592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184900,98266232080,15040,15040,15040,15040,52526
|
|
20241025,184800,98266232080,15040,15040,15040,15040,0
|
|
20241025,184700,98266232080,15040,15040,15040,15040,0
|
|
20241025,184600,98266232080,15040,15040,15040,15040,0
|
|
20241025,184500,98266232080,15040,15040,15040,15040,0
|
|
20241025,184400,98266232080,15040,15040,15040,15040,0
|
|
20241025,184300,98266232080,15040,15040,15040,15040,0
|
|
20241025,184200,98266232080,15040,15040,15040,15040,0
|
|
20241025,184100,98266232080,15040,15040,15040,15040,0
|
|
20241025,184000,98266232080,15040,15040,15040,15040,0
|
|
20241025,183900,98266232080,15040,15040,15040,15040,0
|
|
20241025,183800,98266232080,15040,15040,15040,15040,0
|
|
20241025,183700,98266232080,15040,15040,15040,15040,0
|
|
20241025,183600,98266232080,15040,15040,15040,15040,0
|
|
20241025,183500,98266232080,15040,15040,15040,15040,0
|
|
20241025,183400,98266232080,15040,15040,15040,15040,0
|
|
20241025,183300,98266232080,15040,15040,15040,15040,0
|
|
20241025,183200,98266232080,15040,15040,15040,15040,0
|
|
20241025,183100,98266232080,15040,15040,15040,15040,0
|
|
20241025,183000,98266232080,15040,15040,15040,15040,0
|
|
20241025,182900,98266232080,15040,15040,15040,15040,0
|
|
20241025,182800,98266232080,15040,15040,15040,15040,0
|
|
20241025,182700,98266232080,15040,15040,15040,15040,0
|
|
20241025,182600,98266232080,15040,15040,15040,15040,0
|
|
20241025,182500,98266232080,15040,15040,15040,15040,0
|
|
20241025,182400,98266232080,15040,15040,15040,15040,0
|
|
20241025,182300,98266232080,15040,15040,15040,15040,0
|
|
20241025,182200,98266232080,15040,15040,15040,15040,0
|
|
20241025,182100,98266232080,15040,15040,15040,15040,0
|
|
20241025,182000,98266232080,15040,15040,15040,15040,0
|
|
20241025,181900,98266232080,15040,15040,15040,15040,52526
|
|
20241025,181800,98266232080,15040,15040,15040,15040,0
|
|
20241025,181700,98266232080,15040,15040,15040,15040,0
|
|
20241025,181600,98266232080,15040,15040,15040,15040,0
|
|
20241025,181500,98266232080,15040,15040,15040,15040,0
|
|
20241025,181400,98266232080,15040,15040,15040,15040,0
|
|
20241025,181300,98266232080,15040,15040,15040,15040,0
|
|
20241025,181200,98266232080,15040,15040,15040,15040,0
|
|
20241025,181100,98266232080,15040,15040,15040,15040,0
|
|
20241025,181000,98266232080,15040,15040,15040,15040,0
|
|
20241025,180900,98266232080,15040,15040,15040,15040,0
|
|
20241025,180800,98266232080,15040,15040,15040,15040,0
|
|
20241025,180700,98266232080,15040,15040,15040,15040,0
|
|
20241025,180600,98266232080,15040,15040,15040,15040,0
|
|
20241025,180500,98266232080,15040,15040,15040,15040,0
|
|
20241025,180400,98266232080,15040,15040,15040,15040,0
|
|
20241025,180300,98266232080,15040,15040,15040,15040,0
|
|
20241025,180200,98266232080,15040,15040,15040,15040,0
|
|
20241025,180100,98266232080,15040,15040,15040,15040,0
|
|
20241025,180000,98266232080,15040,15040,15040,15040,0
|
|
20241025,175900,98266232080,15040,15040,15040,15040,0
|
|
20241025,175800,98266232080,15040,15040,15040,15040,0
|
|
20241025,175700,98266232080,15040,15040,15040,15040,0
|
|
20241025,175600,98266232080,15040,15040,15040,15040,0
|
|
20241025,175500,98266232080,15040,15040,15040,15040,0
|
|
20241025,175400,98266232080,15040,15040,15040,15040,0
|
|
20241025,175300,98266232080,15040,15040,15040,15040,0
|
|
20241025,175200,98266232080,15040,15040,15040,15040,0
|
|
20241025,175100,98266232080,15040,15040,15040,15040,0
|
|
20241025,175000,98266232080,15040,15040,15040,15040,0
|
|
20241025,174900,98266232080,15040,15040,15040,15040,52526
|
|
20241025,174800,98266232080,15040,15040,15040,15040,0
|
|
20241025,174700,98266232080,15040,15040,15040,15040,0
|
|
20241025,174600,98266232080,15040,15040,15040,15040,0
|
|
20241025,174500,98266232080,15040,15040,15040,15040,0
|
|
20241025,174400,98266232080,15040,15040,15040,15040,0
|
|
20241025,174300,98266232080,15040,15040,15040,15040,0
|
|
20241025,174200,98266232080,15040,15040,15040,15040,0
|
|
20241025,174100,98266232080,15040,15040,15040,15040,0
|
|
20241025,174000,98266232080,15040,15040,15040,15040,0
|
|
20241025,173900,98266232080,15040,15040,15040,15040,0
|
|
20241025,173800,98266232080,15040,15040,15040,15040,0
|
|
20241025,173700,98266232080,15040,15040,15040,15040,0
|
|
20241025,173600,98266232080,15040,15040,15040,15040,0
|
|
20241025,173500,98266232080,15040,15040,15040,15040,0
|
|
20241025,173400,98266232080,15040,15040,15040,15040,0
|
|
20241025,173300,98266232080,15040,15040,15040,15040,0
|
|
20241025,173200,98266232080,15040,15040,15040,15040,0
|
|
20241025,173100,98266232080,15040,15040,15040,15040,0
|
|
20241025,173000,98266232080,15040,15040,15040,15040,0
|
|
20241025,172900,98266232080,15040,15040,15040,15040,0
|
|
20241025,172800,98266232080,15040,15040,15040,15040,0
|
|
20241025,172700,98266232080,15040,15040,15040,15040,0
|
|
20241025,172600,98266232080,15040,15040,15040,15040,0
|
|
20241025,172500,98266232080,15040,15040,15040,15040,0
|
|
20241025,172400,98266232080,15040,15040,15040,15040,0
|
|
20241025,172300,98266232080,15040,15040,15040,15040,0
|
|
20241025,172200,98266232080,15040,15040,15040,15040,0
|
|
20241025,172100,98266232080,15040,15040,15040,15040,0
|
|
20241025,172000,98266232080,15040,15040,15040,15040,0
|
|
20241025,171900,98266232080,15040,15040,15040,15040,52526
|
|
20241025,171800,98266232080,15040,15040,15040,15040,0
|
|
20241025,171700,98266232080,15040,15040,15040,15040,0
|
|
20241025,171600,98266232080,15040,15040,15040,15040,0
|
|
20241025,171500,98266232080,15040,15040,15040,15040,0
|
|
20241025,171400,98266232080,15040,15040,15040,15040,0
|
|
20241025,171300,98266232080,15040,15040,15040,15040,0
|
|
20241025,171200,98266232080,15040,15040,15040,15040,0
|
|
20241025,171100,98266232080,15040,15040,15040,15040,0
|
|
20241025,171000,98266232080,15040,15040,15040,15040,0
|
|
20241025,170900,98266232080,15040,15040,15040,15040,0
|
|
20241025,170800,98266232080,15040,15040,15040,15040,0
|
|
20241025,170700,98266232080,15040,15040,15040,15040,0
|
|
20241025,170600,98266232080,15040,15040,15040,15040,0
|
|
20241025,170500,98266232080,15040,15040,15040,15040,0
|
|
20241025,170400,98266232080,15040,15040,15040,15040,0
|
|
20241025,170300,98266232080,15040,15040,15040,15040,0
|
|
20241025,170200,98266232080,15040,15040,15040,15040,0
|
|
20241025,170100,98266232080,15040,15040,15040,15040,0
|
|
20241025,170000,98266232080,15040,15040,15040,15040,0
|
|
20241025,165900,98266232080,15040,15040,15040,15040,0
|
|
20241025,165800,98266232080,15040,15040,15040,15040,0
|
|
20241025,165700,98266232080,15040,15040,15040,15040,0
|
|
20241025,165600,98266232080,15040,15040,15040,15040,0
|
|
20241025,165500,98266232080,15040,15040,15040,15040,0
|
|
20241025,165400,98266232080,15040,15040,15040,15040,0
|
|
20241025,165300,98266232080,15040,15040,15040,15040,0
|
|
20241025,165200,98266232080,15040,15040,15040,15040,0
|
|
20241025,165100,98266232080,15040,15040,15040,15040,0
|
|
20241025,165000,98266232080,15040,15040,15040,15040,0
|
|
20241025,164900,98266232080,15040,15040,15040,15040,52526
|
|
20241025,164800,98266232080,15040,15040,15040,15040,0
|
|
20241025,164700,98266232080,15040,15040,15040,15040,0
|
|
20241025,164600,98266232080,15040,15040,15040,15040,0
|
|
20241025,164500,98266232080,15040,15040,15040,15040,0
|
|
20241025,164400,98266232080,15040,15040,15040,15040,0
|
|
20241025,164300,98266232080,15040,15040,15040,15040,0
|
|
20241025,164200,98266232080,15040,15040,15040,15040,0
|
|
20241025,164100,98266232080,15040,15040,15040,15040,0
|
|
20241025,164000,98266232080,15040,15040,15040,15040,0
|
|
20241025,163900,98266232080,15040,15040,15040,15040,0
|
|
20241025,163800,98266232080,15040,15040,15040,15040,0
|
|
20241025,163700,98266232080,15040,15040,15040,15040,0
|
|
20241025,163600,98266232080,15040,15040,15040,15040,0
|
|
20241025,163500,98266232080,15040,15040,15040,15040,0
|
|
20241025,163400,98266232080,15040,15040,15040,15040,0
|
|
20241025,163300,98266232080,15040,15040,15040,15040,0
|
|
20241025,163200,98266232080,15040,15040,15040,15040,0
|
|
20241025,163100,98266232080,15040,15040,15040,15040,0
|
|
20241025,163000,98266232080,15040,15040,15040,15040,0
|
|
20241025,162900,98266232080,15040,15040,15040,15040,0
|
|
20241025,162800,98266232080,15040,15040,15040,15040,0
|
|
20241025,162700,98266232080,15040,15040,15040,15040,0
|
|
20241025,162600,98266232080,15040,15040,15040,15040,0
|
|
20241025,162500,98266232080,15040,15040,15040,15040,0
|
|
20241025,162400,98266232080,15040,15040,15040,15040,0
|
|
20241025,162300,98266232080,15040,15040,15040,15040,0
|
|
20241025,162200,98266232080,15040,15040,15040,15040,0
|
|
20241025,162100,98266232080,15040,15040,15040,15040,0
|
|
20241025,162000,98266232080,15040,15040,15040,15040,0
|
|
20241025,161900,98266232080,15040,15040,15040,15040,52526
|
|
20241025,161800,98266232080,15040,15040,15040,15040,0
|
|
20241025,161700,98266232080,15040,15040,15040,15040,0
|
|
20241025,161600,98266232080,15040,15040,15040,15040,0
|
|
20241025,161500,98266232080,15040,15040,15040,15040,0
|
|
20241025,161400,98266232080,15040,15040,15040,15040,0
|
|
20241025,161300,98266232080,15040,15040,15040,15040,0
|
|
20241025,161200,98266232080,15040,15040,15040,15040,0
|
|
20241025,161100,98266232080,15040,15040,15040,15040,0
|
|
20241025,161000,98266232080,15040,15040,15040,15040,0
|
|
20241025,160900,98266232080,15040,15040,15040,15040,0
|
|
20241025,160800,98266232080,15040,15040,15040,15040,0
|
|
20241025,160700,98266232080,15040,15040,15040,15040,0
|
|
20241025,160600,98266232080,15040,15040,15040,15040,0
|
|
20241025,160500,98266232080,15040,15040,15040,15040,0
|
|
20241025,160400,98266232080,15040,15040,15040,15040,0
|
|
20241025,160300,98266232080,15040,15040,15040,15040,0
|
|
20241025,160200,98266232080,15040,15040,15040,15040,0
|
|
20241025,160100,98266232080,15040,15040,15040,15040,0
|
|
20241025,160000,98266232080,15040,15040,15040,15040,0
|
|
20241025,155900,98266232080,15040,15040,15040,15040,0
|
|
20241025,155800,98266232080,15040,15040,15040,15040,0
|
|
20241025,155700,98266232080,15040,15040,15040,15040,0
|
|
20241025,155600,98266232080,15040,15040,15040,15040,0
|
|
20241025,155500,98266232080,15040,15040,15040,15040,0
|
|
20241025,155400,98266232080,15040,15040,15040,15040,0
|
|
20241025,155300,98266232080,15040,15040,15040,15040,0
|
|
20241025,155200,98266232080,15040,15040,15040,15040,0
|
|
20241025,155100,98266232080,15040,15040,15040,15040,0
|
|
20241025,155000,98266232080,15040,15040,15040,15040,0
|
|
20241025,154900,98266232080,15040,15040,15040,15040,52526
|
|
20241025,154800,98266232080,15040,15040,15040,15040,0
|
|
20241025,154700,98266232080,15040,15040,15040,15040,0
|
|
20241025,154600,98266232080,15040,15040,15040,15040,0
|
|
20241025,154500,98266232080,15040,15040,15040,15040,0
|
|
20241025,154400,98266232080,15040,15040,15040,15040,0
|
|
20241025,154300,98266232080,15040,15040,15040,15040,0
|
|
20241025,154200,98266232080,15040,15040,15040,15040,0
|
|
20241025,154100,98266232080,15040,15040,15040,15040,0
|
|
20241025,154000,98266232080,15040,15040,15040,15040,0
|
|
20241025,153900,98266232080,15040,15040,15040,15040,0
|
|
20241025,153800,98266232080,15040,15040,15040,15040,0
|
|
20241025,153700,98266232080,15040,15040,15040,15040,0
|
|
20241025,153600,98266232080,15040,15040,15040,15040,0
|
|
20241025,153500,98266232080,15040,15040,15040,15040,0
|
|
20241025,153400,98266232080,15040,15040,15040,15040,0
|
|
20241025,153300,98266232080,15040,15040,15040,15040,0
|
|
20241025,153200,98266232080,15040,15040,15040,15040,0
|
|
20241025,153100,98266232080,15040,15040,15040,15040,0
|
|
20241025,153000,98266232080,15040,15040,15040,15040,52526
|
|
20241025,152900,97476241040,15040,15040,15040,15040,0
|
|
20241025,152800,97476241040,15040,15040,15040,15040,0
|
|
20241025,152700,97476241040,15040,15040,15040,15040,0
|
|
20241025,152600,97476241040,15040,15040,15040,15040,0
|
|
20241025,152500,97476241040,15040,15040,15040,15040,0
|
|
20241025,152400,97476241040,15040,15040,15040,15040,0
|
|
20241025,152300,97476241040,15040,15040,15040,15040,0
|
|
20241025,152200,97476241040,15040,15040,15040,15040,0
|
|
20241025,152100,97476241040,15040,15040,15040,15040,0
|
|
20241025,152000,97476241040,15040,15040,15040,15040,0
|
|
20241025,151900,97476241040,15040,14980,15040,14980,30387
|
|
20241025,151800,97020087700,14980,15000,15000,14960,12331
|
|
20241025,151700,96835406060,14990,14960,15000,14940,5862
|
|
20241025,151600,96747624080,14960,15000,15000,14940,7419
|
|
20241025,151500,96636503000,15020,14960,15030,14950,11798
|
|
20241025,151400,96459640920,14960,14970,15000,14950,7476
|
|
20241025,151300,96347603590,15000,15050,15070,14950,12404
|
|
20241025,151200,96161627010,15000,15040,15100,15000,12840
|
|
20241025,151100,95968277380,15040,15100,15100,15040,6798
|
|
20241025,151000,95865843220,15070,15180,15190,15000,17170
|
|
20241025,150900,95606294610,15180,15170,15190,15160,14721
|
|
20241025,150800,95382892550,15180,15170,15190,15140,21230
|
|
20241025,150700,95060880860,15140,15120,15250,15120,55874
|
|
20241025,150600,94211654990,15130,14980,15130,14970,52291
|
|
20241025,150500,93425747490,14970,14970,14980,14970,14518
|
|
20241025,150400,93208389000,14970,14960,14970,14950,6450
|
|
20241025,150300,93111887680,14960,14960,14970,14950,8909
|
|
20241025,150200,92978609420,14960,14960,14970,14930,10641
|
|
20241025,150100,92819490950,14950,14940,14950,14930,8370
|
|
20241025,150000,92694414400,14940,14910,14940,14910,1870
|
|
20241025,145900,92666496730,14940,14920,14940,14900,8254
|
|
20241025,145800,92543314060,14920,14910,14930,14910,3650
|
|
20241025,145700,92488826620,14930,14940,14950,14910,3692
|
|
20241025,145600,92433705860,14940,14920,14950,14910,6834
|
|
20241025,145500,92331635740,14930,14830,14930,14830,6881
|
|
20241025,145400,92229287940,14840,14810,14840,14790,4130
|
|
20241025,145300,92168087610,14810,14800,14810,14790,1649
|
|
20241025,145200,92143685070,14800,14800,14820,14770,4123
|
|
20241025,145100,92082704550,14800,14790,14820,14770,1844
|
|
20241025,145000,92055440560,14820,14810,14850,14720,6293
|
|
20241025,144900,91962224440,14810,14700,14820,14690,21821
|
|
20241025,144800,91640390020,14700,14610,14730,14600,13186
|
|
20241025,144700,91446620940,14660,14710,14710,14600,18208
|
|
20241025,144600,91180275200,14720,14720,14750,14690,8745
|
|
20241025,144500,91051612480,14710,14740,14740,14700,8401
|
|
20241025,144400,90927994910,14740,14740,14760,14730,2443
|
|
20241025,144300,90891992730,14740,14820,14820,14740,3050
|
|
20241025,144200,90846876980,14820,14810,14820,14810,1632
|
|
20241025,144100,90822699520,14800,14790,14800,14740,1470
|
|
20241025,144000,90800968600,14790,14790,14800,14750,1424
|
|
20241025,143900,90779914720,14800,14730,14800,14710,7809
|
|
20241025,143800,90664877110,14720,14720,14750,14710,7328
|
|
20241025,143700,90557036350,14720,14790,14790,14720,11183
|
|
20241025,143600,90392132630,14790,14800,14800,14760,3731
|
|
20241025,143500,90336999010,14780,14770,14800,14760,5014
|
|
20241025,143400,90262915590,14770,14820,14830,14760,10486
|
|
20241025,143300,90107820090,14820,14860,14860,14820,2575
|
|
20241025,143200,90069643430,14870,14860,14890,14830,1969
|
|
20241025,143100,90040422610,14830,14900,14910,14830,3316
|
|
20241025,143000,89991044880,14910,14930,14930,14900,2135
|
|
20241025,142900,89959195010,14930,14920,14930,14910,1897
|
|
20241025,142800,89930883240,14920,14840,14920,14810,5999
|
|
20241025,142700,89841711670,14840,14800,14840,14780,2069
|
|
20241025,142600,89811071520,14800,14790,14800,14780,3408
|
|
20241025,142500,89760689580,14790,14780,14820,14780,5179
|
|
20241025,142400,89684085300,14780,14790,14850,14780,7191
|
|
20241025,142300,89577631370,14800,14800,14830,14770,10166
|
|
20241025,142200,89427292730,14840,14880,14880,14790,9772
|
|
20241025,142100,89282643950,14880,14850,14890,14790,7297
|
|
20241025,142000,89174556800,14840,14890,14910,14840,4939
|
|
20241025,141900,89101105720,14890,14890,14910,14870,3922
|
|
20241025,141800,89042713180,14890,14950,14950,14890,6286
|
|
20241025,141700,88948899980,14950,14970,14970,14930,3231
|
|
20241025,141600,88900575350,14970,14950,14970,14920,1164
|
|
20241025,141500,88883197770,14970,14940,14980,14940,2414
|
|
20241025,141400,88847080420,14940,14920,14960,14920,3297
|
|
20241025,141300,88797834210,14910,14930,14940,14910,1788
|
|
20241025,141200,88771136470,14940,14940,14960,14940,1263
|
|
20241025,141100,88752251650,14950,14930,14970,14910,952
|
|
20241025,141000,88738038970,14980,14940,14980,14890,2575
|
|
20241025,140900,88699616510,14950,14910,14950,14890,2554
|
|
20241025,140800,88661469540,14910,14910,14910,14870,2911
|
|
20241025,140700,88618115850,14910,14950,14960,14870,3877
|
|
20241025,140600,88560197840,14900,14920,14920,14850,7335
|
|
20241025,140500,88450952600,14910,14970,15000,14910,5044
|
|
20241025,140400,88375606560,14970,14950,15000,14950,2320
|
|
20241025,140300,88340874400,14940,15010,15050,14940,7487
|
|
20241025,140200,88228610790,15010,15020,15030,15000,4193
|
|
20241025,140100,88165673320,15020,15090,15110,15020,3829
|
|
20241025,140000,88108038780,15090,15130,15140,15030,7601
|
|
20241025,135900,87993401000,15170,15190,15190,15090,12573
|
|
20241025,135800,87803087770,15170,15090,15210,15080,36247
|
|
20241025,135700,87253278540,15090,15040,15110,15030,18300
|
|
20241025,135600,86977149910,15030,14970,15040,14970,11503
|
|
20241025,135500,86804607730,14970,14870,14980,14870,2946
|
|
20241025,135400,86760561950,14860,14880,14920,14860,4896
|
|
20241025,135300,86687659040,14890,14860,14900,14850,2445
|
|
20241025,135200,86651329990,14860,14900,14920,14850,8234
|
|
20241025,135100,86528738660,14890,14840,14900,14810,7888
|
|
20241025,135000,86411452440,14830,14740,14840,14740,14898
|
|
20241025,134900,86191070760,14750,14720,14770,14700,10067
|
|
20241025,134800,86042721730,14710,14810,14810,14710,7679
|
|
20241025,134700,85929487320,14840,14840,14840,14750,21297
|
|
20241025,134600,85614381910,14850,14870,14890,14810,11402
|
|
20241025,134500,85445068020,14860,14880,14900,14860,7495
|
|
20241025,134400,85333566740,14880,14930,14930,14870,12484
|
|
20241025,134300,85147511340,14930,14950,14950,14920,4837
|
|
20241025,134200,85075268980,14950,14950,14970,14950,1605
|
|
20241025,134100,85051262040,14950,15010,15010,14950,3574
|
|
20241025,134000,84997757450,15000,14960,15030,14960,3387
|
|
20241025,133900,84946901680,14960,15030,15030,14960,2027
|
|
20241025,133800,84916515110,15030,15010,15040,15000,5708
|
|
20241025,133700,84830788930,15010,15020,15020,15000,2430
|
|
20241025,133600,84794317290,15020,15070,15070,15020,3521
|
|
20241025,133500,84741320780,15050,15060,15080,15050,1990
|
|
20241025,133400,84711334160,15040,15090,15090,14960,5056
|
|
20241025,133300,84635209180,15090,14990,15090,14960,12914
|
|
20241025,133200,84441218220,14990,15000,15000,14990,1513
|
|
20241025,133100,84418531640,15000,15010,15010,14970,2016
|
|
20241025,133000,84388302320,15010,14990,15010,14970,5383
|
|
20241025,132900,84307569730,14990,14920,15000,14920,2294
|
|
20241025,132800,84273287850,14920,14940,14950,14920,7393
|
|
20241025,132700,84162857470,14950,14960,15010,14950,1971
|
|
20241025,132600,84133341880,14960,14920,14970,14910,2405
|
|
20241025,132500,84097462450,14920,14970,14970,14920,5974
|
|
20241025,132400,84008204160,14970,15040,15050,14970,9440
|
|
20241025,132300,83866486400,15050,15020,15050,15020,4664
|
|
20241025,132200,83796348220,15020,14980,15030,14980,5537
|
|
20241025,132100,83713290370,14980,14960,14990,14950,5409
|
|
20241025,132000,83632288570,14960,14930,14990,14910,5188
|
|
20241025,131900,83554680990,14930,14980,14980,14910,10743
|
|
20241025,131800,83394140080,14990,15000,15010,14970,6285
|
|
20241025,131700,83299926760,15010,15020,15030,15000,5000
|
|
20241025,131600,83224887980,15020,15060,15070,15020,4374
|
|
20241025,131500,83159120910,15050,15080,15090,15050,1952
|
|
20241025,131400,83129728230,15070,15120,15130,15070,6424
|
|
20241025,131300,83032724360,15120,15150,15150,15120,7127
|
|
20241025,131200,82924862150,15160,15160,15170,15150,4583
|
|
20241025,131100,82855387280,15160,15130,15160,15130,2741
|
|
20241025,131000,82813861190,15150,15150,15160,15140,5612
|
|
20241025,130900,82728823990,15150,15090,15160,15090,7767
|
|
20241025,130800,82611228130,15070,15040,15130,15040,8075
|
|
20241025,130700,82489362550,15090,15040,15090,15030,8257
|
|
20241025,130600,82365163400,15070,15100,15100,15040,4981
|
|
20241025,130500,82290049110,15100,15100,15120,15090,4237
|
|
20241025,130400,82226052200,15090,15080,15100,15050,3465
|
|
20241025,130300,82173812100,15080,15100,15110,15060,5038
|
|
20241025,130200,82097756520,15100,15030,15100,14970,9811
|
|
20241025,130100,81949951110,15020,15050,15090,15000,8606
|
|
20241025,130000,81820556400,15050,14940,15120,14940,15460
|
|
20241025,125900,81587891770,14940,14980,14990,14870,14883
|
|
20241025,125800,81365684430,14980,15030,15040,14800,34481
|
|
20241025,125700,80849206810,15020,15080,15080,15020,14037
|
|
20241025,125600,80638049410,15080,15130,15130,15070,11610
|
|
20241025,125500,80462854060,15130,15150,15150,15130,2766
|
|
20241025,125400,80420994250,15140,15150,15170,15120,5973
|
|
20241025,125300,80330528210,15150,15180,15180,15150,2161
|
|
20241025,125200,80297767650,15180,15190,15210,15140,4295
|
|
20241025,125100,80232569510,15190,15160,15190,15140,2996
|
|
20241025,125000,80187123990,15160,15200,15210,15150,6578
|
|
20241025,124900,80087208540,15200,15220,15240,15180,10623
|
|
20241025,124800,79925504980,15240,15180,15240,15170,13300
|
|
20241025,124700,79723378990,15180,15140,15190,15140,4485
|
|
20241025,124600,79655294400,15130,15070,15170,15070,6303
|
|
20241025,124500,79560012800,15070,15100,15100,15070,5184
|
|
20241025,124400,79481834030,15100,15080,15120,15060,11233
|
|
20241025,124300,79312290990,15080,15120,15120,15060,10119
|
|
20241025,124200,79159632790,15120,15160,15170,15100,12358
|
|
20241025,124100,78972643050,15180,15180,15190,15150,2877
|
|
20241025,124000,78928990170,15180,15150,15230,15140,5835
|
|
20241025,123900,78840422410,15150,15190,15200,15140,6225
|
|
20241025,123800,78746075780,15190,15180,15200,15170,2143
|
|
20241025,123700,78713523480,15170,15160,15170,15130,8274
|
|
20241025,123600,78588159680,15160,15200,15240,15160,14520
|
|
20241025,123500,78367582790,15220,15250,15280,15210,5059
|
|
20241025,123400,78290504000,15280,15290,15300,15250,10062
|
|
20241025,123300,78136736210,15290,15220,15320,15210,27356
|
|
20241025,123200,77718707050,15210,15180,15240,15160,8333
|
|
20241025,123100,77592053880,15190,15170,15200,15160,6144
|
|
20241025,123000,77498851750,15160,15190,15220,15160,7391
|
|
20241025,122900,77386640900,15220,15250,15260,15170,14365
|
|
20241025,122800,77167911270,15250,15250,15260,15240,6145
|
|
20241025,122700,77074225770,15240,15250,15250,15220,8451
|
|
20241025,122600,76945423500,15240,15250,15260,15230,7345
|
|
20241025,122500,76833440430,15260,15230,15270,15170,9800
|
|
20241025,122400,76684162910,15230,15230,15250,15180,12775
|
|
20241025,122300,76489819350,15220,15270,15290,15210,13711
|
|
20241025,122200,76280803560,15290,15250,15300,15240,29271
|
|
20241025,122100,75833537170,15250,15060,15260,15050,43588
|
|
20241025,122000,75171965350,15070,15090,15100,15060,4518
|
|
20241025,121900,75103842300,15070,15110,15120,15070,7155
|
|
20241025,121800,74995826620,15110,15130,15140,15100,4532
|
|
20241025,121700,74927319380,15120,15090,15140,15090,3446
|
|
20241025,121600,74875209100,15090,15090,15140,15070,7616
|
|
20241025,121500,74760292200,15090,15150,15150,15080,7905
|
|
20241025,121400,74640776810,15150,15150,15160,15120,5330
|
|
20241025,121300,74560050360,15150,15150,15150,15130,5300
|
|
20241025,121200,74479787600,15150,15070,15150,15060,9488
|
|
20241025,121100,74336378280,15090,15080,15100,15020,9555
|
|
20241025,121000,74192438340,15090,15120,15140,15080,6023
|
|
20241025,120900,74101415800,15110,15120,15160,15100,14768
|
|
20241025,120800,73878136360,15140,15190,15200,15070,24241
|
|
20241025,120700,73510546670,15180,15150,15250,15120,34597
|
|
20241025,120600,72984813000,15150,14900,15150,14890,64055
|
|
20241025,120500,72022351140,14920,14930,14940,14880,7199
|
|
20241025,120400,71915009640,14920,14950,14970,14910,5293
|
|
20241025,120300,71835967430,14950,14980,14980,14900,6059
|
|
20241025,120200,71745391220,14990,14980,14990,14970,7384
|
|
20241025,120100,71634763690,14990,14970,14990,14970,7940
|
|
20241025,120000,71515830860,14970,14950,14970,14950,4036
|
|
20241025,115900,71455455170,14940,14940,14950,14930,2853
|
|
20241025,115800,71412827670,14940,14910,14950,14900,5890
|
|
20241025,115700,71324847480,14910,14870,14920,14870,4108
|
|
20241025,115600,71263671600,14880,14850,14880,14830,4497
|
|
20241025,115500,71196837900,14850,14880,14900,14850,2676
|
|
20241025,115400,71157040250,14880,14880,14880,14840,1582
|
|
20241025,115300,71133530500,14880,14830,14920,14800,7303
|
|
20241025,115200,71025225430,14830,14860,14880,14810,6379
|
|
20241025,115100,70930555850,14840,14860,14900,14840,5938
|
|
20241025,115000,70842369950,14840,14920,14940,14820,13615
|
|
20241025,114900,70639724150,14920,14930,14940,14910,3642
|
|
20241025,114800,70585368860,14920,14990,14990,14920,17545
|
|
20241025,114700,70322735900,14990,14990,15000,14940,15050
|
|
20241025,114600,70097194370,14990,14990,15000,14980,28286
|
|
20241025,114500,69673099490,14990,14850,15000,14850,27334
|
|
20241025,114400,69265176840,14850,14880,14880,14840,4396
|
|
20241025,114300,69199843370,14870,14810,14880,14800,8288
|
|
20241025,114200,69076777060,14830,14760,14830,14760,7438
|
|
20241025,114100,68966888020,14760,14770,14780,14750,3055
|
|
20241025,114000,68921792830,14770,14770,14790,14760,4383
|
|
20241025,113900,68857059440,14770,14830,14850,14770,6930
|
|
20241025,113800,68754378830,14840,14850,14860,14840,2995
|
|
20241025,113700,68709890820,14850,14830,14850,14820,3830
|
|
20241025,113600,68653074190,14840,14840,14860,14800,9066
|
|
20241025,113500,68518507870,14840,14770,14840,14770,6486
|
|
20241025,113400,68422470900,14770,14770,14800,14750,8292
|
|
20241025,113300,68299871700,14750,14790,14790,14750,2030
|
|
20241025,113200,68269883160,14790,14770,14800,14750,9969
|
|
20241025,113100,68122537720,14770,14790,14790,14680,3708
|
|
20241025,113000,68067879100,14790,14630,14800,14630,13105
|
|
20241025,112900,67874707770,14690,14640,14690,14630,4747
|
|
20241025,112800,67805170220,14640,14620,14650,14620,2097
|
|
20241025,112700,67774473440,14620,14640,14670,14600,5259
|
|
20241025,112600,67697561410,14650,14640,14680,14630,3318
|
|
20241025,112500,67648994970,14650,14710,14710,14630,8397
|
|
20241025,112400,67525759160,14690,14740,14740,14690,1567
|
|
20241025,112300,67502693020,14740,14750,14750,14720,1361
|
|
20241025,112200,67482641720,14750,14690,14750,14680,4157
|
|
20241025,112100,67421484530,14690,14740,14740,14660,4023
|
|
20241025,112000,67362317780,14730,14750,14760,14730,2456
|
|
20241025,111900,67326103920,14750,14680,14760,14680,10460
|
|
20241025,111800,67172047390,14660,14660,14690,14620,3139
|
|
20241025,111700,67126064140,14650,14690,14720,14630,10056
|
|
20241025,111600,66978409950,14690,14670,14710,14650,5627
|
|
20241025,111500,66895810390,14670,14580,14670,14570,2449
|
|
20241025,111400,66859995600,14580,14600,14620,14580,2547
|
|
20241025,111300,66822822800,14610,14610,14650,14600,5558
|
|
20241025,111200,66741571560,14620,14580,14630,14570,4283
|
|
20241025,111100,66679036680,14580,14530,14580,14510,3535
|
|
20241025,111000,66627667550,14530,14500,14550,14500,4195
|
|
20241025,110900,66566747890,14500,14480,14500,14440,9335
|
|
20241025,110800,66431720590,14480,14560,14560,14450,20722
|
|
20241025,110700,66131138820,14560,14590,14590,14560,5917
|
|
20241025,110600,66044887430,14590,14620,14640,14570,9449
|
|
20241025,110500,65906946430,14620,14660,14690,14620,2785
|
|
20241025,110400,65866172450,14690,14730,14730,14650,5857
|
|
20241025,110300,65780205670,14730,14710,14780,14710,3720
|
|
20241025,110200,65725383740,14730,14700,14740,14700,5718
|
|
20241025,110100,65641274270,14700,14670,14700,14620,12539
|
|
20241025,110000,65457673610,14720,14650,14720,14630,6157
|
|
20241025,105900,65367334750,14650,14740,14770,14640,11625
|
|
20241025,105800,65196375680,14740,14760,14780,14720,6695
|
|
20241025,105700,65097577740,14760,14720,14760,14710,3032
|
|
20241025,105600,65052895410,14720,14800,14810,14720,9688
|
|
20241025,105500,64909894090,14800,14850,14880,14800,9456
|
|
20241025,105400,64769618190,14820,14890,14900,14820,18097
|
|
20241025,105300,64500251440,14890,14790,14890,14770,16316
|
|
20241025,105200,64258155060,14790,14800,14800,14750,4020
|
|
20241025,105100,64198771610,14800,14730,14820,14730,5377
|
|
20241025,105000,64119368100,14760,14810,14840,14720,20201
|
|
20241025,104900,63820498510,14820,14800,14850,14770,21900
|
|
20241025,104800,63495835710,14820,14740,14820,14730,28422
|
|
20241025,104700,63075560740,14740,14630,14750,14610,15911
|
|
20241025,104600,62841760300,14610,14580,14650,14580,6510
|
|
20241025,104500,62746707340,14590,14570,14590,14550,3847
|
|
20241025,104400,62690675930,14570,14570,14580,14560,4210
|
|
20241025,104300,62629360140,14570,14580,14590,14560,2266
|
|
20241025,104200,62596330540,14580,14560,14590,14540,2626
|
|
20241025,104100,62558070610,14560,14550,14560,14530,6095
|
|
20241025,104000,62469422770,14550,14580,14630,14550,5695
|
|
20241025,103900,62386395560,14630,14610,14640,14560,4034
|
|
20241025,103800,62327479670,14650,14560,14660,14500,10712
|
|
20241025,103700,62171552900,14570,14720,14740,14570,17102
|
|
20241025,103600,61920819450,14710,14710,14740,14690,8864
|
|
20241025,103500,61790410500,14720,14660,14740,14650,21768
|
|
20241025,103400,61470371410,14660,14620,14660,14620,11752
|
|
20241025,103300,61298363470,14630,14640,14640,14600,8592
|
|
20241025,103200,61172809760,14610,14640,14650,14610,9250
|
|
20241025,103100,61037487400,14640,14650,14660,14580,8362
|
|
20241025,103000,60915099140,14660,14560,14670,14450,28497
|
|
20241025,102900,60498015580,14570,14470,14570,14440,14961
|
|
20241025,102800,60281160830,14470,14490,14510,14470,4146
|
|
20241025,102700,60221088610,14500,14500,14530,14490,2804
|
|
20241025,102600,60180412470,14520,14520,14530,14490,6868
|
|
20241025,102500,60080741790,14530,14530,14550,14500,4990
|
|
20241025,102400,60008225070,14540,14550,14550,14470,8468
|
|
20241025,102300,59885055070,14560,14450,14570,14450,9226
|
|
20241025,102200,59751089120,14450,14610,14610,14450,11429
|
|
20241025,102100,59584615940,14600,14490,14610,14470,19927
|
|
20241025,102000,59294929810,14450,14350,14500,14350,14235
|
|
20241025,101900,59089588950,14350,14360,14390,14310,8085
|
|
20241025,101800,58973680550,14360,14450,14450,14360,6087
|
|
20241025,101700,58885914960,14450,14470,14470,14430,10705
|
|
20241025,101600,58731200150,14470,14380,14470,14380,10789
|
|
20241025,101500,58575527140,14380,14280,14410,14280,19944
|
|
20241025,101400,58289143170,14280,14160,14310,14160,24859
|
|
20241025,101300,57934970650,14160,14170,14250,14140,13732
|
|
20241025,101200,57740159320,14200,14240,14280,14110,45156
|
|
20241025,101100,57100716940,14280,14200,14290,14130,34498
|
|
20241025,101000,56611040290,14170,14350,14360,14170,33360
|
|
20241025,100900,56135534590,14340,14400,14400,14280,27994
|
|
20241025,100800,55734479240,14380,14400,14460,14380,10342
|
|
20241025,100700,55585494740,14400,14460,14480,14400,20463
|
|
20241025,100600,55290336670,14460,14500,14540,14460,7996
|
|
20241025,100500,55174589750,14520,14520,14550,14470,8321
|
|
20241025,100400,55053824200,14520,14450,14540,14420,11908
|
|
20241025,100300,54881511060,14460,14510,14540,14450,6355
|
|
20241025,100200,54789468200,14540,14650,14650,14510,17573
|
|
20241025,100100,54533108900,14630,14540,14680,14540,21846
|
|
20241025,100000,54213804990,14540,14440,14550,14420,13587
|
|
20241025,095900,54017085100,14480,14580,14590,14430,21068
|
|
20241025,095800,53711312060,14580,14660,14660,14530,15435
|
|
20241025,095700,53486022920,14660,14730,14760,14510,29830
|
|
20241025,095600,53049175020,14710,14570,14770,14520,30076
|
|
20241025,095500,52609256640,14570,14410,14570,14410,25976
|
|
20241025,095400,52232605870,14420,14510,14530,14400,19368
|
|
20241025,095300,51952364780,14510,14520,14630,14410,66721
|
|
20241025,095200,50981861680,14520,14330,14540,14310,40838
|
|
20241025,095100,50394352250,14330,14220,14330,14140,65857
|
|
20241025,095000,49457779960,14180,14390,14470,14150,93080
|
|
20241025,094900,48127482990,14400,14550,14550,14350,54152
|
|
20241025,094800,47343790030,14490,14530,14620,14490,76058
|
|
20241025,094700,46237588020,14530,14820,14830,14500,66027
|
|
20241025,094600,45269266580,14830,14800,14860,14800,29233
|
|
20241025,094500,44836048520,14810,14950,14970,14750,67667
|
|
20241025,094400,43831862270,14950,15110,15120,14950,88995
|
|
20241025,094300,42494325110,15120,15110,15160,15100,8807
|
|
20241025,094200,42361186880,15100,15200,15200,15090,18025
|
|
20241025,094100,42088765480,15230,15110,15230,15100,17347
|
|
20241025,094000,41826203850,15110,15210,15210,15110,34935
|
|
20241025,093900,41296503430,15210,15230,15310,15210,18131
|
|
20241025,093800,41019633870,15260,15250,15300,15200,22771
|
|
20241025,093700,40672754500,15260,15290,15350,15250,30091
|
|
20241025,093600,40212459970,15300,15450,15470,15260,24288
|
|
20241025,093500,39839865720,15480,15360,15480,15300,50140
|
|
20241025,093400,39068540870,15360,15300,15370,15260,36575
|
|
20241025,093300,38507435100,15260,15130,15330,15130,40499
|
|
20241025,093200,37889324990,15130,15140,15240,15130,24817
|
|
20241025,093100,37512755260,15140,15210,15220,15080,27316
|
|
20241025,093000,37099661120,15180,15230,15300,15140,19440
|
|
20241025,092900,36803603500,15230,15290,15300,15190,20304
|
|
20241025,092800,36493887270,15280,15050,15300,15020,38369
|
|
20241025,092700,35912851180,15050,15110,15120,15040,25136
|
|
20241025,092600,35534017590,15100,15180,15190,15100,19185
|
|
20241025,092500,35243525900,15170,15130,15180,15080,19737
|
|
20241025,092400,34944718790,15140,15190,15200,15010,56870
|
|
20241025,092300,34086426830,15200,15310,15340,15180,37533
|
|
20241025,092200,33514924910,15300,15350,15440,15300,28210
|
|
20241025,092100,33080781090,15350,15400,15480,15230,44625
|
|
20241025,092000,32396667290,15420,15580,15590,15350,62453
|
|
20241025,091900,31431091560,15580,15380,15590,15300,86185
|
|
20241025,091800,30100416420,15390,15350,15390,15300,43926
|
|
20241025,091700,29426480190,15350,15060,15350,15050,37134
|
|
20241025,091600,28861832270,15070,15160,15170,14970,71580
|
|
20241025,091500,27785325210,15160,15190,15300,15160,50911
|
|
20241025,091400,27009277480,15170,15380,15430,15080,106006
|
|
20241025,091300,25393906890,15340,15480,15630,15250,162390
|
|
20241025,091200,22875105690,15480,15480,15490,15200,84768
|
|
20241025,091100,21572964650,15470,15620,15620,15330,165760
|
|
20241025,091000,18999087510,15630,15630,15630,15630,0
|
|
20241025,090900,18999087510,15630,15630,15630,15630,0
|
|
20241025,090800,18999087510,15630,15320,15630,15260,180939
|
|
20241025,090700,16201240500,15320,14990,15320,14930,133060
|
|
20241025,090600,14179436130,15000,14980,15020,14710,96615
|
|
20241025,090500,12742056860,14990,15210,15240,14960,117942
|
|
20241025,090400,10957292840,15240,15150,15290,14990,198561
|
|
20241025,090300,7948026330,15150,14470,15200,14440,201983
|
|
20241025,090200,4953811210,14480,14560,14640,14350,99303
|
|
20241025,090100,3518474920,14570,14240,14630,14210,108645
|
|
20241025,090000,1959400480,14240,14210,14300,14180,134459
|