592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184900,139327081840,13980,13980,13980,13980,82676
|
|
20241024,184800,139327081840,13980,13980,13980,13980,0
|
|
20241024,184700,139327081840,13980,13980,13980,13980,0
|
|
20241024,184600,139327081840,13980,13980,13980,13980,0
|
|
20241024,184500,139327081840,13980,13980,13980,13980,0
|
|
20241024,184400,139327081840,13980,13980,13980,13980,0
|
|
20241024,184300,139327081840,13980,13980,13980,13980,0
|
|
20241024,184200,139327081840,13980,13980,13980,13980,0
|
|
20241024,184100,139327081840,13980,13980,13980,13980,0
|
|
20241024,184000,139327081840,13980,13980,13980,13980,0
|
|
20241024,183900,139327081840,13980,13980,13980,13980,0
|
|
20241024,183800,139327081840,13980,13980,13980,13980,0
|
|
20241024,183700,139327081840,13980,13980,13980,13980,0
|
|
20241024,183600,139327081840,13980,13980,13980,13980,0
|
|
20241024,183500,139327081840,13980,13980,13980,13980,0
|
|
20241024,183400,139327081840,13980,13980,13980,13980,0
|
|
20241024,183300,139327081840,13980,13980,13980,13980,0
|
|
20241024,183200,139327081840,13980,13980,13980,13980,0
|
|
20241024,183100,139327081840,13980,13980,13980,13980,0
|
|
20241024,183000,139327081840,13980,13980,13980,13980,0
|
|
20241024,182900,139327081840,13980,13980,13980,13980,0
|
|
20241024,182800,139327081840,13980,13980,13980,13980,0
|
|
20241024,182700,139327081840,13980,13980,13980,13980,0
|
|
20241024,182600,139327081840,13980,13980,13980,13980,0
|
|
20241024,182500,139327081840,13980,13980,13980,13980,0
|
|
20241024,182400,139327081840,13980,13980,13980,13980,0
|
|
20241024,182300,139327081840,13980,13980,13980,13980,0
|
|
20241024,182200,139327081840,13980,13980,13980,13980,0
|
|
20241024,182100,139327081840,13980,13980,13980,13980,0
|
|
20241024,182000,139327081840,13980,13980,13980,13980,0
|
|
20241024,181900,139327081840,13980,13980,13980,13980,82676
|
|
20241024,181800,139327081840,13980,13980,13980,13980,0
|
|
20241024,181700,139327081840,13980,13980,13980,13980,0
|
|
20241024,181600,139327081840,13980,13980,13980,13980,0
|
|
20241024,181500,139327081840,13980,13980,13980,13980,0
|
|
20241024,181400,139327081840,13980,13980,13980,13980,0
|
|
20241024,181300,139327081840,13980,13980,13980,13980,0
|
|
20241024,181200,139327081840,13980,13980,13980,13980,0
|
|
20241024,181100,139327081840,13980,13980,13980,13980,0
|
|
20241024,181000,139327081840,13980,13980,13980,13980,0
|
|
20241024,180900,139327081840,13980,13980,13980,13980,0
|
|
20241024,180800,139327081840,13980,13980,13980,13980,0
|
|
20241024,180700,139327081840,13980,13980,13980,13980,0
|
|
20241024,180600,139327081840,13980,13980,13980,13980,0
|
|
20241024,180500,139327081840,13980,13980,13980,13980,0
|
|
20241024,180400,139327081840,13980,13980,13980,13980,0
|
|
20241024,180300,139327081840,13980,13980,13980,13980,0
|
|
20241024,180200,139327081840,13980,13980,13980,13980,0
|
|
20241024,180100,139327081840,13980,13980,13980,13980,0
|
|
20241024,180000,139327081840,13980,13980,13980,13980,0
|
|
20241024,175900,139327081840,13980,13980,13980,13980,0
|
|
20241024,175800,139327081840,13980,13980,13980,13980,0
|
|
20241024,175700,139327081840,13980,13980,13980,13980,0
|
|
20241024,175600,139327081840,13980,13980,13980,13980,0
|
|
20241024,175500,139327081840,13980,13980,13980,13980,0
|
|
20241024,175400,139327081840,13980,13980,13980,13980,0
|
|
20241024,175300,139327081840,13980,13980,13980,13980,0
|
|
20241024,175200,139327081840,13980,13980,13980,13980,0
|
|
20241024,175100,139327081840,13980,13980,13980,13980,0
|
|
20241024,175000,139327081840,13980,13980,13980,13980,0
|
|
20241024,174900,139327081840,13980,13980,13980,13980,82676
|
|
20241024,174800,139327081840,13980,13980,13980,13980,0
|
|
20241024,174700,139327081840,13980,13980,13980,13980,0
|
|
20241024,174600,139327081840,13980,13980,13980,13980,0
|
|
20241024,174500,139327081840,13980,13980,13980,13980,0
|
|
20241024,174400,139327081840,13980,13980,13980,13980,0
|
|
20241024,174300,139327081840,13980,13980,13980,13980,0
|
|
20241024,174200,139327081840,13980,13980,13980,13980,0
|
|
20241024,174100,139327081840,13980,13980,13980,13980,0
|
|
20241024,174000,139327081840,13980,13980,13980,13980,0
|
|
20241024,173900,139327081840,13980,13980,13980,13980,0
|
|
20241024,173800,139327081840,13980,13980,13980,13980,0
|
|
20241024,173700,139327081840,13980,13980,13980,13980,0
|
|
20241024,173600,139327081840,13980,13980,13980,13980,0
|
|
20241024,173500,139327081840,13980,13980,13980,13980,0
|
|
20241024,173400,139327081840,13980,13980,13980,13980,0
|
|
20241024,173300,139327081840,13980,13980,13980,13980,0
|
|
20241024,173200,139327081840,13980,13980,13980,13980,0
|
|
20241024,173100,139327081840,13980,13980,13980,13980,0
|
|
20241024,173000,139327081840,13980,13980,13980,13980,0
|
|
20241024,172900,139327081840,13980,13980,13980,13980,0
|
|
20241024,172800,139327081840,13980,13980,13980,13980,0
|
|
20241024,172700,139327081840,13980,13980,13980,13980,0
|
|
20241024,172600,139327081840,13980,13980,13980,13980,0
|
|
20241024,172500,139327081840,13980,13980,13980,13980,0
|
|
20241024,172400,139327081840,13980,13980,13980,13980,0
|
|
20241024,172300,139327081840,13980,13980,13980,13980,0
|
|
20241024,172200,139327081840,13980,13980,13980,13980,0
|
|
20241024,172100,139327081840,13980,13980,13980,13980,0
|
|
20241024,172000,139327081840,13980,13980,13980,13980,0
|
|
20241024,171900,139327081840,13980,13980,13980,13980,82676
|
|
20241024,171800,139327081840,13980,13980,13980,13980,0
|
|
20241024,171700,139327081840,13980,13980,13980,13980,0
|
|
20241024,171600,139327081840,13980,13980,13980,13980,0
|
|
20241024,171500,139327081840,13980,13980,13980,13980,0
|
|
20241024,171400,139327081840,13980,13980,13980,13980,0
|
|
20241024,171300,139327081840,13980,13980,13980,13980,0
|
|
20241024,171200,139327081840,13980,13980,13980,13980,0
|
|
20241024,171100,139327081840,13980,13980,13980,13980,0
|
|
20241024,171000,139327081840,13980,13980,13980,13980,0
|
|
20241024,170900,139327081840,13980,13980,13980,13980,0
|
|
20241024,170800,139327081840,13980,13980,13980,13980,0
|
|
20241024,170700,139327081840,13980,13980,13980,13980,0
|
|
20241024,170600,139327081840,13980,13980,13980,13980,0
|
|
20241024,170500,139327081840,13980,13980,13980,13980,0
|
|
20241024,170400,139327081840,13980,13980,13980,13980,0
|
|
20241024,170300,139327081840,13980,13980,13980,13980,0
|
|
20241024,170200,139327081840,13980,13980,13980,13980,0
|
|
20241024,170100,139327081840,13980,13980,13980,13980,0
|
|
20241024,170000,139327081840,13980,13980,13980,13980,0
|
|
20241024,165900,139327081840,13980,13980,13980,13980,0
|
|
20241024,165800,139327081840,13980,13980,13980,13980,0
|
|
20241024,165700,139327081840,13980,13980,13980,13980,0
|
|
20241024,165600,139327081840,13980,13980,13980,13980,0
|
|
20241024,165500,139327081840,13980,13980,13980,13980,0
|
|
20241024,165400,139327081840,13980,13980,13980,13980,0
|
|
20241024,165300,139327081840,13980,13980,13980,13980,0
|
|
20241024,165200,139327081840,13980,13980,13980,13980,0
|
|
20241024,165100,139327081840,13980,13980,13980,13980,0
|
|
20241024,165000,139327081840,13980,13980,13980,13980,0
|
|
20241024,164900,139327081840,13980,13980,13980,13980,82676
|
|
20241024,164800,139327081840,13980,13980,13980,13980,0
|
|
20241024,164700,139327081840,13980,13980,13980,13980,0
|
|
20241024,164600,139327081840,13980,13980,13980,13980,0
|
|
20241024,164500,139327081840,13980,13980,13980,13980,0
|
|
20241024,164400,139327081840,13980,13980,13980,13980,0
|
|
20241024,164300,139327081840,13980,13980,13980,13980,0
|
|
20241024,164200,139327081840,13980,13980,13980,13980,0
|
|
20241024,164100,139327081840,13980,13980,13980,13980,0
|
|
20241024,164000,139327081840,13980,13980,13980,13980,0
|
|
20241024,163900,139327081840,13980,13980,13980,13980,0
|
|
20241024,163800,139327081840,13980,13980,13980,13980,0
|
|
20241024,163700,139327081840,13980,13980,13980,13980,0
|
|
20241024,163600,139327081840,13980,13980,13980,13980,0
|
|
20241024,163500,139327081840,13980,13980,13980,13980,0
|
|
20241024,163400,139327081840,13980,13980,13980,13980,0
|
|
20241024,163300,139327081840,13980,13980,13980,13980,0
|
|
20241024,163200,139327081840,13980,13980,13980,13980,0
|
|
20241024,163100,139327081840,13980,13980,13980,13980,0
|
|
20241024,163000,139327081840,13980,13980,13980,13980,0
|
|
20241024,162900,139327081840,13980,13980,13980,13980,0
|
|
20241024,162800,139327081840,13980,13980,13980,13980,0
|
|
20241024,162700,139327081840,13980,13980,13980,13980,0
|
|
20241024,162600,139327081840,13980,13980,13980,13980,0
|
|
20241024,162500,139327081840,13980,13980,13980,13980,0
|
|
20241024,162400,139327081840,13980,13980,13980,13980,0
|
|
20241024,162300,139327081840,13980,13980,13980,13980,0
|
|
20241024,162200,139327081840,13980,13980,13980,13980,0
|
|
20241024,162100,139327081840,13980,13980,13980,13980,0
|
|
20241024,162000,139327081840,13980,13980,13980,13980,0
|
|
20241024,161900,139327081840,13980,13980,13980,13980,82676
|
|
20241024,161800,139327081840,13980,13980,13980,13980,0
|
|
20241024,161700,139327081840,13980,13980,13980,13980,0
|
|
20241024,161600,139327081840,13980,13980,13980,13980,0
|
|
20241024,161500,139327081840,13980,13980,13980,13980,0
|
|
20241024,161400,139327081840,13980,13980,13980,13980,0
|
|
20241024,161300,139327081840,13980,13980,13980,13980,0
|
|
20241024,161200,139327081840,13980,13980,13980,13980,0
|
|
20241024,161100,139327081840,13980,13980,13980,13980,0
|
|
20241024,161000,139327081840,13980,13980,13980,13980,0
|
|
20241024,160900,139327081840,13980,13980,13980,13980,0
|
|
20241024,160800,139327081840,13980,13980,13980,13980,0
|
|
20241024,160700,139327081840,13980,13980,13980,13980,0
|
|
20241024,160600,139327081840,13980,13980,13980,13980,0
|
|
20241024,160500,139327081840,13980,13980,13980,13980,0
|
|
20241024,160400,139327081840,13980,13980,13980,13980,0
|
|
20241024,160300,139327081840,13980,13980,13980,13980,0
|
|
20241024,160200,139327081840,13980,13980,13980,13980,0
|
|
20241024,160100,139327081840,13980,13980,13980,13980,0
|
|
20241024,160000,139327081840,13980,13980,13980,13980,0
|
|
20241024,155900,139327081840,13980,13980,13980,13980,0
|
|
20241024,155800,139327081840,13980,13980,13980,13980,0
|
|
20241024,155700,139327081840,13980,13980,13980,13980,0
|
|
20241024,155600,139327081840,13980,13980,13980,13980,0
|
|
20241024,155500,139327081840,13980,13980,13980,13980,0
|
|
20241024,155400,139327081840,13980,13980,13980,13980,0
|
|
20241024,155300,139327081840,13980,13980,13980,13980,0
|
|
20241024,155200,139327081840,13980,13980,13980,13980,0
|
|
20241024,155100,139327081840,13980,13980,13980,13980,0
|
|
20241024,155000,139327081840,13980,13980,13980,13980,0
|
|
20241024,154900,139327081840,13980,13980,13980,13980,82676
|
|
20241024,154800,139327081840,13980,13980,13980,13980,0
|
|
20241024,154700,139327081840,13980,13980,13980,13980,0
|
|
20241024,154600,139327081840,13980,13980,13980,13980,0
|
|
20241024,154500,139327081840,13980,13980,13980,13980,0
|
|
20241024,154400,139327081840,13980,13980,13980,13980,0
|
|
20241024,154300,139327081840,13980,13980,13980,13980,0
|
|
20241024,154200,139327081840,13980,13980,13980,13980,0
|
|
20241024,154100,139327081840,13980,13980,13980,13980,0
|
|
20241024,154000,139327081840,13980,13980,13980,13980,0
|
|
20241024,153900,139327081840,13980,13980,13980,13980,0
|
|
20241024,153800,139327081840,13980,13980,13980,13980,0
|
|
20241024,153700,139327081840,13980,13980,13980,13980,0
|
|
20241024,153600,139327081840,13980,13980,13980,13980,0
|
|
20241024,153500,139327081840,13980,13980,13980,13980,0
|
|
20241024,153400,139327081840,13980,13980,13980,13980,0
|
|
20241024,153300,139327081840,13980,13980,13980,13980,0
|
|
20241024,153200,139327081840,13980,13980,13980,13980,0
|
|
20241024,153100,139327081840,13980,13980,13980,13980,0
|
|
20241024,153000,139327081840,13980,13980,13980,13980,82676
|
|
20241024,152900,138171271360,13840,13840,13840,13840,0
|
|
20241024,152800,138171271360,13840,13840,13840,13840,0
|
|
20241024,152700,138171271360,13840,13840,13840,13840,0
|
|
20241024,152600,138171271360,13840,13840,13840,13840,0
|
|
20241024,152500,138171271360,13840,13840,13840,13840,0
|
|
20241024,152400,138171271360,13840,13840,13840,13840,0
|
|
20241024,152300,138171271360,13840,13840,13840,13840,0
|
|
20241024,152200,138171271360,13840,13840,13840,13840,0
|
|
20241024,152100,138171271360,13840,13840,13840,13840,0
|
|
20241024,152000,138171271360,13840,13840,13840,13840,0
|
|
20241024,151900,138171271360,13840,13880,13890,13810,24925
|
|
20241024,151800,137825908220,13880,13790,13890,13780,17999
|
|
20241024,151700,137577082040,13800,13900,13920,13790,27935
|
|
20241024,151600,137190286390,13890,13950,13950,13850,25845
|
|
20241024,151500,136831108460,13950,13940,13960,13930,15288
|
|
20241024,151400,136617862070,13940,13950,13950,13930,9377
|
|
20241024,151300,136487102370,13950,13910,13980,13900,32710
|
|
20241024,151200,136031072580,13910,13900,13920,13870,8616
|
|
20241024,151100,135911310350,13870,13940,13940,13850,24837
|
|
20241024,151000,135566012760,13940,13930,13970,13880,21830
|
|
20241024,150900,135262154350,13940,14070,14070,13900,42017
|
|
20241024,150800,134675419260,14070,14040,14090,14030,60420
|
|
20241024,150700,133825301890,14040,13940,14040,13930,44177
|
|
20241024,150600,133207756910,13950,13850,13950,13840,32270
|
|
20241024,150500,132758944120,13870,13850,13880,13820,8986
|
|
20241024,150400,132634454810,13850,13880,13890,13850,6784
|
|
20241024,150300,132540381150,13880,13860,13890,13860,5596
|
|
20241024,150200,132462738510,13870,13890,13900,13820,12592
|
|
20241024,150100,132288196420,13900,13860,13900,13810,16383
|
|
20241024,150000,132060926480,13800,13790,13880,13770,19281
|
|
20241024,145900,131794188060,13790,13610,13820,13600,29203
|
|
20241024,145800,131392434750,13660,13800,13820,13600,29322
|
|
20241024,145700,130991178270,13800,13840,13870,13800,11267
|
|
20241024,145600,130835303040,13840,13700,13900,13700,21007
|
|
20241024,145500,130544585330,13710,13500,13710,13500,43114
|
|
20241024,145400,129958164590,13500,13900,13900,13500,78173
|
|
20241024,145300,128886261220,13900,13940,13940,13850,15058
|
|
20241024,145200,128677000210,13940,13870,13940,13840,10085
|
|
20241024,145100,128536803990,13880,13870,13940,13830,20094
|
|
20241024,145000,128257802390,13870,13880,13910,13860,13447
|
|
20241024,144900,128071103340,13870,13900,13900,13870,5380
|
|
20241024,144800,127996433710,13890,13900,13910,13890,4817
|
|
20241024,144700,127929495940,13890,13860,13910,13860,4619
|
|
20241024,144600,127865350650,13870,13880,13890,13860,4923
|
|
20241024,144500,127797039570,13880,13910,13920,13880,6966
|
|
20241024,144400,127700202080,13910,13890,13920,13890,2942
|
|
20241024,144300,127659269100,13920,13870,13940,13870,15547
|
|
20241024,144200,127443140730,13880,13860,13890,13840,7849
|
|
20241024,144100,127334327830,13860,13860,13870,13840,7002
|
|
20241024,144000,127237280020,13850,13820,13910,13820,6957
|
|
20241024,143900,127140806420,13820,13800,13850,13770,9254
|
|
20241024,143800,127012903590,13800,13860,13870,13770,38689
|
|
20241024,143700,126478770930,13860,13920,13920,13860,13437
|
|
20241024,143600,126292114440,13930,13900,13930,13890,3003
|
|
20241024,143500,126250331890,13890,13890,13910,13880,8593
|
|
20241024,143400,126130961850,13890,13900,13900,13880,4140
|
|
20241024,143300,126073447390,13880,13860,13920,13850,8982
|
|
20241024,143200,125948863600,13870,13940,13950,13850,39559
|
|
20241024,143100,125399085510,13940,13950,13980,13930,5629
|
|
20241024,143000,125320626310,13950,13970,14000,13940,9085
|
|
20241024,142900,125193784630,13980,14020,14030,13980,8082
|
|
20241024,142800,125080587180,14030,14030,14030,14010,4641
|
|
20241024,142700,125015486580,14030,14000,14040,14000,9578
|
|
20241024,142600,124881198010,14000,14020,14030,14000,7378
|
|
20241024,142500,124777745040,14020,14020,14030,14010,8845
|
|
20241024,142400,124653725460,14030,14010,14030,14000,5922
|
|
20241024,142300,124570714080,14000,14030,14040,13990,8328
|
|
20241024,142200,124453962500,14030,14050,14060,14010,14539
|
|
20241024,142100,124249864720,14050,13960,14050,13960,28034
|
|
20241024,142000,123857454760,13950,13930,13950,13920,7036
|
|
20241024,141900,123759371900,13930,13900,13940,13860,16481
|
|
20241024,141800,123530442650,13890,13920,13920,13890,7491
|
|
20241024,141700,123426301500,13900,13920,13930,13900,7099
|
|
20241024,141600,123327533460,13920,13960,13960,13920,8923
|
|
20241024,141500,123203232930,13960,13980,13990,13930,9573
|
|
20241024,141400,123069552930,13950,13940,13990,13930,11978
|
|
20241024,141300,122902408290,13940,13960,13960,13940,3423
|
|
20241024,141200,122854665010,13960,13920,13970,13920,1144
|
|
20241024,141100,122838710860,13970,13990,13990,13920,7026
|
|
20241024,141000,122740664010,13980,13990,14000,13950,5678
|
|
20241024,140900,122661295940,13990,13880,13990,13870,6399
|
|
20241024,140800,122572182730,13870,13930,13940,13860,26055
|
|
20241024,140700,122210288110,13930,13940,13940,13920,3850
|
|
20241024,140600,122156651250,13940,13910,13950,13910,6304
|
|
20241024,140500,122068909630,13910,13990,13990,13900,23010
|
|
20241024,140400,121748181490,13980,14060,14060,13970,13902
|
|
20241024,140300,121553554830,14060,14060,14070,14030,7896
|
|
20241024,140200,121442612800,14070,14060,14070,14040,6464
|
|
20241024,140100,121351750110,14040,14090,14100,14040,15454
|
|
20241024,140000,121134175680,14090,14050,14100,14050,23338
|
|
20241024,135900,120805398160,14050,14090,14090,14010,9412
|
|
20241024,135800,120673020250,14090,14010,14090,14010,35342
|
|
20241024,135700,120176626010,14010,14050,14050,13990,9483
|
|
20241024,135600,120043615830,14040,14010,14050,14000,14057
|
|
20241024,135500,119846540170,14010,13970,14010,13970,3303
|
|
20241024,135400,119800309030,13990,13990,13990,13970,1611
|
|
20241024,135300,119777784930,13990,13970,13990,13970,2628
|
|
20241024,135200,119741064630,13970,13990,14000,13970,5341
|
|
20241024,135100,119666411700,13990,14030,14030,13990,5215
|
|
20241024,135000,119593383480,14020,13970,14050,13960,22887
|
|
20241024,134900,119272668420,13970,13980,13980,13960,2994
|
|
20241024,134800,119230837570,13980,14000,14010,13980,5289
|
|
20241024,134700,119156818540,14010,14010,14010,13990,7012
|
|
20241024,134600,119058610620,14010,13960,14010,13940,14885
|
|
20241024,134500,118850364980,13950,13890,13960,13880,4528
|
|
20241024,134400,118787319360,13910,13890,13910,13860,18512
|
|
20241024,134300,118530287000,13870,13920,13930,13870,11252
|
|
20241024,134200,118373900220,13920,13920,13950,13920,5048
|
|
20241024,134100,118303579200,13920,13900,13940,13900,9865
|
|
20241024,134000,118166272620,13910,13900,13910,13880,5191
|
|
20241024,133900,118094151920,13890,13910,13920,13880,13950
|
|
20241024,133800,117900253040,13900,14010,14010,13900,24672
|
|
20241024,133700,117556114160,14000,14010,14010,13980,5491
|
|
20241024,133600,117479255420,14010,14020,14020,13970,4088
|
|
20241024,133500,117422028680,14020,13980,14020,13960,11416
|
|
20241024,133400,117262285510,13990,13960,13990,13960,3631
|
|
20241024,133300,117211528670,13970,13960,13990,13960,3468
|
|
20241024,133200,117163075060,13980,14000,14000,13960,11240
|
|
20241024,133100,117005995160,13980,13990,14020,13960,3396
|
|
20241024,133000,116958464690,14020,13980,14030,13960,17993
|
|
20241024,132900,116706695620,13980,14010,14020,13970,6639
|
|
20241024,132800,116613739330,14010,14030,14030,14010,5953
|
|
20241024,132700,116530252020,14030,14000,14030,13990,6795
|
|
20241024,132600,116434974240,14010,13940,14030,13940,10775
|
|
20241024,132500,116284193490,13940,13910,13950,13900,6755
|
|
20241024,132400,116190134580,13910,13950,13960,13890,25334
|
|
20241024,132300,115837543750,13960,13980,13990,13950,19891
|
|
20241024,132200,115559895740,13980,13990,14000,13960,5290
|
|
20241024,132100,115485942540,14010,14040,14040,13990,6041
|
|
20241024,132000,115401262890,14030,14000,14060,14000,7626
|
|
20241024,131900,115294180460,13990,14010,14030,13950,23957
|
|
20241024,131800,114959291420,14020,14030,14040,14010,12507
|
|
20241024,131700,114783881260,14030,14050,14080,14030,12552
|
|
20241024,131600,114607411940,14040,14120,14120,14010,19079
|
|
20241024,131500,114339223980,14120,14080,14130,14080,30922
|
|
20241024,131400,113903116730,14090,14080,14090,14050,13213
|
|
20241024,131300,113717225930,14070,14020,14070,14010,14903
|
|
20241024,131200,113507822780,14010,14000,14050,13990,16400
|
|
20241024,131100,113277825800,13990,14040,14040,13960,13508
|
|
20241024,131000,113088750360,14030,13900,14070,13890,50216
|
|
20241024,130900,112384795730,13900,13860,13900,13860,4646
|
|
20241024,130800,112320305670,13860,13900,13910,13860,8140
|
|
20241024,130700,112207301760,13900,13930,13960,13890,22251
|
|
20241024,130600,111897369500,13930,13910,13950,13880,20619
|
|
20241024,130500,111610424520,13900,13830,13900,13830,11026
|
|
20241024,130400,111457426320,13850,13830,13860,13820,4881
|
|
20241024,130300,111389913070,13830,13850,13870,13810,8657
|
|
20241024,130200,111270193630,13850,13870,13890,13840,4995
|
|
20241024,130100,111200937930,13870,13860,13880,13820,10561
|
|
20241024,130000,111054705490,13870,13850,13890,13840,5595
|
|
20241024,125900,110977177220,13880,13870,13890,13840,12587
|
|
20241024,125800,110802814550,13890,13910,13910,13870,5082
|
|
20241024,125700,110732218140,13870,13910,13920,13860,23551
|
|
20241024,125600,110404737360,13920,13930,13930,13880,8332
|
|
20241024,125500,110288850260,13890,13890,13930,13870,20088
|
|
20241024,125400,110009887850,13890,13860,13900,13860,11068
|
|
20241024,125300,109856203420,13860,13930,13930,13840,23731
|
|
20241024,125200,109527035620,13930,13860,13940,13840,19704
|
|
20241024,125100,109253574850,13860,13710,13870,13700,39695
|
|
20241024,125000,108706461950,13720,13780,13780,13700,24009
|
|
20241024,124900,108377000340,13780,13780,13800,13750,21448
|
|
20241024,124800,108081834930,13780,13790,13800,13770,14613
|
|
20241024,124700,107880385020,13790,13830,13830,13770,13290
|
|
20241024,124600,107697106370,13830,13770,13830,13750,16744
|
|
20241024,124500,107466188590,13780,13810,13830,13750,37391
|
|
20241024,124400,106951103990,13820,13840,13850,13800,31501
|
|
20241024,124300,106515878640,13850,13870,13900,13830,18592
|
|
20241024,124200,106258136910,13870,13860,13900,13800,30986
|
|
20241024,124100,105828784770,13870,13960,13970,13860,31000
|
|
20241024,124000,105397221130,13950,13970,14000,13950,15140
|
|
20241024,123900,105185852290,13970,14070,14090,13970,35901
|
|
20241024,123800,104682043780,14070,14040,14070,14030,11481
|
|
20241024,123700,104520791720,14040,14040,14040,14020,7977
|
|
20241024,123600,104408837920,14030,14000,14050,14000,10869
|
|
20241024,123500,104256347860,13990,14000,14040,13990,16591
|
|
20241024,123400,104023924880,14000,14040,14040,13980,14981
|
|
20241024,123300,103814118960,14020,13970,14080,13970,31605
|
|
20241024,123200,103370925610,13970,13990,13990,13960,5814
|
|
20241024,123100,103289696210,13960,14030,14030,13950,21713
|
|
20241024,123000,102986096530,14030,14040,14050,13990,11029
|
|
20241024,122900,102831489060,14030,13920,14050,13910,30714
|
|
20241024,122800,102402483500,13930,13870,13970,13860,20259
|
|
20241024,122700,102120688660,13870,13970,13970,13870,37857
|
|
20241024,122600,101593808820,13970,14040,14060,13960,23029
|
|
20241024,122500,101271048750,14040,14110,14120,14040,27013
|
|
20241024,122400,100890803440,14110,14010,14140,14010,47826
|
|
20241024,122300,100217740130,14020,14030,14040,13940,46583
|
|
20241024,122200,99566333500,14030,14050,14060,14020,24051
|
|
20241024,122100,99228728070,14060,14120,14140,14050,39315
|
|
20241024,122000,98674988020,14140,14140,14160,14110,27316
|
|
20241024,121900,98288906340,14140,14070,14150,14060,42380
|
|
20241024,121800,97691099790,14070,14080,14150,14070,44914
|
|
20241024,121700,97057404660,14080,14220,14290,14080,95677
|
|
20241024,121600,95701198390,14220,13920,14250,13910,155906
|
|
20241024,121500,93508688910,13920,13850,13920,13840,32708
|
|
20241024,121400,93054215110,13840,13800,13850,13790,17802
|
|
20241024,121300,92808006350,13800,13820,13840,13760,31060
|
|
20241024,121200,92379461080,13810,13900,13930,13810,64397
|
|
20241024,121100,91485440540,13930,13790,13930,13770,90082
|
|
20241024,121000,90235554810,13770,13800,13830,13750,29913
|
|
20241024,120900,89822686110,13800,13720,13810,13700,31454
|
|
20241024,120800,89390250270,13720,13800,13820,13690,60078
|
|
20241024,120700,88564870870,13800,13780,13870,13770,78194
|
|
20241024,120600,87484929300,13790,13780,13870,13760,72165
|
|
20241024,120500,86488980200,13780,13830,13860,13780,42330
|
|
20241024,120400,85903651200,13760,13760,13760,13760,0
|
|
20241024,120300,85903651200,13760,13700,13760,13670,115414
|
|
20241024,120200,84320034730,13700,13350,13700,13270,203716
|
|
20241024,120100,81567066920,13350,13290,13350,13240,28012
|
|
20241024,120000,81194579530,13280,13210,13300,13210,9808
|
|
20241024,115900,81064302570,13200,13210,13240,13190,5641
|
|
20241024,115800,80989826900,13230,13270,13290,13200,10870
|
|
20241024,115700,80845743640,13270,13290,13300,13260,11697
|
|
20241024,115600,80690390740,13300,13200,13300,13200,22231
|
|
20241024,115500,80395393440,13200,13140,13240,13140,19506
|
|
20241024,115400,80138313270,13150,13170,13170,13140,8713
|
|
20241024,115300,80023695260,13170,13190,13200,13160,8629
|
|
20241024,115200,79909989640,13190,13200,13200,13190,6141
|
|
20241024,115100,79828982880,13190,13200,13210,13190,10988
|
|
20241024,115000,79683966070,13200,13280,13290,13200,10246
|
|
20241024,114900,79548307380,13280,13290,13300,13230,16771
|
|
20241024,114800,79325509610,13290,13220,13290,13220,19982
|
|
20241024,114700,79060506990,13220,13180,13240,13150,6751
|
|
20241024,114600,78971322660,13180,13240,13250,13130,23044
|
|
20241024,114500,78666803340,13250,13270,13290,13210,16395
|
|
20241024,114400,78449585800,13290,13120,13300,13100,42914
|
|
20241024,114300,77881815270,13120,13050,13120,13010,35490
|
|
20241024,114200,77419105400,13050,13120,13150,13050,28828
|
|
20241024,114100,77041395920,13130,13160,13160,13050,31738
|
|
20241024,114000,76625562160,13150,13240,13240,13150,25992
|
|
20241024,113900,76282905810,13240,13220,13240,13200,12321
|
|
20241024,113800,76120132680,13230,13190,13230,13180,12271
|
|
20241024,113700,75958265920,13180,13290,13300,13180,20021
|
|
20241024,113600,75693445220,13290,13190,13310,13170,13898
|
|
20241024,113500,75509794710,13190,13330,13340,13170,32617
|
|
20241024,113400,75077477140,13340,13350,13360,13250,36020
|
|
20241024,113300,74597152520,13350,13230,13350,13180,40969
|
|
20241024,113200,74054316800,13230,13210,13250,13200,14980
|
|
20241024,113100,73856133250,13230,13260,13310,13180,59486
|
|
20241024,113000,73068234260,13280,13260,13290,13200,40138
|
|
20241024,112900,72536666710,13230,13380,13400,13210,116814
|
|
20241024,112800,70979218070,13380,13310,13390,13290,59453
|
|
20241024,112700,70186633420,13310,13220,13370,13140,89696
|
|
20241024,112600,68996561390,13220,13060,13220,13030,66318
|
|
20241024,112500,68124676700,13050,13000,13100,12980,26095
|
|
20241024,112400,67784239720,13030,12980,13040,12940,26711
|
|
20241024,112300,67437039880,13000,13020,13060,12980,28680
|
|
20241024,112200,67063752170,13000,12930,13020,12920,19613
|
|
20241024,112100,66809714450,12950,13070,13100,12910,53125
|
|
20241024,112000,66119020390,13100,13090,13120,13050,32702
|
|
20241024,111900,65691170200,13080,13150,13190,13030,56190
|
|
20241024,111800,64954645040,13170,12870,13190,12860,176634
|
|
20241024,111700,62653132420,12860,12770,12900,12770,29636
|
|
20241024,111600,62272157470,12820,12730,12840,12700,17036
|
|
20241024,111500,62055058860,12730,12880,12880,12680,48687
|
|
20241024,111400,61432991160,12890,12850,12890,12810,16957
|
|
20241024,111300,61215150670,12830,12860,12860,12800,26329
|
|
20241024,111200,60877448720,12870,12930,12950,12850,44301
|
|
20241024,111100,60306060290,12950,12860,12970,12860,52230
|
|
20241024,111000,59630363810,12890,12890,12900,12840,27870
|
|
20241024,110900,59271691160,12850,12820,12910,12820,52252
|
|
20241024,110800,58598626190,12840,12850,12900,12810,54594
|
|
20241024,110700,57896996590,12840,12670,12850,12660,38962
|
|
20241024,110600,57399149030,12670,12650,12680,12640,11493
|
|
20241024,110500,57253637020,12650,12680,12700,12630,12473
|
|
20241024,110400,57095743860,12680,12560,12680,12560,19003
|
|
20241024,110300,56855784170,12560,12790,12800,12500,72599
|
|
20241024,110200,55938152800,12800,12850,12910,12760,68628
|
|
20241024,110100,55058864220,12850,12750,12930,12740,162686
|
|
20241024,110000,52967434000,12750,12650,12790,12630,105979
|
|
20241024,105900,51618573030,12650,12490,12650,12480,94231
|
|
20241024,105800,50435004430,12490,12480,12500,12410,10897
|
|
20241024,105700,50299174610,12490,12440,12490,12410,34073
|
|
20241024,105600,49874908570,12420,12410,12430,12380,7226
|
|
20241024,105500,49785219020,12420,12370,12440,12340,27041
|
|
20241024,105400,49449873590,12370,12370,12370,12340,3390
|
|
20241024,105300,49407964190,12360,12340,12380,12340,6337
|
|
20241024,105200,49329594230,12340,12330,12380,12310,9160
|
|
20241024,105100,49216494640,12330,12400,12400,12300,7471
|
|
20241024,105000,49124196990,12400,12370,12440,12310,37204
|
|
20241024,104900,48662979650,12370,12250,12380,12240,24322
|
|
20241024,104800,48363525130,12250,12160,12260,12160,12001
|
|
20241024,104700,48216876380,12180,12160,12220,12150,4777
|
|
20241024,104600,48158696260,12160,12200,12210,12160,7326
|
|
20241024,104500,48069465420,12200,12230,12240,12200,3741
|
|
20241024,104400,48023715020,12230,12210,12260,12210,6102
|
|
20241024,104300,47948986730,12210,12260,12260,12170,7360
|
|
20241024,104200,47859231960,12260,12200,12280,12160,9463
|
|
20241024,104100,47743802970,12160,12160,12200,12130,7172
|
|
20241024,104000,47656558540,12160,12090,12170,12080,10936
|
|
20241024,103900,47523945280,12090,12210,12210,12080,32930
|
|
20241024,103800,47124255370,12220,12180,12220,12170,4889
|
|
20241024,103700,47064669120,12170,12170,12180,12150,6317
|
|
20241024,103600,46987844910,12150,12310,12310,12130,25682
|
|
20241024,103500,46675131610,12310,12280,12350,12250,14157
|
|
20241024,103400,46500710640,12270,12220,12270,12200,9788
|
|
20241024,103300,46381135320,12230,12240,12300,12190,26537
|
|
20241024,103200,46056316570,12240,12330,12340,12230,21917
|
|
20241024,103100,45787428790,12330,12370,12370,12300,31159
|
|
20241024,103000,45403319700,12370,12380,12420,12360,10393
|
|
20241024,102900,45274589090,12380,12390,12400,12350,9605
|
|
20241024,102800,45155786960,12360,12360,12400,12340,19740
|
|
20241024,102700,44911844650,12380,12410,12420,12350,18288
|
|
20241024,102600,44685259000,12410,12430,12480,12390,32582
|
|
20241024,102500,44280759400,12470,12500,12520,12420,37140
|
|
20241024,102400,43817450380,12500,12510,12550,12450,87288
|
|
20241024,102300,42725621170,12510,12510,12510,12510,0
|
|
20241024,102200,42725621170,12510,12510,12510,12510,0
|
|
20241024,102100,42725621170,12510,12460,12530,12430,132988
|
|
20241024,102000,41063661060,12460,12420,12480,12390,55138
|
|
20241024,101900,40377194580,12470,12330,12470,12320,74039
|
|
20241024,101800,39458687050,12260,12240,12320,12240,17143
|
|
20241024,101700,39248206960,12240,12330,12340,12240,30719
|
|
20241024,101600,38870044680,12320,12330,12350,12310,13540
|
|
20241024,101500,38703061150,12340,12310,12350,12260,18758
|
|
20241024,101400,38471807560,12310,12240,12320,12210,16973
|
|
20241024,101300,38263460730,12210,12220,12280,12210,13095
|
|
20241024,101200,38103066310,12210,12170,12220,12170,7690
|
|
20241024,101100,38009228000,12150,12240,12240,12090,36448
|
|
20241024,101000,37566107470,12240,12190,12250,12180,18904
|
|
20241024,100900,37335310920,12180,12160,12210,12160,5413
|
|
20241024,100800,37269353220,12160,12200,12200,12150,15844
|
|
20241024,100700,37076650030,12200,12280,12290,12150,31785
|
|
20241024,100600,36687840170,12280,12360,12360,12250,33512
|
|
20241024,100500,36275166540,12340,12140,12430,12120,126773
|
|
20241024,100400,34710600580,12140,12190,12200,12140,11034
|
|
20241024,100300,34576472930,12200,12230,12230,12190,11277
|
|
20241024,100200,34438692600,12200,12170,12260,12150,15149
|
|
20241024,100100,34253520720,12150,12220,12260,12140,29972
|
|
20241024,100000,33887632520,12220,12220,12300,12170,29496
|
|
20241024,095900,33526443560,12200,12130,12250,12110,53916
|
|
20241024,095800,32869256010,12130,12120,12170,12100,22092
|
|
20241024,095700,32600939280,12110,12040,12120,11990,15271
|
|
20241024,095600,32416642040,11990,12050,12070,11980,11533
|
|
20241024,095500,32278106320,12060,12100,12140,12060,5667
|
|
20241024,095400,32209630870,12110,12100,12140,12050,12621
|
|
20241024,095300,32057020650,12090,12030,12170,12030,37015
|
|
20241024,095200,31609008530,12040,11900,12060,11880,27463
|
|
20241024,095100,31280098120,11890,11930,11980,11890,21359
|
|
20241024,095000,31025712510,11940,11970,11990,11900,17244
|
|
20241024,094900,30819807300,11950,12010,12010,11940,19408
|
|
20241024,094800,30587276000,12010,12060,12080,12000,13506
|
|
20241024,094700,30424650870,12070,12100,12150,12030,17532
|
|
20241024,094600,30212607370,12100,12010,12110,12000,18840
|
|
20241024,094500,29985618040,11980,11950,12040,11920,18969
|
|
20241024,094400,29758322590,11930,12020,12040,11860,59032
|
|
20241024,094300,29053023640,12020,12090,12150,12020,37533
|
|
20241024,094200,28600138830,12070,12150,12200,12050,48948
|
|
20241024,094100,28007870000,12200,12270,12270,12150,29986
|
|
20241024,094000,27642071880,12270,12020,12300,12020,66085
|
|
20241024,093900,26836433600,12020,12150,12180,12020,59918
|
|
20241024,093800,26111942390,12160,12090,12180,12080,35942
|
|
20241024,093700,25676029080,12090,12360,12380,12060,106663
|
|
20241024,093600,24371231360,12370,12090,12400,12060,192805
|
|
20241024,093500,22006059950,12130,11920,12130,11790,171044
|
|
20241024,093400,19953202670,11910,11780,11910,11750,19545
|
|
20241024,093300,19721578300,11780,11810,11830,11730,8068
|
|
20241024,093200,19626733440,11820,11800,11820,11730,8953
|
|
20241024,093100,19521328790,11770,11710,11790,11690,13275
|
|
20241024,093000,19365732230,11700,11800,11810,11700,35790
|
|
20241024,092900,18945073070,11800,11810,11860,11790,14476
|
|
20241024,092800,18774100320,11800,11800,11870,11800,10055
|
|
20241024,092700,18655207720,11800,11890,11940,11790,54582
|
|
20241024,092600,18006914010,11920,11920,11940,11860,31798
|
|
20241024,092500,17628254220,11920,11840,11960,11840,72725
|
|
20241024,092400,16762567920,11840,11850,11850,11810,13530
|
|
20241024,092300,16602597960,11850,11760,11880,11740,63972
|
|
20241024,092200,15845760380,11770,11720,11780,11690,16473
|
|
20241024,092100,15652514250,11720,11700,11750,11660,10730
|
|
20241024,092000,15526782440,11660,11710,11740,11640,17448
|
|
20241024,091900,15322853630,11720,11650,11750,11640,8980
|
|
20241024,091800,15217739200,11650,11750,11780,11600,35357
|
|
20241024,091700,14804987260,11760,11800,11800,11740,20429
|
|
20241024,091600,14564667650,11790,11840,11890,11760,68956
|
|
20241024,091500,13747265680,11850,11750,11870,11730,45688
|
|
20241024,091400,13207683720,11750,11760,11850,11720,56177
|
|
20241024,091300,12545486940,11790,11630,11800,11560,43296
|
|
20241024,091200,12038799670,11630,11630,11650,11590,19885
|
|
20241024,091100,11807801060,11640,11790,11800,11630,35396
|
|
20241024,091000,11393754720,11790,11540,11810,11530,53309
|
|
20241024,090900,10770934910,11540,11610,11620,11470,55592
|
|
20241024,090800,10128298370,11600,11910,11930,11590,92201
|
|
20241024,090700,9047553310,11920,11700,11930,11680,180680
|
|
20241024,090600,6907567570,11700,11640,11760,11630,112764
|
|
20241024,090500,5587904750,11630,11450,11650,11430,61321
|
|
20241024,090400,4878035360,11450,11520,11520,11380,25929
|
|
20241024,090300,4581835930,11520,11450,11530,11350,46998
|
|
20241024,090200,4044665720,11450,11630,11660,11350,74646
|
|
20241024,090100,3185632720,11630,11260,11690,11240,130397
|
|
20241024,090000,1679695380,11260,11400,11500,11220,147436
|