616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,191300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,191200,21522857950,19850,19850,19850,19850,0
|
|
20241022,191100,21522857950,19850,19850,19850,19850,0
|
|
20241022,191000,21522857950,19850,19850,19850,19850,0
|
|
20241022,190900,21522857950,19850,19850,19850,19850,0
|
|
20241022,190800,21522857950,19850,19850,19850,19850,0
|
|
20241022,190700,21522857950,19850,19850,19850,19850,0
|
|
20241022,190600,21522857950,19850,19850,19850,19850,0
|
|
20241022,190500,21522857950,19850,19850,19850,19850,0
|
|
20241022,190400,21522857950,19850,19850,19850,19850,0
|
|
20241022,190300,21522857950,19850,19850,19850,19850,0
|
|
20241022,190200,21522857950,19850,19850,19850,19850,0
|
|
20241022,190100,21522857950,19850,19850,19850,19850,0
|
|
20241022,190000,21522857950,19850,19850,19850,19850,0
|
|
20241022,185900,21522857950,19850,19850,19850,19850,0
|
|
20241022,185800,21522857950,19850,19850,19850,19850,0
|
|
20241022,185700,21522857950,19850,19850,19850,19850,0
|
|
20241022,185600,21522857950,19850,19850,19850,19850,0
|
|
20241022,185500,21522857950,19850,19850,19850,19850,0
|
|
20241022,185400,21522857950,19850,19850,19850,19850,0
|
|
20241022,185300,21522857950,19850,19850,19850,19850,0
|
|
20241022,185200,21522857950,19850,19850,19850,19850,0
|
|
20241022,185100,21522857950,19850,19850,19850,19850,0
|
|
20241022,185000,21522857950,19850,19850,19850,19850,0
|
|
20241022,184900,21522857950,19850,19850,19850,19850,0
|
|
20241022,184800,21522857950,19850,19850,19850,19850,0
|
|
20241022,184700,21522857950,19850,19850,19850,19850,0
|
|
20241022,184600,21522857950,19850,19850,19850,19850,0
|
|
20241022,184500,21522857950,19850,19850,19850,19850,0
|
|
20241022,184400,21522857950,19850,19850,19850,19850,0
|
|
20241022,184300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,184200,21522857950,19850,19850,19850,19850,0
|
|
20241022,184100,21522857950,19850,19850,19850,19850,0
|
|
20241022,184000,21522857950,19850,19850,19850,19850,0
|
|
20241022,183900,21522857950,19850,19850,19850,19850,0
|
|
20241022,183800,21522857950,19850,19850,19850,19850,0
|
|
20241022,183700,21522857950,19850,19850,19850,19850,0
|
|
20241022,183600,21522857950,19850,19850,19850,19850,0
|
|
20241022,183500,21522857950,19850,19850,19850,19850,0
|
|
20241022,183400,21522857950,19850,19850,19850,19850,0
|
|
20241022,183300,21522857950,19850,19850,19850,19850,0
|
|
20241022,183200,21522857950,19850,19850,19850,19850,0
|
|
20241022,183100,21522857950,19850,19850,19850,19850,0
|
|
20241022,183000,21522857950,19850,19850,19850,19850,0
|
|
20241022,182900,21522857950,19850,19850,19850,19850,0
|
|
20241022,182800,21522857950,19850,19850,19850,19850,0
|
|
20241022,182700,21522857950,19850,19850,19850,19850,0
|
|
20241022,182600,21522857950,19850,19850,19850,19850,0
|
|
20241022,182500,21522857950,19850,19850,19850,19850,0
|
|
20241022,182400,21522857950,19850,19850,19850,19850,0
|
|
20241022,182300,21522857950,19850,19850,19850,19850,0
|
|
20241022,182200,21522857950,19850,19850,19850,19850,0
|
|
20241022,182100,21522857950,19850,19850,19850,19850,0
|
|
20241022,182000,21522857950,19850,19850,19850,19850,0
|
|
20241022,181900,21522857950,19850,19850,19850,19850,0
|
|
20241022,181800,21522857950,19850,19850,19850,19850,0
|
|
20241022,181700,21522857950,19850,19850,19850,19850,0
|
|
20241022,181600,21522857950,19850,19850,19850,19850,0
|
|
20241022,181500,21522857950,19850,19850,19850,19850,0
|
|
20241022,181400,21522857950,19850,19850,19850,19850,0
|
|
20241022,181300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,181200,21522857950,19850,19850,19850,19850,0
|
|
20241022,181100,21522857950,19850,19850,19850,19850,0
|
|
20241022,181000,21522857950,19850,19850,19850,19850,0
|
|
20241022,180900,21522857950,19850,19850,19850,19850,0
|
|
20241022,180800,21522857950,19850,19850,19850,19850,0
|
|
20241022,180700,21522857950,19850,19850,19850,19850,0
|
|
20241022,180600,21522857950,19850,19850,19850,19850,0
|
|
20241022,180500,21522857950,19850,19850,19850,19850,0
|
|
20241022,180400,21522857950,19850,19850,19850,19850,0
|
|
20241022,180300,21522857950,19850,19850,19850,19850,0
|
|
20241022,180200,21522857950,19850,19850,19850,19850,0
|
|
20241022,180100,21522857950,19850,19850,19850,19850,0
|
|
20241022,180000,21522857950,19850,19850,19850,19850,0
|
|
20241022,175900,21522857950,19850,19850,19850,19850,0
|
|
20241022,175800,21522857950,19850,19850,19850,19850,0
|
|
20241022,175700,21522857950,19850,19850,19850,19850,0
|
|
20241022,175600,21522857950,19850,19850,19850,19850,0
|
|
20241022,175500,21522857950,19850,19850,19850,19850,0
|
|
20241022,175400,21522857950,19850,19850,19850,19850,0
|
|
20241022,175300,21522857950,19850,19850,19850,19850,0
|
|
20241022,175200,21522857950,19850,19850,19850,19850,0
|
|
20241022,175100,21522857950,19850,19850,19850,19850,0
|
|
20241022,175000,21522857950,19850,19850,19850,19850,0
|
|
20241022,174900,21522857950,19850,19850,19850,19850,0
|
|
20241022,174800,21522857950,19850,19850,19850,19850,0
|
|
20241022,174700,21522857950,19850,19850,19850,19850,0
|
|
20241022,174600,21522857950,19850,19850,19850,19850,0
|
|
20241022,174500,21522857950,19850,19850,19850,19850,0
|
|
20241022,174400,21522857950,19850,19850,19850,19850,0
|
|
20241022,174300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,174200,21522857950,19850,19850,19850,19850,0
|
|
20241022,174100,21522857950,19850,19850,19850,19850,0
|
|
20241022,174000,21522857950,19850,19850,19850,19850,0
|
|
20241022,173900,21522857950,19850,19850,19850,19850,0
|
|
20241022,173800,21522857950,19850,19850,19850,19850,0
|
|
20241022,173700,21522857950,19850,19850,19850,19850,0
|
|
20241022,173600,21522857950,19850,19850,19850,19850,0
|
|
20241022,173500,21522857950,19850,19850,19850,19850,0
|
|
20241022,173400,21522857950,19850,19850,19850,19850,0
|
|
20241022,173300,21522857950,19850,19850,19850,19850,0
|
|
20241022,173200,21522857950,19850,19850,19850,19850,0
|
|
20241022,173100,21522857950,19850,19850,19850,19850,0
|
|
20241022,173000,21522857950,19850,19850,19850,19850,0
|
|
20241022,172900,21522857950,19850,19850,19850,19850,0
|
|
20241022,172800,21522857950,19850,19850,19850,19850,0
|
|
20241022,172700,21522857950,19850,19850,19850,19850,0
|
|
20241022,172600,21522857950,19850,19850,19850,19850,0
|
|
20241022,172500,21522857950,19850,19850,19850,19850,0
|
|
20241022,172400,21522857950,19850,19850,19850,19850,0
|
|
20241022,172300,21522857950,19850,19850,19850,19850,0
|
|
20241022,172200,21522857950,19850,19850,19850,19850,0
|
|
20241022,172100,21522857950,19850,19850,19850,19850,0
|
|
20241022,172000,21522857950,19850,19850,19850,19850,0
|
|
20241022,171900,21522857950,19850,19850,19850,19850,0
|
|
20241022,171800,21522857950,19850,19850,19850,19850,0
|
|
20241022,171700,21522857950,19850,19850,19850,19850,0
|
|
20241022,171600,21522857950,19850,19850,19850,19850,0
|
|
20241022,171500,21522857950,19850,19850,19850,19850,0
|
|
20241022,171400,21522857950,19850,19850,19850,19850,0
|
|
20241022,171300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,171200,21522857950,19850,19850,19850,19850,0
|
|
20241022,171100,21522857950,19850,19850,19850,19850,0
|
|
20241022,171000,21522857950,19850,19850,19850,19850,0
|
|
20241022,170900,21522857950,19850,19850,19850,19850,0
|
|
20241022,170800,21522857950,19850,19850,19850,19850,0
|
|
20241022,170700,21522857950,19850,19850,19850,19850,0
|
|
20241022,170600,21522857950,19850,19850,19850,19850,0
|
|
20241022,170500,21522857950,19850,19850,19850,19850,0
|
|
20241022,170400,21522857950,19850,19850,19850,19850,0
|
|
20241022,170300,21522857950,19850,19850,19850,19850,0
|
|
20241022,170200,21522857950,19850,19850,19850,19850,0
|
|
20241022,170100,21522857950,19850,19850,19850,19850,0
|
|
20241022,170000,21522857950,19850,19850,19850,19850,0
|
|
20241022,165900,21522857950,19850,19850,19850,19850,0
|
|
20241022,165800,21522857950,19850,19850,19850,19850,0
|
|
20241022,165700,21522857950,19850,19850,19850,19850,0
|
|
20241022,165600,21522857950,19850,19850,19850,19850,0
|
|
20241022,165500,21522857950,19850,19850,19850,19850,0
|
|
20241022,165400,21522857950,19850,19850,19850,19850,0
|
|
20241022,165300,21522857950,19850,19850,19850,19850,0
|
|
20241022,165200,21522857950,19850,19850,19850,19850,0
|
|
20241022,165100,21522857950,19850,19850,19850,19850,0
|
|
20241022,165000,21522857950,19850,19850,19850,19850,0
|
|
20241022,164900,21522857950,19850,19850,19850,19850,0
|
|
20241022,164800,21522857950,19850,19850,19850,19850,0
|
|
20241022,164700,21522857950,19850,19850,19850,19850,0
|
|
20241022,164600,21522857950,19850,19850,19850,19850,0
|
|
20241022,164500,21522857950,19850,19850,19850,19850,0
|
|
20241022,164400,21522857950,19850,19850,19850,19850,0
|
|
20241022,164300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,164200,21522857950,19850,19850,19850,19850,0
|
|
20241022,164100,21522857950,19850,19850,19850,19850,0
|
|
20241022,164000,21522857950,19850,19850,19850,19850,0
|
|
20241022,163900,21522857950,19850,19850,19850,19850,0
|
|
20241022,163800,21522857950,19850,19850,19850,19850,0
|
|
20241022,163700,21522857950,19850,19850,19850,19850,0
|
|
20241022,163600,21522857950,19850,19850,19850,19850,0
|
|
20241022,163500,21522857950,19850,19850,19850,19850,0
|
|
20241022,163400,21522857950,19850,19850,19850,19850,0
|
|
20241022,163300,21522857950,19850,19850,19850,19850,0
|
|
20241022,163200,21522857950,19850,19850,19850,19850,0
|
|
20241022,163100,21522857950,19850,19850,19850,19850,0
|
|
20241022,163000,21522857950,19850,19850,19850,19850,0
|
|
20241022,162900,21522857950,19850,19850,19850,19850,0
|
|
20241022,162800,21522857950,19850,19850,19850,19850,0
|
|
20241022,162700,21522857950,19850,19850,19850,19850,0
|
|
20241022,162600,21522857950,19850,19850,19850,19850,0
|
|
20241022,162500,21522857950,19850,19850,19850,19850,0
|
|
20241022,162400,21522857950,19850,19850,19850,19850,0
|
|
20241022,162300,21522857950,19850,19850,19850,19850,0
|
|
20241022,162200,21522857950,19850,19850,19850,19850,0
|
|
20241022,162100,21522857950,19850,19850,19850,19850,0
|
|
20241022,162000,21522857950,19850,19850,19850,19850,0
|
|
20241022,161900,21522857950,19850,19850,19850,19850,0
|
|
20241022,161800,21522857950,19850,19850,19850,19850,0
|
|
20241022,161700,21522857950,19850,19850,19850,19850,0
|
|
20241022,161600,21522857950,19850,19850,19850,19850,0
|
|
20241022,161500,21522857950,19850,19850,19850,19850,0
|
|
20241022,161400,21522857950,19850,19850,19850,19850,0
|
|
20241022,161300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,161200,21522857950,19850,19850,19850,19850,0
|
|
20241022,161100,21522857950,19850,19850,19850,19850,0
|
|
20241022,161000,21522857950,19850,19850,19850,19850,0
|
|
20241022,160900,21522857950,19850,19850,19850,19850,0
|
|
20241022,160800,21522857950,19850,19850,19850,19850,0
|
|
20241022,160700,21522857950,19850,19850,19850,19850,0
|
|
20241022,160600,21522857950,19850,19850,19850,19850,0
|
|
20241022,160500,21522857950,19850,19850,19850,19850,0
|
|
20241022,160400,21522857950,19850,19850,19850,19850,0
|
|
20241022,160300,21522857950,19850,19850,19850,19850,0
|
|
20241022,160200,21522857950,19850,19850,19850,19850,0
|
|
20241022,160100,21522857950,19850,19850,19850,19850,0
|
|
20241022,160000,21522857950,19850,19850,19850,19850,0
|
|
20241022,155900,21522857950,19850,19850,19850,19850,0
|
|
20241022,155800,21522857950,19850,19850,19850,19850,0
|
|
20241022,155700,21522857950,19850,19850,19850,19850,0
|
|
20241022,155600,21522857950,19850,19850,19850,19850,0
|
|
20241022,155500,21522857950,19850,19850,19850,19850,0
|
|
20241022,155400,21522857950,19850,19850,19850,19850,0
|
|
20241022,155300,21522857950,19850,19850,19850,19850,0
|
|
20241022,155200,21522857950,19850,19850,19850,19850,0
|
|
20241022,155100,21522857950,19850,19850,19850,19850,0
|
|
20241022,155000,21522857950,19850,19850,19850,19850,0
|
|
20241022,154900,21522857950,19850,19850,19850,19850,0
|
|
20241022,154800,21522857950,19850,19850,19850,19850,0
|
|
20241022,154700,21522857950,19850,19850,19850,19850,0
|
|
20241022,154600,21522857950,19850,19850,19850,19850,0
|
|
20241022,154500,21522857950,19850,19850,19850,19850,0
|
|
20241022,154400,21522857950,19850,19850,19850,19850,0
|
|
20241022,154300,21522857950,19850,19850,19850,19850,27446
|
|
20241022,154200,21522857950,19850,19850,19850,19850,0
|
|
20241022,154100,21522857950,19850,19850,19850,19850,0
|
|
20241022,154000,21522857950,19850,19850,19850,19850,0
|
|
20241022,153900,21522857950,19850,19850,19850,19850,0
|
|
20241022,153800,21522857950,19850,19850,19850,19850,0
|
|
20241022,153700,21522857950,19850,19850,19850,19850,0
|
|
20241022,153600,21522857950,19850,19850,19850,19850,0
|
|
20241022,153500,21522857950,19850,19850,19850,19850,0
|
|
20241022,153400,21522857950,19850,19850,19850,19850,0
|
|
20241022,153300,21522857950,19850,19850,19850,19850,0
|
|
20241022,153200,21522857950,19850,19850,19850,19850,0
|
|
20241022,153100,21522857950,19850,19850,19850,19850,0
|
|
20241022,153000,21522857950,19850,19850,19850,19850,27446
|
|
20241022,152900,20978054850,19840,19840,19840,19840,0
|
|
20241022,152800,20978054850,19840,19840,19840,19840,0
|
|
20241022,152700,20978054850,19840,19840,19840,19840,0
|
|
20241022,152600,20978054850,19840,19840,19840,19840,0
|
|
20241022,152500,20978054850,19840,19840,19840,19840,0
|
|
20241022,152400,20978054850,19840,19840,19840,19840,0
|
|
20241022,152300,20978054850,19840,19840,19840,19840,0
|
|
20241022,152200,20978054850,19840,19840,19840,19840,0
|
|
20241022,152100,20978054850,19840,19840,19840,19840,0
|
|
20241022,152000,20978054850,19840,19840,19840,19840,0
|
|
20241022,151900,20978054850,19840,19850,19860,19830,1814
|
|
20241022,151800,20942057130,19840,19850,19850,19830,865
|
|
20241022,151700,20924896590,19840,19840,19850,19820,2472
|
|
20241022,151600,20875857140,19840,19840,19840,19830,1507
|
|
20241022,151500,20845966510,19840,19840,19850,19830,1445
|
|
20241022,151400,20817295770,19840,19850,19860,19820,1639
|
|
20241022,151300,20784771140,19840,19870,19870,19820,2131
|
|
20241022,151200,20742486540,19860,19840,19870,19840,3885
|
|
20241022,151100,20665320570,19840,19850,19850,19830,1069
|
|
20241022,151000,20644107510,19850,19830,19850,19830,2801
|
|
20241022,150900,20588535020,19830,19830,19840,19820,3439
|
|
20241022,150800,20520337130,19830,19820,19830,19810,1329
|
|
20241022,150700,20493992420,19820,19820,19830,19810,1478
|
|
20241022,150600,20464694420,19830,19820,19830,19810,2658
|
|
20241022,150500,20412009030,19810,19820,19820,19810,1457
|
|
20241022,150400,20383135860,19820,19820,19830,19810,1669
|
|
20241022,150300,20350059290,19810,19790,19820,19790,3034
|
|
20241022,150200,20289976740,19790,19800,19800,19790,2104
|
|
20241022,150100,20248329920,19800,19780,19800,19770,1586
|
|
20241022,150000,20216951220,19780,19770,19790,19770,1715
|
|
20241022,145900,20183037420,19770,19780,19790,19770,2015
|
|
20241022,145800,20143179170,19780,19780,19790,19780,1141
|
|
20241022,145700,20120606830,19780,19790,19790,19780,776
|
|
20241022,145600,20105252580,19790,19790,19800,19780,1610
|
|
20241022,145500,20073395700,19790,19790,19800,19780,1483
|
|
20241022,145400,20044049930,19790,19790,19790,19770,1879
|
|
20241022,145300,20006882030,19790,19790,19800,19770,591
|
|
20241022,145200,19995189400,19780,19770,19800,19770,1203
|
|
20241022,145100,19971387350,19770,19790,19800,19770,2074
|
|
20241022,145000,19930367620,19800,19790,19800,19780,1464
|
|
20241022,144900,19901401660,19790,19780,19810,19770,1042
|
|
20241022,144800,19880784530,19780,19790,19820,19770,3507
|
|
20241022,144700,19811392160,19780,19800,19820,19780,3301
|
|
20241022,144600,19746029320,19790,19810,19820,19790,1416
|
|
20241022,144500,19717997230,19820,19820,19840,19810,1325
|
|
20241022,144400,19691737590,19820,19800,19840,19800,2241
|
|
20241022,144300,19647347070,19810,19810,19830,19800,1229
|
|
20241022,144200,19623003080,19820,19820,19830,19810,904
|
|
20241022,144100,19605087900,19810,19810,19820,19810,1575
|
|
20241022,144000,19573883220,19820,19830,19830,19800,1790
|
|
20241022,143900,19538412830,19830,19820,19840,19800,2194
|
|
20241022,143800,19494908470,19810,19820,19820,19810,2156
|
|
20241022,143700,19452194780,19820,19810,19830,19810,1255
|
|
20241022,143600,19427322530,19810,19830,19830,19770,2485
|
|
20241022,143500,19378109630,19830,19810,19830,19810,1042
|
|
20241022,143400,19357455130,19810,19790,19850,19770,5994
|
|
20241022,143300,19238715670,19780,19800,19800,19750,2961
|
|
20241022,143200,19180117260,19810,19800,19810,19770,1478
|
|
20241022,143100,19150870280,19800,19810,19820,19790,1469
|
|
20241022,143000,19121772100,19790,19770,19810,19740,6512
|
|
20241022,142900,18992998160,19770,19760,19780,19740,3859
|
|
20241022,142800,18916753460,19760,19740,19760,19730,6254
|
|
20241022,142700,18793230900,19730,19740,19750,19730,4543
|
|
20241022,142600,18703549360,19740,19740,19790,19740,4738
|
|
20241022,142500,18609929710,19780,19750,19820,19730,7214
|
|
20241022,142400,18467412670,19740,19770,19790,19740,4014
|
|
20241022,142300,18388093200,19780,19820,19840,19780,4792
|
|
20241022,142200,18293215190,19830,19810,19830,19800,1202
|
|
20241022,142100,18269397010,19800,19810,19840,19790,1955
|
|
20241022,142000,18230659820,19810,19810,19830,19780,2852
|
|
20241022,141900,18174199030,19800,19820,19830,19800,3624
|
|
20241022,141800,18102415040,19810,19830,19830,19810,1084
|
|
20241022,141700,18080936980,19830,19830,19840,19820,1864
|
|
20241022,141600,18043982280,19830,19820,19840,19800,1779
|
|
20241022,141500,18008724360,19820,19820,19830,19810,1375
|
|
20241022,141400,17981475310,19810,19810,19830,19810,973
|
|
20241022,141300,17962197460,19800,19810,19820,19800,1752
|
|
20241022,141200,17927487360,19810,19820,19820,19800,1017
|
|
20241022,141100,17907339450,19820,19810,19820,19810,1141
|
|
20241022,141000,17884730580,19820,19820,19830,19810,1321
|
|
20241022,140900,17858551200,19820,19840,19840,19820,1488
|
|
20241022,140800,17829046390,19840,19840,19850,19830,1490
|
|
20241022,140700,17799493860,19840,19840,19850,19830,871
|
|
20241022,140600,17782217570,19840,19830,19850,19830,2011
|
|
20241022,140500,17742324000,19810,19830,19840,19810,1356
|
|
20241022,140400,17715440430,19830,19820,19840,19810,1161
|
|
20241022,140300,17692417510,19820,19830,19850,19810,1173
|
|
20241022,140200,17669164790,19830,19840,19840,19820,2795
|
|
20241022,140100,17613737690,19840,19840,19850,19820,1059
|
|
20241022,140000,17592737020,19840,19810,19840,19800,2476
|
|
20241022,135900,17543651640,19810,19820,19820,19800,1132
|
|
20241022,135800,17521232620,19810,19810,19820,19800,1196
|
|
20241022,135700,17497542910,19810,19830,19840,19810,1006
|
|
20241022,135600,17477599880,19840,19820,19840,19800,1726
|
|
20241022,135500,17443393980,19810,19830,19840,19810,2150
|
|
20241022,135400,17400783820,19840,19820,19840,19820,1135
|
|
20241022,135300,17378277900,19820,19830,19850,19820,1612
|
|
20241022,135200,17346310840,19840,19840,19850,19820,1003
|
|
20241022,135100,17326416830,19820,19840,19850,19820,1619
|
|
20241022,135000,17294308950,19850,19850,19870,19840,1135
|
|
20241022,134900,17271781570,19870,19850,19870,19850,1601
|
|
20241022,134800,17239989750,19850,19860,19860,19840,1509
|
|
20241022,134700,17210045230,19850,19850,19870,19840,833
|
|
20241022,134600,17193505980,19850,19860,19870,19830,806
|
|
20241022,134500,17177507160,19850,19850,19870,19840,1843
|
|
20241022,134400,17140915820,19850,19860,19860,19840,620
|
|
20241022,134300,17128609720,19860,19860,19880,19840,1023
|
|
20241022,134200,17108297390,19870,19870,19880,19860,1061
|
|
20241022,134100,17087218070,19870,19860,19870,19850,1232
|
|
20241022,134000,17062743780,19860,19870,19870,19820,1037
|
|
20241022,133900,17042165230,19860,19870,19880,19840,849
|
|
20241022,133800,17025299100,19870,19870,19880,19830,590
|
|
20241022,133700,17013585820,19880,19860,19880,19860,871
|
|
20241022,133600,16996278830,19860,19890,19890,19860,870
|
|
20241022,133500,16978987280,19890,19900,19900,19870,837
|
|
20241022,133400,16962346440,19900,19930,19930,19870,677
|
|
20241022,133300,16948870310,19930,19930,19940,19910,2401
|
|
20241022,133200,16901011290,19920,19950,19960,19920,3512
|
|
20241022,133100,16831007530,19950,19950,19950,19920,12194
|
|
20241022,133000,16587940890,19950,19920,19950,19880,4396
|
|
20241022,132900,16500386120,19910,19900,19940,19870,9315
|
|
20241022,132800,16314981940,19890,19760,19900,19760,7959
|
|
20241022,132700,16157067730,19790,19710,19810,19690,3284
|
|
20241022,132600,16092151040,19700,19650,19800,19650,11720
|
|
20241022,132500,15861387480,19660,19670,19680,19650,3906
|
|
20241022,132400,15784623250,19670,19670,19680,19650,4474
|
|
20241022,132300,15696668510,19670,19660,19680,19660,4810
|
|
20241022,132200,15602077390,19670,19670,19680,19660,4413
|
|
20241022,132100,15515282170,19670,19680,19680,19670,6863
|
|
20241022,132000,15380259430,19670,19680,19690,19670,4835
|
|
20241022,131900,15285123400,19680,19690,19710,19680,5265
|
|
20241022,131800,15181481920,19690,19700,19710,19690,6634
|
|
20241022,131700,15050815310,19710,19690,19730,19690,6794
|
|
20241022,131600,14916941550,19700,19690,19710,19690,4592
|
|
20241022,131500,14826513940,19700,19700,19710,19690,4152
|
|
20241022,131400,14744723360,19700,19710,19720,19700,7423
|
|
20241022,131300,14598436860,19720,19720,19730,19710,5620
|
|
20241022,131200,14487655300,19720,19720,19740,19710,5306
|
|
20241022,131100,14383048710,19720,19720,19730,19710,4684
|
|
20241022,131000,14290701890,19720,19740,19740,19720,5658
|
|
20241022,130900,14179087570,19730,19750,19750,19730,5590
|
|
20241022,130800,14068732140,19750,19750,19760,19750,7637
|
|
20241022,130700,13917897110,19750,19770,19790,19750,16255
|
|
20241022,130600,13596668770,19770,19800,19810,19770,13327
|
|
20241022,130500,13333001200,19800,19790,19810,19790,1806
|
|
20241022,130400,13297241050,19800,19800,19810,19790,1419
|
|
20241022,130300,13269144880,19810,19810,19810,19790,537
|
|
20241022,130200,13258513880,19810,19810,19820,19790,3128
|
|
20241022,130100,13196567510,19810,19790,19820,19790,2216
|
|
20241022,130000,13152674150,19800,19810,19810,19790,1740
|
|
20241022,125900,13118219140,19820,19800,19820,19800,1422
|
|
20241022,125800,13090057170,19800,19800,19810,19790,2764
|
|
20241022,125700,13035336010,19800,19790,19810,19790,1626
|
|
20241022,125600,13003143300,19800,19800,19810,19790,1856
|
|
20241022,125500,12966405900,19810,19790,19810,19790,2665
|
|
20241022,125400,12913633840,19790,19800,19800,19790,2914
|
|
20241022,125300,12855958820,19790,19800,19810,19790,1262
|
|
20241022,125200,12830971880,19810,19800,19810,19790,2289
|
|
20241022,125100,12785650920,19800,19810,19820,19800,743
|
|
20241022,125000,12770934840,19800,19830,19830,19800,950
|
|
20241022,124900,12752115020,19830,19790,19840,19790,3472
|
|
20241022,124800,12683346570,19790,19790,19800,19790,5170
|
|
20241022,124700,12581027100,19800,19790,19800,19790,326
|
|
20241022,124600,12574573470,19790,19800,19810,19790,1633
|
|
20241022,124500,12542244980,19800,19790,19810,19790,2329
|
|
20241022,124400,12496130610,19790,19810,19810,19790,6823
|
|
20241022,124300,12361037000,19810,19810,19820,19800,1163
|
|
20241022,124200,12338004740,19800,19810,19820,19800,2547
|
|
20241022,124100,12287551610,19810,19820,19830,19810,548
|
|
20241022,124000,12276694080,19820,19820,19830,19810,2199
|
|
20241022,123900,12233115890,19830,19810,19830,19810,518
|
|
20241022,123800,12222852990,19810,19830,19830,19810,2100
|
|
20241022,123700,12181246730,19810,19820,19830,19810,1276
|
|
20241022,123600,12155955950,19830,19810,19830,19800,3422
|
|
20241022,123500,12088151160,19800,19800,19810,19800,777
|
|
20241022,123400,12072764130,19800,19820,19820,19800,1459
|
|
20241022,123300,12043865140,19820,19810,19820,19810,968
|
|
20241022,123200,12024685580,19810,19800,19820,19800,2513
|
|
20241022,123100,11974907070,19810,19810,19810,19800,680
|
|
20241022,123000,11961440900,19810,19800,19810,19800,3096
|
|
20241022,122900,11900129140,19810,19810,19810,19800,1433
|
|
20241022,122800,11871750440,19810,19820,19820,19800,1814
|
|
20241022,122700,11835815000,19820,19810,19820,19810,896
|
|
20241022,122600,11818063120,19810,19820,19820,19800,2411
|
|
20241022,122500,11770302680,19820,19810,19820,19810,2265
|
|
20241022,122400,11725428720,19820,19820,19820,19800,3058
|
|
20241022,122300,11664843220,19820,19810,19820,19810,2603
|
|
20241022,122200,11613271800,19820,19810,19830,19810,1160
|
|
20241022,122100,11590284840,19830,19830,19830,19810,769
|
|
20241022,122000,11575045900,19830,19830,19830,19810,2188
|
|
20241022,121900,11531679500,19830,19810,19830,19810,2451
|
|
20241022,121800,11483105900,19810,19810,19820,19800,3557
|
|
20241022,121700,11412661080,19810,19810,19820,19800,1656
|
|
20241022,121600,11379862510,19820,19820,19830,19800,3801
|
|
20241022,121500,11304533920,19830,19810,19830,19800,3179
|
|
20241022,121400,11241546750,19820,19820,19830,19810,1642
|
|
20241022,121300,11209014180,19820,19830,19830,19810,983
|
|
20241022,121200,11189531970,19830,19850,19850,19820,1378
|
|
20241022,121100,11162202680,19840,19810,19850,19800,3049
|
|
20241022,121000,11101757870,19820,19830,19830,19810,2083
|
|
20241022,120900,11060491240,19830,19830,19830,19810,763
|
|
20241022,120800,11045367370,19830,19810,19830,19810,2466
|
|
20241022,120700,10996492840,19820,19820,19820,19810,2737
|
|
20241022,120600,10942261780,19820,19810,19820,19810,3337
|
|
20241022,120500,10876149550,19820,19810,19820,19810,802
|
|
20241022,120400,10860255350,19810,19820,19830,19810,1380
|
|
20241022,120300,10832899160,19830,19820,19830,19820,1265
|
|
20241022,120200,10807821410,19830,19840,19850,19820,667
|
|
20241022,120100,10794592130,19840,19850,19850,19840,623
|
|
20241022,120000,10782231110,19850,19850,19860,19810,2584
|
|
20241022,115900,10730993400,19840,19850,19870,19820,2128
|
|
20241022,115800,10688765480,19840,19860,19860,19820,3104
|
|
20241022,115700,10627170450,19860,19870,19880,19850,1636
|
|
20241022,115600,10594671010,19860,19840,19870,19840,2410
|
|
20241022,115500,10546834000,19840,19850,19870,19840,811
|
|
20241022,115400,10530733190,19860,19860,19870,19840,2334
|
|
20241022,115300,10484379720,19860,19850,19870,19850,1675
|
|
20241022,115200,10451119750,19850,19870,19890,19850,1190
|
|
20241022,115100,10427485100,19860,19860,19880,19850,1770
|
|
20241022,115000,10392322230,19860,19880,19890,19860,1643
|
|
20241022,114900,10359673070,19880,19870,19880,19870,1295
|
|
20241022,114800,10333940070,19870,19900,19900,19870,2989
|
|
20241022,114700,10274537320,19910,19890,19910,19890,1071
|
|
20241022,114600,10253222060,19890,19890,19920,19880,710
|
|
20241022,114500,10239095390,19890,19890,19920,19890,1802
|
|
20241022,114400,10203237960,19910,19920,19930,19890,2344
|
|
20241022,114300,10156604570,19900,19880,19910,19870,1975
|
|
20241022,114200,10117318670,19880,19900,19910,19870,4536
|
|
20241022,114100,10027081250,19890,19890,19900,19890,928
|
|
20241022,114000,10008621740,19890,19900,19920,19890,2910
|
|
20241022,113900,9950707190,19890,19900,19900,19890,941
|
|
20241022,113800,9931985020,19900,19930,19940,19900,2066
|
|
20241022,113700,9890819000,19910,19890,19930,19870,2706
|
|
20241022,113600,9836952990,19890,19900,19900,19880,2312
|
|
20241022,113500,9790981010,19910,19850,19910,19850,1418
|
|
20241022,113400,9762778910,19850,19860,19890,19840,2168
|
|
20241022,113300,9719735550,19870,19830,19890,19830,4549
|
|
20241022,113200,9629394370,19830,19830,19850,19830,924
|
|
20241022,113100,9611065520,19830,19810,19830,19810,3478
|
|
20241022,113000,9542145390,19810,19820,19820,19810,1764
|
|
20241022,112900,9507199790,19820,19820,19820,19810,976
|
|
20241022,112800,9487862480,19830,19810,19830,19810,930
|
|
20241022,112700,9469429800,19810,19810,19830,19800,2170
|
|
20241022,112600,9426437160,19810,19810,19820,19800,1364
|
|
20241022,112500,9399421550,19820,19810,19820,19800,2362
|
|
20241022,112400,9352631180,19810,19820,19820,19800,1960
|
|
20241022,112300,9313809940,19810,19800,19810,19800,2736
|
|
20241022,112200,9259632120,19800,19800,19820,19800,4085
|
|
20241022,112100,9178711050,19800,19820,19820,19800,16707
|
|
20241022,112000,8847881570,19810,19820,19820,19800,5098
|
|
20241022,111900,8746892740,19810,19830,19830,19810,1394
|
|
20241022,111800,8719271800,19830,19820,19830,19820,1479
|
|
20241022,111700,8689954010,19820,19820,19830,19810,2878
|
|
20241022,111600,8632908720,19830,19820,19830,19820,1093
|
|
20241022,111500,8611244150,19830,19820,19830,19810,6191
|
|
20241022,111400,8488542690,19820,19830,19840,19810,10117
|
|
20241022,111300,8287954580,19840,19840,19850,19830,1243
|
|
20241022,111200,8263299810,19830,19860,19860,19830,5885
|
|
20241022,111100,8146534080,19850,19850,19860,19840,2024
|
|
20241022,111000,8106372700,19850,19850,19860,19850,1860
|
|
20241022,110900,8069448620,19850,19860,19860,19840,1318
|
|
20241022,110800,8043281830,19850,19850,19850,19840,619
|
|
20241022,110700,8030996980,19860,19860,19870,19850,2415
|
|
20241022,110600,7983055350,19860,19850,19870,19850,2103
|
|
20241022,110500,7941299030,19860,19870,19870,19850,1089
|
|
20241022,110400,7919675410,19880,19870,19880,19860,1111
|
|
20241022,110300,7897601850,19860,19850,19870,19850,2444
|
|
20241022,110200,7849067170,19860,19850,19860,19850,1470
|
|
20241022,110100,7819879400,19850,19860,19860,19840,2560
|
|
20241022,110000,7769064140,19860,19860,19860,19850,1594
|
|
20241022,105900,7737419430,19860,19850,19870,19850,1892
|
|
20241022,105800,7699858360,19850,19860,19860,19850,592
|
|
20241022,105700,7688105080,19850,19860,19860,19850,2113
|
|
20241022,105600,7646158720,19860,19850,19860,19850,965
|
|
20241022,105500,7627002350,19860,19860,19870,19850,2382
|
|
20241022,105400,7579697800,19860,19860,19870,19860,621
|
|
20241022,105300,7567363330,19870,19860,19870,19860,3660
|
|
20241022,105200,7494670770,19870,19860,19870,19860,1123
|
|
20241022,105100,7472367100,19870,19860,19870,19860,2606
|
|
20241022,105000,7420600550,19860,19870,19870,19860,1240
|
|
20241022,104900,7395966290,19860,19860,19880,19860,1509
|
|
20241022,104800,7365988310,19860,19870,19880,19860,1701
|
|
20241022,104700,7332195770,19870,19880,19880,19860,2021
|
|
20241022,104600,7292053750,19870,19860,19880,19860,1054
|
|
20241022,104500,7271112390,19860,19870,19880,19860,1235
|
|
20241022,104400,7246571940,19880,19870,19890,19860,1117
|
|
20241022,104300,7224373210,19860,19870,19880,19860,1814
|
|
20241022,104200,7188329670,19860,19880,19880,19860,2239
|
|
20241022,104100,7143844900,19880,19890,19890,19870,998
|
|
20241022,104000,7124001940,19880,19900,19910,19880,2027
|
|
20241022,103900,7083674900,19900,19910,19950,19900,3165
|
|
20241022,103800,7020674080,19910,19900,19920,19900,1020
|
|
20241022,103700,7000359330,19900,19940,19940,19900,3378
|
|
20241022,103600,6933068630,19930,19980,19980,19930,5056
|
|
20241022,103500,6832144530,19970,20050,20050,19970,840
|
|
20241022,103400,6815350840,20000,20050,20050,19990,666
|
|
20241022,103300,6802026100,19990,19960,20050,19950,5715
|
|
20241022,103200,6687771940,19970,19950,19970,19940,760
|
|
20241022,103100,6672606190,19950,19960,19960,19940,2068
|
|
20241022,103000,6631354620,19940,19950,19960,19940,747
|
|
20241022,102900,6616452210,19940,19960,19970,19940,2499
|
|
20241022,102800,6566605000,19960,19940,19970,19940,451
|
|
20241022,102700,6557602760,19940,19930,19960,19930,4485
|
|
20241022,102600,6468160010,19930,19930,19930,19920,1198
|
|
20241022,102500,6444288200,19930,19950,19950,19920,2302
|
|
20241022,102400,6398398130,19940,19950,19950,19940,1349
|
|
20241022,102300,6371493240,19960,19980,19980,19950,438
|
|
20241022,102200,6362749020,19940,19910,19990,19900,5701
|
|
20241022,102100,6249021280,19920,19930,19940,19910,772
|
|
20241022,102000,6233640030,19930,19930,19940,19930,395
|
|
20241022,101900,6225766620,19940,19890,19950,19880,4703
|
|
20241022,101800,6132040960,19880,19870,19930,19870,2878
|
|
20241022,101700,6074765750,19860,19860,19880,19860,2648
|
|
20241022,101600,6022151970,19870,19870,19870,19860,1184
|
|
20241022,101500,5998635490,19860,19870,19880,19860,2204
|
|
20241022,101400,5954856510,19870,19880,19880,19870,1008
|
|
20241022,101300,5934825150,19880,19880,19930,19870,2994
|
|
20241022,101200,5875225350,19890,19880,19900,19880,1212
|
|
20241022,101100,5851119470,19880,19910,19910,19880,1010
|
|
20241022,101000,5831030910,19930,19900,19950,19900,3248
|
|
20241022,100900,5766310610,19900,19880,19900,19860,2722
|
|
20241022,100800,5712196700,19900,19860,19900,19860,717
|
|
20241022,100700,5697950210,19850,19870,19940,19850,5402
|
|
20241022,100600,5590580600,19870,19850,19870,19850,1012
|
|
20241022,100500,5570489990,19850,19850,19860,19840,2967
|
|
20241022,100400,5511594880,19850,19850,19860,19840,3205
|
|
20241022,100300,5447976070,19860,19850,19860,19850,2435
|
|
20241022,100200,5399639860,19850,19850,19860,19850,1906
|
|
20241022,100100,5361802320,19860,19870,19870,19850,893
|
|
20241022,100000,5344066670,19860,19850,19860,19840,3547
|
|
20241022,095900,5273649940,19860,19850,19860,19850,2027
|
|
20241022,095800,5233413870,19840,19870,19890,19840,13221
|
|
20241022,095700,4970938310,19870,19870,19890,19870,1910
|
|
20241022,095600,4932977730,19880,19860,19880,19860,1758
|
|
20241022,095500,4898060210,19870,19860,19870,19850,906
|
|
20241022,095400,4880065420,19870,19880,19890,19850,5282
|
|
20241022,095300,4775144890,19890,19880,19890,19880,872
|
|
20241022,095200,4757806620,19880,19920,19920,19880,7067
|
|
20241022,095100,4617211810,19910,19910,19930,19900,667
|
|
20241022,095000,4603932790,19910,19880,19910,19880,5921
|
|
20241022,094900,4486148390,19890,19880,19890,19880,513
|
|
20241022,094800,4475947850,19880,19860,19900,19860,4401
|
|
20241022,094700,4388491720,19860,19860,19880,19860,1980
|
|
20241022,094600,4349154440,19870,19860,19930,19850,7019
|
|
20241022,094500,4209710980,19870,19880,19890,19870,4820
|
|
20241022,094400,4113923210,19880,19930,19940,19880,6933
|
|
20241022,094300,3975899580,19940,19970,19980,19940,2564
|
|
20241022,094200,3924728310,19980,19970,19980,19970,601
|
|
20241022,094100,3912723250,19990,19980,19990,19960,1876
|
|
20241022,094000,3875247010,19980,19970,19980,19960,2641
|
|
20241022,093900,3822496320,19950,19980,19990,19940,2618
|
|
20241022,093800,3770216580,19980,19990,19990,19980,1896
|
|
20241022,093700,3732329780,19990,20000,20000,19990,333
|
|
20241022,093600,3725670520,19990,20000,20050,19990,1174
|
|
20241022,093500,3702193720,20050,20050,20100,20050,1749
|
|
20241022,093400,3667088520,20100,20050,20150,20050,4339
|
|
20241022,093300,3579880870,20100,19970,20100,19970,9851
|
|
20241022,093200,3382755590,19980,19980,19990,19960,2090
|
|
20241022,093100,3341004490,19990,19960,19990,19960,1912
|
|
20241022,093000,3302830840,19970,20050,20050,19960,7296
|
|
20241022,092900,3156926620,20000,20000,20050,20000,250
|
|
20241022,092800,3151923570,20050,20000,20050,20000,919
|
|
20241022,092700,3133511070,20050,20000,20050,20000,2990
|
|
20241022,092600,3073583320,20050,20000,20050,20000,831
|
|
20241022,092500,3056944170,20000,20000,20050,20000,183
|
|
20241022,092400,3053282720,20050,20000,20100,19990,4640
|
|
20241022,092300,2960258370,20050,19940,20050,19930,5885
|
|
20241022,092200,2842651850,19950,19900,19960,19900,3667
|
|
20241022,092100,2769517890,19900,19880,19900,19880,1307
|
|
20241022,092000,2743513530,19890,19880,19900,19870,2027
|
|
20241022,091900,2703216980,19880,19890,19900,19880,1534
|
|
20241022,091800,2672706470,19890,19880,19940,19880,1933
|
|
20241022,091700,2634249640,19890,19840,19900,19840,6968
|
|
20241022,091600,2495828900,19840,19880,19880,19840,7182
|
|
20241022,091500,2353204880,19880,19870,19890,19860,1672
|
|
20241022,091400,2319972710,19870,19870,19880,19850,2597
|
|
20241022,091300,2268387740,19890,19900,19940,19880,2531
|
|
20241022,091200,2218013580,19910,19940,19950,19900,7801
|
|
20241022,091100,2062532930,19960,19990,19990,19930,13175
|
|
20241022,091000,1799879610,19990,19880,19990,19870,9242
|
|
20241022,090900,1615783740,19890,19880,19890,19850,3470
|
|
20241022,090800,1546835430,19870,19890,19890,19870,3337
|
|
20241022,090700,1480514570,19890,19840,19920,19830,12138
|
|
20241022,090600,1239446380,19840,19840,19850,19840,5787
|
|
20241022,090500,1124598500,19850,19850,19850,19780,16444
|
|
20241022,090400,798823030,19850,19910,19920,19840,10589
|
|
20241022,090300,588345130,19920,19990,20000,19910,9585
|
|
20241022,090200,397116940,19990,19980,20000,19980,1193
|
|
20241022,090100,373267610,19980,19970,20050,19960,6111
|
|
20241022,090000,251137180,19970,20000,20050,19930,12576
|