16830,16830,16830,16830,0
|
|
20241025,155300,12574942230,16830,16830,16830,16830,0
|
|
20241025,155200,12574942230,16830,16830,16830,16830,0
|
|
20241025,155100,12574942230,16830,16830,16830,16830,0
|
|
20241025,155000,12574942230,16830,16830,16830,16830,0
|
|
20241025,154900,12574942230,16830,16830,16830,16830,0
|
|
20241025,154800,12574942230,16830,16830,16830,16830,0
|
|
20241025,154700,12574942230,16830,16830,16830,16830,0
|
|
20241025,154600,12574942230,16830,16830,16830,16830,0
|
|
20241025,154500,12574942230,16830,16830,16830,16830,0
|
|
20241025,154400,12574942230,16830,16830,16830,16830,0
|
|
20241025,154300,12574942230,16830,16830,16830,16830,0
|
|
20241025,154200,12574942230,16830,16830,16830,16830,0
|
|
20241025,154100,12574942230,16830,16830,16830,16830,0
|
|
20241025,154000,12574942230,16830,16830,16830,16830,0
|
|
20241025,153900,12574942230,16830,16830,16830,16830,0
|
|
20241025,153800,12574942230,16830,16830,16830,16830,0
|
|
20241025,153700,12574942230,16830,16830,16830,16830,0
|
|
20241025,153600,12574942230,16830,16830,16830,16830,0
|
|
20241025,153500,12574942230,16830,16830,16830,16830,0
|
|
20241025,153400,12574942230,16830,16830,16830,16830,0
|
|
20241025,153300,12574942230,16830,16830,16830,16830,0
|
|
20241025,153200,12574942230,16830,16830,16830,16830,0
|
|
20241025,153100,12574942230,16830,16830,16830,16830,0
|
|
20241025,153000,12574942230,16830,16830,16830,16830,20553
|
|
20241025,152900,12229035240,16840,16840,16840,16840,0
|
|
20241025,152800,12229035240,16840,16840,16840,16840,0
|
|
20241025,152700,12229035240,16840,16840,16840,16840,0
|
|
20241025,152600,12229035240,16840,16840,16840,16840,0
|
|
20241025,152500,12229035240,16840,16840,16840,16840,0
|
|
20241025,152400,12229035240,16840,16840,16840,16840,0
|
|
20241025,152300,12229035240,16840,16840,16840,16840,0
|
|
20241025,152200,12229035240,16840,16840,16840,16840,0
|
|
20241025,152100,12229035240,16840,16840,16840,16840,0
|
|
20241025,152000,12229035240,16840,16840,16840,16840,0
|
|
20241025,151900,12229035240,16840,16850,16850,16830,3832
|
|
20241025,151800,12164494310,16840,16840,16850,16840,393
|
|
20241025,151700,12157874170,16850,16830,16850,16830,1403
|
|
20241025,151600,12134246180,16840,16840,16850,16840,4277
|
|
20241025,151500,12062218300,16840,16850,16860,16840,1707
|
|
20241025,151400,12033458030,16850,16840,16850,16840,962
|
|
20241025,151300,12017250880,16850,16850,16860,16840,3288
|
|
20241025,151200,11961849140,16840,16840,16850,16840,549
|
|
20241025,151100,11952602730,16850,16840,16850,16840,682
|
|
20241025,151000,11941116810,16840,16840,16850,16840,587
|
|
20241025,150900,11931231370,16850,16840,16850,16840,369
|
|
20241025,150800,11925016790,16840,16840,16850,16840,593
|
|
20241025,150700,11915030260,16840,16840,16860,16840,2731
|
|
20241025,150600,11869024910,16840,16810,16840,16810,1596
|
|
20241025,150500,11842166390,16810,16820,16820,16810,1152
|
|
20241025,150400,11822791940,16820,16820,16830,16820,1525
|
|
20241025,150300,11797140980,16820,16810,16830,16810,1011
|
|
20241025,150200,11780136090,16810,16810,16820,16800,1546
|
|
20241025,150100,11754153370,16810,16820,16820,16810,697
|
|
20241025,150000,11742435800,16820,16810,16820,16800,1134
|
|
20241025,145900,11723367490,16810,16790,16820,16780,1796
|
|
20241025,145800,11693193560,16790,16790,16800,16790,468
|
|
20241025,145700,11685335800,16800,16800,16810,16790,1363
|
|
20241025,145600,11662444010,16810,16810,16810,16800,1057
|
|
20241025,145500,11644680490,16810,16790,16810,16790,1852
|
|
20241025,145400,11613570300,16790,16790,16800,16790,547
|
|
20241025,145300,11604385100,16790,16790,16800,16790,941
|
|
20241025,145200,11588585700,16790,16790,16800,16790,839
|
|
20241025,145100,11574497290,16790,16810,16810,16790,1219
|
|
20241025,145000,11554017230,16810,16770,16820,16770,3434
|
|
20241025,144900,11496336250,16770,16770,16780,16770,555
|
|
20241025,144800,11487028150,16770,16770,16780,16770,3183
|
|
20241025,144700,11433649060,16770,16770,16780,16770,2406
|
|
20241025,144600,11393299600,16770,16770,16780,16770,453
|
|
20241025,144500,11385702760,16770,16760,16780,16750,3152
|
|
20241025,144400,11332881930,16760,16760,16770,16760,503
|
|
20241025,144300,11324451280,16760,16770,16770,16760,1069
|
|
20241025,144200,11306534120,16770,16800,16810,16760,3715
|
|
20241025,144100,11244148060,16790,16770,16800,16750,6944
|
|
20241025,144000,11127741310,16760,16770,16770,16760,1704
|
|
20241025,143900,11099182010,16760,16760,16770,16760,625
|
|
20241025,143800,11088706810,16760,16760,16770,16760,784
|
|
20241025,143700,11075566870,16760,16770,16770,16760,264
|
|
20241025,143600,11071141300,16760,16780,16780,16760,2955
|
|
20241025,143500,11021586800,16770,16770,16780,16770,695
|
|
20241025,143400,11009931310,16770,16770,16780,16770,735
|
|
20241025,143300,10997601930,16770,16770,16780,16770,691
|
|
20241025,143200,10986013180,16770,16770,16780,16770,472
|
|
20241025,143100,10978095810,16780,16780,16780,16770,195
|
|
20241025,143000,10974824870,16780,16780,16790,16780,916
|
|
20241025,142900,10959451530,16770,16800,16800,16770,855
|
|
20241025,142800,10945091900,16790,16760,16800,16760,1317
|
|
20241025,142700,10923002090,16760,16780,16780,16760,2365
|
|
20241025,142600,10883334330,16770,16770,16780,16770,311
|
|
20241025,142500,10878118710,16780,16790,16790,16770,2519
|
|
20241025,142400,10835851170,16790,16790,16800,16780,1378
|
|
20241025,142300,10812714810,16800,16800,16800,16790,783
|
|
20241025,142200,10799562280,16790,16800,16810,16790,1637
|
|
20241025,142100,10772061930,16800,16800,16810,16790,908
|
|
20241025,142000,10756808780,16800,16800,16800,16790,2344
|
|
20241025,141900,10717432630,16800,16800,16810,16800,643
|
|
20241025,141800,10706629920,16800,16800,16810,16800,265
|
|
20241025,141700,10702177620,16810,16800,16810,16800,1351
|
|
20241025,141600,10679478800,16810,16810,16810,16800,687
|
|
20241025,141500,10667935370,16800,16800,16810,16790,1705
|
|
20241025,141400,10639286500,16790,16800,16800,16780,306
|
|
20241025,141300,10634148960,16800,16790,16810,16790,1677
|
|
20241025,141200,10605977130,16790,16780,16800,16780,1070
|
|
20241025,141100,10588007790,16780,16790,16800,16780,715
|
|
20241025,141000,10576004460,16790,16790,16800,16790,1065
|
|
20241025,140900,10558118160,16790,16790,16790,16790,482
|
|
20241025,140800,10550025380,16790,16790,16800,16790,625
|
|
20241025,140700,10539531440,16790,16790,16800,16790,361
|
|
20241025,140600,10533470220,16790,16780,16790,16780,642
|
|
20241025,140500,10522694170,16780,16800,16810,16780,594
|
|
20241025,140400,10512717370,16800,16800,16810,16780,1318
|
|
20241025,140300,10490584080,16800,16800,16810,16800,360
|
|
20241025,140200,10484534920,16800,16780,16800,16780,1316
|
|
20241025,140100,10462433710,16790,16790,16800,16780,3041
|
|
20241025,140000,10411388520,16790,16800,16800,16790,1339
|
|
20241025,135900,10388901460,16790,16790,16800,16790,431
|
|
20241025,135800,10381664830,16790,16780,16790,16780,577
|
|
20241025,135700,10371978540,16790,16790,16800,16790,966
|
|
20241025,135600,10355759390,16790,16790,16800,16790,1119
|
|
20241025,135500,10336966430,16790,16790,16800,16790,345
|
|
20241025,135400,10331173850,16800,16790,16800,16780,1072
|
|
20241025,135300,10313170530,16780,16780,16790,16780,632
|
|
20241025,135200,10302564740,16790,16780,16790,16780,716
|
|
20241025,135100,10290545020,16780,16780,16790,16770,330
|
|
20241025,135000,10285008970,16770,16780,16800,16770,1155
|
|
20241025,134900,10265622450,16780,16780,16790,16780,192
|
|
20241025,134800,10262400510,16780,16770,16790,16770,661
|
|
20241025,134700,10251312410,16780,16790,16790,16770,1069
|
|
20241025,134600,10233371640,16800,16780,16800,16780,497
|
|
20241025,134500,10225029200,16780,16780,16790,16780,427
|
|
20241025,134400,10217863670,16790,16770,16790,16770,1118
|
|
20241025,134300,10199106030,16780,16780,16780,16770,203
|
|
20241025,134200,10195701060,16780,16770,16790,16770,1493
|
|
20241025,134100,10170653730,16770,16780,16790,16770,235
|
|
20241025,134000,10166711650,16780,16770,16790,16770,1380
|
|
20241025,133900,10143552640,16780,16780,16780,16770,536
|
|
20241025,133800,10134562210,16770,16770,16780,16770,1116
|
|
20241025,133700,10115839710,16770,16770,16780,16770,130
|
|
20241025,133600,10113659360,16770,16760,16770,16760,615
|
|
20241025,133500,10103349330,16760,16760,16760,16750,791
|
|
20241025,133400,10090097720,16760,16760,16770,16760,1228
|
|
20241025,133300,10069516010,16760,16770,16780,16760,438
|
|
20241025,133200,10062171960,16770,16770,16770,16760,659
|
|
20241025,133100,10051121270,16760,16760,16770,16750,286
|
|
20241025,133000,10046328040,16760,16760,16760,16750,949
|
|
20241025,132900,10030425680,16760,16770,16780,16750,149
|
|
20241025,132800,10027927810,16770,16750,16770,16740,1042
|
|
20241025,132700,10010466690,16750,16780,16780,16750,413
|
|
20241025,132600,10003545680,16780,16750,16780,16750,940
|
|
20241025,132500,9987789220,16750,16780,16780,16750,1253
|
|
20241025,132400,9966798060,16780,16760,16780,16760,949
|
|
20241025,132300,9950883810,16770,16780,16780,16760,718
|
|
20241025,132200,9938846180,16780,16780,16790,16760,2273
|
|
20241025,132100,9900714610,16780,16780,16790,16780,424
|
|
20241025,132000,9893599360,16780,16770,16790,16770,1140
|
|
20241025,131900,9874476170,16780,16780,16780,16770,701
|
|
20241025,131800,9862715340,16790,16780,16790,16780,1980
|
|
20241025,131700,9829489990,16790,16800,16800,16780,554
|
|
20241025,131600,9820188890,16790,16790,16800,16780,468
|
|
20241025,131500,9812332160,16790,16790,16790,16780,289
|
|
20241025,131400,9807480090,16800,16800,16800,16780,1013
|
|
20241025,131300,9790471990,16790,16800,16800,16790,902
|
|
20241025,131200,9775321930,16800,16800,16810,16800,2022
|
|
20241025,131100,9741352150,16810,16790,16810,16790,1250
|
|
20241025,131000,9720353940,16790,16790,16800,16790,1507
|
|
20241025,130900,9695039630,16790,16790,16800,16780,2806
|
|
20241025,130800,9647922790,16780,16780,16790,16770,1436
|
|
20241025,130700,9623828750,16770,16770,16780,16770,1235
|
|
20241025,130600,9603111890,16770,16750,16770,16750,1016
|
|
20241025,130500,9586080670,16750,16750,16770,16750,462
|
|
20241025,130400,9578339850,16750,16760,16770,16750,1175
|
|
20241025,130300,9558643180,16760,16750,16770,16740,469
|
|
20241025,130200,9550784300,16750,16720,16750,16720,1412
|
|
20241025,130100,9527148650,16720,16720,16740,16720,389
|
|
20241025,130000,9520641510,16730,16730,16730,16720,928
|
|
20241025,125900,9505118880,16720,16720,16730,16720,483
|
|
20241025,125800,9497043050,16720,16720,16740,16720,1091
|
|
20241025,125700,9478789390,16730,16720,16730,16720,519
|
|
20241025,125600,9470109920,16720,16720,16730,16710,569
|
|
20241025,125500,9460597540,16710,16710,16730,16700,1131
|
|
20241025,125400,9441688160,16710,16700,16710,16700,2171
|
|
20241025,125300,9405415240,16700,16710,16710,16700,644
|
|
20241025,125200,9394657560,16710,16700,16710,16700,866
|
|
20241025,125100,9380190040,16700,16710,16710,16700,431
|
|
20241025,125000,9372990750,16700,16700,16710,16700,1593
|
|
20241025,124900,9346376640,16700,16710,16710,16700,3116
|
|
20241025,124800,9294336920,16700,16710,16710,16700,567
|
|
20241025,124700,9284866850,16710,16710,16720,16710,1614
|
|
20241025,124600,9257889780,16710,16710,16730,16710,711
|
|
20241025,124500,9246005000,16710,16710,16720,16710,2605
|
|
20241025,124400,9202474390,16720,16710,16720,16710,438
|
|
20241025,124300,9195153520,16710,16710,16720,16710,460
|
|
20241025,124200,9187465530,16720,16710,16720,16700,1968
|
|
20241025,124100,9154581250,16710,16720,16730,16710,462
|
|
20241025,124000,9146859430,16720,16730,16730,16710,301
|
|
20241025,123900,9141826690,16710,16710,16730,16710,744
|
|
20241025,123800,9129388740,16720,16720,16720,16710,1219
|
|
20241025,123700,9109017670,16720,16740,16750,16720,1025
|
|
20241025,123600,9091866300,16740,16750,16770,16740,339
|
|
20241025,123500,9086187930,16770,16720,16770,16720,4629
|
|
20241025,123400,9008664480,16730,16740,16760,16730,2010
|
|
20241025,123300,8975003290,16740,16750,16750,16700,15933
|
|
20241025,123200,8708659350,16750,16740,16760,16730,840
|
|
20241025,123100,8694594660,16730,16740,16740,16730,467
|
|
20241025,123000,8686780020,16740,16740,16740,16730,473
|
|
20241025,122900,8678862900,16730,16750,16760,16730,1010
|
|
20241025,122800,8661948920,16750,16750,16760,16750,624
|
|
20241025,122700,8651495390,16740,16780,16780,16720,2523
|
|
20241025,122600,8609273910,16790,16710,16790,16710,5647
|
|
20241025,122500,8514683730,16710,16710,16720,16710,467
|
|
20241025,122400,8506878220,16720,16720,16720,16710,733
|
|
20241025,122300,8494625690,16720,16710,16720,16700,7822
|
|
20241025,122200,8363971050,16710,16730,16730,16700,13634
|
|
20241025,122100,8136102630,16730,16720,16730,16720,1235
|
|
20241025,122000,8115450870,16720,16730,16730,16720,1093
|
|
20241025,121900,8097175230,16730,16730,16740,16720,6338
|
|
20241025,121800,7991140110,16730,16740,16750,16730,1162
|
|
20241025,121700,7971689240,16750,16740,16750,16740,1515
|
|
20241025,121600,7946320920,16750,16750,16750,16730,510
|
|
20241025,121500,7937783630,16740,16740,16750,16730,1645
|
|
20241025,121400,7910253730,16740,16740,16750,16730,4412
|
|
20241025,121300,7836402980,16740,16740,16750,16740,735
|
|
20241025,121200,7824098760,16750,16770,16770,16740,11927
|
|
20241025,121100,7624248700,16770,16770,16780,16770,285
|
|
20241025,121000,7619469080,16770,16770,16780,16770,1131
|
|
20241025,120900,7600501300,16770,16770,16780,16760,647
|
|
20241025,120800,7589654230,16770,16770,16770,16760,420
|
|
20241025,120700,7582614100,16760,16770,16780,16760,1225
|
|
20241025,120600,7562079510,16770,16770,16770,16760,3052
|
|
20241025,120500,7510899850,16770,16770,16770,16760,417
|
|
20241025,120400,7503908750,16770,16770,16780,16760,2259
|
|
20241025,120300,7466037750,16780,16770,16780,16770,515
|
|
20241025,120200,7457400900,16770,16780,16780,16770,2533
|
|
20241025,120100,7414920860,16780,16780,16780,16770,2074
|
|
20241025,120000,7380131710,16780,16770,16780,16770,546
|
|
20241025,115900,7370972430,16780,16770,16780,16770,273
|
|
20241025,115800,7366392660,16770,16780,16780,16770,2214
|
|
20241025,115700,7329262760,16810,16770,16820,16770,14645
|
|
20241025,115600,7083340960,16770,16770,16780,16770,1756
|
|
20241025,115500,7053890600,16780,16810,16810,16770,8030
|
|
20241025,115400,6919104630,16800,16800,16810,16800,1163
|
|
20241025,115300,6899565930,16800,16790,16800,16790,486
|
|
20241025,115200,6891403990,16800,16790,16810,16790,1286
|
|
20241025,115100,6869802930,16800,16790,16800,16790,778
|
|
20241025,115000,6856737380,16800,16810,16810,16790,563
|
|
20241025,114900,6847279410,16800,16800,16810,16800,432
|
|
20241025,114800,6840021690,16800,16800,16810,16800,539
|
|
20241025,114700,6830966280,16800,16800,16810,16800,621
|
|
20241025,114600,6820533470,16800,16810,16810,16800,223
|
|
20241025,114500,6816786880,16800,16800,16810,16800,543
|
|
20241025,114400,6807664320,16800,16790,16800,16790,4753
|
|
20241025,114300,6727821670,16800,16790,16800,16790,226
|
|
20241025,114200,6724026900,16800,16790,16800,16790,515
|
|
20241025,114100,6715379860,16790,16800,16800,16790,633
|
|
20241025,114000,6704750990,16800,16790,16800,16790,310
|
|
20241025,113900,6699543700,16790,16790,16800,16780,695
|
|
20241025,113800,6687875230,16780,16800,16800,16780,1060
|
|
20241025,113700,6670078340,16790,16790,16800,16790,282
|
|
20241025,113600,6665343510,16790,16790,16800,16790,641
|
|
20241025,113500,6654580390,16790,16800,16800,16780,2093
|
|
20241025,113400,6619453950,16790,16780,16790,16780,1316
|
|
20241025,113300,6597367020,16790,16790,16790,16780,1055
|
|
20241025,113200,6579662790,16780,16800,16800,16780,1894
|
|
20241025,113100,6547861890,16790,16780,16800,16780,562
|
|
20241025,113000,6538426420,16780,16790,16790,16780,658
|
|
20241025,112900,6527381550,16790,16790,16800,16780,1100
|
|
20241025,112800,6508913070,16800,16790,16800,16790,258
|
|
20241025,112700,6504580950,16800,16780,16800,16780,1387
|
|
20241025,112600,6481298050,16790,16790,16790,16780,623
|
|
20241025,112500,6470839800,16780,16780,16790,16780,457
|
|
20241025,112400,6463171010,16780,16790,16800,16780,2083
|
|
20241025,112300,6428204230,16790,16790,16800,16790,4000
|
|
20241025,112200,6361041080,16790,16790,16800,16790,954
|
|
20241025,112100,6345021720,16790,16790,16800,16790,1267
|
|
20241025,112000,6323747050,16800,16800,16810,16790,4082
|
|
20241025,111900,6255170130,16800,16820,16830,16800,5705
|
|
20241025,111800,6159221610,16820,16830,16830,16820,456
|
|
20241025,111700,6151548670,16830,16830,16830,16820,397
|
|
20241025,111600,6144867990,16820,16810,16830,16810,386
|
|
20241025,111500,6138376320,16810,16810,16820,16810,1977
|
|
20241025,111400,6105133570,16810,16810,16820,16810,610
|
|
20241025,111300,6094877550,16810,16810,16840,16800,5527
|
|
20241025,111200,6001973100,16810,16830,16830,16800,6796
|
|
20241025,111100,5887674170,16830,16810,16830,16810,1665
|
|
20241025,111000,5859674010,16810,16810,16840,16810,1205
|
|
20241025,110900,5839406910,16810,16810,16810,16800,532
|
|
20241025,110800,5830466500,16810,16800,16810,16780,3780
|
|
20241025,110700,5766963320,16800,16810,16810,16780,15304
|
|
20241025,110600,5509889420,16800,16830,16830,16800,13560
|
|
20241025,110500,5281995400,16820,16810,16830,16810,2477
|
|
20241025,110400,5240332370,16820,16820,16820,16810,1355
|
|
20241025,110300,5217551080,16820,16840,16840,16810,8285
|
|
20241025,110200,5078163410,16840,16840,16840,16830,863
|
|
20241025,110100,5063637540,16840,16830,16840,16820,1255
|
|
20241025,110000,5042516600,16830,16840,16840,16830,637
|
|
20241025,105900,5031792960,16830,16830,16840,16820,1997
|
|
20241025,105800,4998190960,16830,16850,16860,16830,3263
|
|
20241025,105700,4943250820,16850,16850,16860,16840,310
|
|
20241025,105600,4938027150,16850,16840,16850,16830,707
|
|
20241025,105500,4926123560,16830,16830,16840,16830,3037
|
|
20241025,105400,4875010380,16830,16840,16850,16830,3337
|
|
20241025,105300,4818833060,16840,16850,16860,16840,1079
|
|
20241025,105200,4800656790,16850,16840,16850,16840,696
|
|
20241025,105100,4788934710,16840,16850,16850,16820,4350
|
|
20241025,105000,4715716440,16840,16870,16870,16840,10461
|
|
20241025,104900,4539389740,16870,16870,16870,16860,1485
|
|
20241025,104800,4514342710,16870,16900,16910,16860,10472
|
|
20241025,104700,4337597000,16900,16890,16910,16880,678
|
|
20241025,104600,4326139310,16880,16890,16900,16880,1641
|
|
20241025,104500,4298423790,16890,16890,16890,16880,1125
|
|
20241025,104400,4279428060,16890,16890,16890,16880,5058
|
|
20241025,104300,4194019170,16890,16910,16910,16890,1079
|
|
20241025,104200,4175783830,16900,16910,16920,16890,1124
|
|
20241025,104100,4156781770,16910,16920,16920,16900,3342
|
|
20241025,104000,4100276420,16920,16920,16920,16910,742
|
|
20241025,103900,4087723760,16920,16920,16930,16910,1129
|
|
20241025,103800,4068622210,16920,16930,16930,16920,615
|
|
20241025,103700,4058212020,16930,16910,16930,16910,319
|
|
20241025,103600,4052815170,16900,16890,16900,16890,2803
|
|
20241025,103500,4005458100,16890,16910,16910,16890,1962
|
|
20241025,103400,3972300260,16910,16920,16920,16890,22011
|
|
20241025,103300,3600249360,16920,16920,16930,16910,1586
|
|
20241025,103200,3573413960,16920,16930,16940,16910,2487
|
|
20241025,103100,3531323930,16940,16950,16950,16930,2593
|
|
20241025,103000,3487403670,16940,16960,16970,16940,8296
|
|
20241025,102900,3346760500,16960,16960,16960,16950,162
|
|
20241025,102800,3344014080,16950,16960,16970,16950,1776
|
|
20241025,102700,3313896840,16970,16960,16970,16950,7314
|
|
20241025,102600,3189847510,16960,16970,16970,16960,382
|
|
20241025,102500,3183365400,16970,16980,16990,16960,4320
|
|
20241025,102400,3110047280,16980,16980,17010,16970,2095
|
|
20241025,102300,3074465860,16990,16970,16990,16970,6666
|
|
20241025,102200,2961338480,16970,17000,17010,16970,6368
|
|
20241025,102100,2853157820,17010,17010,17010,17000,538
|
|
20241025,102000,2844010980,17010,17000,17010,17000,520
|
|
20241025,101900,2835166860,17010,17020,17040,17010,3784
|
|
20241025,101800,2770732300,17020,17040,17050,17000,4062
|
|
20241025,101700,2701605580,17040,17040,17050,17040,1199
|
|
20241025,101600,2681174330,17040,17050,17050,17030,911
|
|
20241025,101500,2665650770,17040,17040,17050,17040,1051
|
|
20241025,101400,2647741470,17040,17040,17050,17040,310
|
|
20241025,101300,2642458860,17040,17040,17050,17040,1151
|
|
20241025,101200,2622845600,17040,17040,17050,17040,1206
|
|
20241025,101100,2602292530,17040,17040,17050,17030,1878
|
|
20241025,101000,2570292720,17040,17040,17050,17040,200
|
|
20241025,100900,2566884090,17040,17040,17050,17040,116
|
|
20241025,100800,2564907180,17050,17050,17050,17040,1953
|
|
20241025,100700,2531625710,17040,17040,17050,17040,769
|
|
20241025,100600,2518521370,17040,17020,17040,17020,2754
|
|
20241025,100500,2471603150,17020,17010,17030,17010,3612
|
|
20241025,100400,2410127970,17010,17010,17010,16990,296
|
|
20241025,100300,2405096740,17010,17000,17010,17000,190
|
|
20241025,100200,2401866670,17000,17000,17010,17000,59
|
|
20241025,100100,2400863540,17000,16990,17010,16980,3362
|
|
20241025,100000,2343730470,16990,17000,17000,16990,323
|
|
20241025,095900,2338239610,17000,17000,17000,16990,407
|
|
20241025,095800,2331321000,17000,17000,17000,16990,326
|
|
20241025,095700,2325780010,16990,16980,16990,16980,1430
|
|
20241025,095600,2301494120,16980,17000,17010,16970,9844
|
|
20241025,095500,2134283920,17010,17000,17010,17000,278
|
|
20241025,095400,2129557090,16990,16990,17000,16990,995
|
|
20241025,095300,2112642210,16990,17000,17010,16990,575
|
|
20241025,095200,2102867390,17000,16990,17000,16990,1202
|
|
20241025,095100,2082436040,16990,16990,17000,16990,378
|
|
20241025,095000,2076012800,16990,17010,17010,16990,1621
|
|
20241025,094900,2048463360,17010,17010,17010,17010,210
|
|
20241025,094800,2044891260,17010,17030,17040,17000,1404
|
|
20241025,094700,2020988920,17030,17010,17030,16990,3507
|
|
20241025,094600,1961367350,17010,17020,17030,17010,917
|
|
20241025,094500,1945765340,17020,17030,17030,17020,658
|
|
20241025,094400,1934565590,17030,17040,17040,17020,752
|
|
20241025,094300,1921757510,17040,17050,17050,17030,404
|
|
20241025,094200,1914872760,17040,17050,17060,17040,2069
|
|
20241025,094100,1879596300,17050,17060,17060,17050,837
|
|
20241025,094000,1865324500,17060,17060,17060,17040,881
|
|
20241025,093900,1850303120,17050,17050,17060,17050,1677
|
|
20241025,093800,1821709620,17050,17050,17060,17040,316
|
|
20241025,093700,1816321750,17060,17060,17060,17050,143
|
|
20241025,093600,1813883090,17060,17060,17060,17050,365
|
|
20241025,093500,1807658700,17060,17070,17070,17050,866
|
|
20241025,093400,1792884480,17070,17080,17080,17060,1555
|
|
20241025,093300,1766338300,17080,17060,17080,17050,5038
|
|
20241025,093200,1680371530,17060,17070,17070,17060,276
|
|
20241025,093100,1675661210,17070,17080,17080,17060,1340
|
|
20241025,093000,1652787620,17080,17080,17080,17070,168
|
|
20241025,092900,1649919130,17080,17060,17080,17060,1047
|
|
20241025,092800,1632046590,17070,17090,17100,17000,5334
|
|
20241025,092700,1541064230,17090,17080,17090,17070,257
|
|
20241025,092600,1536674940,17080,17090,17090,17080,1474
|
|
20241025,092500,1511491530,17090,17070,17090,17070,1171
|
|
20241025,092400,1491481090,17090,17090,17100,17080,2404
|
|
20241025,092300,1450399530,17100,17100,17100,17090,1205
|
|
20241025,092200,1429797020,17100,17100,17110,17090,1370
|
|
20241025,092100,1406369940,17120,17120,17130,17100,2537
|
|
20241025,092000,1362939470,17130,17120,17130,17110,1780
|
|
20241025,091900,1332461530,17120,17090,17130,17080,5470
|
|
20241025,091800,1238889260,17090,17080,17090,17070,1532
|
|
20241025,091700,1212719200,17080,17050,17090,17050,8442
|
|
20241025,091600,1068666390,17050,17010,17050,17000,2112
|
|
20241025,091500,1032707520,17010,17000,17020,17000,1056
|
|
20241025,091400,1014744950,17000,17010,17020,16990,2768
|
|
20241025,091300,967673860,17010,16980,17020,16980,1896
|
|
20241025,091200,935442180,17000,16950,17000,16950,2112
|
|
20241025,091100,899604930,16950,16960,16960,16950,1423
|
|
20241025,091000,875481930,16960,16980,17010,16960,8220
|
|
20241025,090900,735944740,16980,16980,16990,16980,1812
|
|
20241025,090800,705161210,16980,17000,17010,16980,1198
|
|
20241025,090700,684806070,17010,17000,17040,17000,727
|
|
20241025,090600,672433050,17020,16980,17040,16980,3047
|
|
20241025,090500,620582180,16990,16920,16990,16920,3618
|
|
20241025,090400,559231150,16940,16910,16950,16900,1470
|
|
20241025,090300,534351560,16950,16910,16950,16880,5220
|
|
20241025,090200,446078870,16900,17010,17010,16900,18842
|
|
20241025,090100,126715190,17010,17040,17040,16960,2523
|
|
20241025,090000,83844480,17040,16960,17050,16950,4940
|