615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,191100,15744797160,19820,19820,19820,19820,0
|
|
20241024,191000,15744797160,19820,19820,19820,19820,0
|
|
20241024,190900,15744797160,19820,19820,19820,19820,0
|
|
20241024,190800,15744797160,19820,19820,19820,19820,0
|
|
20241024,190700,15744797160,19820,19820,19820,19820,0
|
|
20241024,190600,15744797160,19820,19820,19820,19820,0
|
|
20241024,190500,15744797160,19820,19820,19820,19820,0
|
|
20241024,190400,15744797160,19820,19820,19820,19820,0
|
|
20241024,190300,15744797160,19820,19820,19820,19820,0
|
|
20241024,190200,15744797160,19820,19820,19820,19820,0
|
|
20241024,190100,15744797160,19820,19820,19820,19820,0
|
|
20241024,190000,15744797160,19820,19820,19820,19820,0
|
|
20241024,185900,15744797160,19820,19820,19820,19820,0
|
|
20241024,185800,15744797160,19820,19820,19820,19820,0
|
|
20241024,185700,15744797160,19820,19820,19820,19820,0
|
|
20241024,185600,15744797160,19820,19820,19820,19820,0
|
|
20241024,185500,15744797160,19820,19820,19820,19820,0
|
|
20241024,185400,15744797160,19820,19820,19820,19820,0
|
|
20241024,185300,15744797160,19820,19820,19820,19820,0
|
|
20241024,185200,15744797160,19820,19820,19820,19820,0
|
|
20241024,185100,15744797160,19820,19820,19820,19820,0
|
|
20241024,185000,15744797160,19820,19820,19820,19820,0
|
|
20241024,184900,15744797160,19820,19820,19820,19820,0
|
|
20241024,184800,15744797160,19820,19820,19820,19820,0
|
|
20241024,184700,15744797160,19820,19820,19820,19820,0
|
|
20241024,184600,15744797160,19820,19820,19820,19820,0
|
|
20241024,184500,15744797160,19820,19820,19820,19820,0
|
|
20241024,184400,15744797160,19820,19820,19820,19820,0
|
|
20241024,184300,15744797160,19820,19820,19820,19820,0
|
|
20241024,184200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,184100,15744797160,19820,19820,19820,19820,0
|
|
20241024,184000,15744797160,19820,19820,19820,19820,0
|
|
20241024,183900,15744797160,19820,19820,19820,19820,0
|
|
20241024,183800,15744797160,19820,19820,19820,19820,0
|
|
20241024,183700,15744797160,19820,19820,19820,19820,0
|
|
20241024,183600,15744797160,19820,19820,19820,19820,0
|
|
20241024,183500,15744797160,19820,19820,19820,19820,0
|
|
20241024,183400,15744797160,19820,19820,19820,19820,0
|
|
20241024,183300,15744797160,19820,19820,19820,19820,0
|
|
20241024,183200,15744797160,19820,19820,19820,19820,0
|
|
20241024,183100,15744797160,19820,19820,19820,19820,0
|
|
20241024,183000,15744797160,19820,19820,19820,19820,0
|
|
20241024,182900,15744797160,19820,19820,19820,19820,0
|
|
20241024,182800,15744797160,19820,19820,19820,19820,0
|
|
20241024,182700,15744797160,19820,19820,19820,19820,0
|
|
20241024,182600,15744797160,19820,19820,19820,19820,0
|
|
20241024,182500,15744797160,19820,19820,19820,19820,0
|
|
20241024,182400,15744797160,19820,19820,19820,19820,0
|
|
20241024,182300,15744797160,19820,19820,19820,19820,0
|
|
20241024,182200,15744797160,19820,19820,19820,19820,0
|
|
20241024,182100,15744797160,19820,19820,19820,19820,0
|
|
20241024,182000,15744797160,19820,19820,19820,19820,0
|
|
20241024,181900,15744797160,19820,19820,19820,19820,0
|
|
20241024,181800,15744797160,19820,19820,19820,19820,0
|
|
20241024,181700,15744797160,19820,19820,19820,19820,0
|
|
20241024,181600,15744797160,19820,19820,19820,19820,0
|
|
20241024,181500,15744797160,19820,19820,19820,19820,0
|
|
20241024,181400,15744797160,19820,19820,19820,19820,0
|
|
20241024,181300,15744797160,19820,19820,19820,19820,0
|
|
20241024,181200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,181100,15744797160,19820,19820,19820,19820,0
|
|
20241024,181000,15744797160,19820,19820,19820,19820,0
|
|
20241024,180900,15744797160,19820,19820,19820,19820,0
|
|
20241024,180800,15744797160,19820,19820,19820,19820,0
|
|
20241024,180700,15744797160,19820,19820,19820,19820,0
|
|
20241024,180600,15744797160,19820,19820,19820,19820,0
|
|
20241024,180500,15744797160,19820,19820,19820,19820,0
|
|
20241024,180400,15744797160,19820,19820,19820,19820,0
|
|
20241024,180300,15744797160,19820,19820,19820,19820,0
|
|
20241024,180200,15744797160,19820,19820,19820,19820,0
|
|
20241024,180100,15744797160,19820,19820,19820,19820,0
|
|
20241024,180000,15744797160,19820,19820,19820,19820,0
|
|
20241024,175900,15744797160,19820,19820,19820,19820,0
|
|
20241024,175800,15744797160,19820,19820,19820,19820,0
|
|
20241024,175700,15744797160,19820,19820,19820,19820,0
|
|
20241024,175600,15744797160,19820,19820,19820,19820,0
|
|
20241024,175500,15744797160,19820,19820,19820,19820,0
|
|
20241024,175400,15744797160,19820,19820,19820,19820,0
|
|
20241024,175300,15744797160,19820,19820,19820,19820,0
|
|
20241024,175200,15744797160,19820,19820,19820,19820,0
|
|
20241024,175100,15744797160,19820,19820,19820,19820,0
|
|
20241024,175000,15744797160,19820,19820,19820,19820,0
|
|
20241024,174900,15744797160,19820,19820,19820,19820,0
|
|
20241024,174800,15744797160,19820,19820,19820,19820,0
|
|
20241024,174700,15744797160,19820,19820,19820,19820,0
|
|
20241024,174600,15744797160,19820,19820,19820,19820,0
|
|
20241024,174500,15744797160,19820,19820,19820,19820,0
|
|
20241024,174400,15744797160,19820,19820,19820,19820,0
|
|
20241024,174300,15744797160,19820,19820,19820,19820,0
|
|
20241024,174200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,174100,15744797160,19820,19820,19820,19820,0
|
|
20241024,174000,15744797160,19820,19820,19820,19820,0
|
|
20241024,173900,15744797160,19820,19820,19820,19820,0
|
|
20241024,173800,15744797160,19820,19820,19820,19820,0
|
|
20241024,173700,15744797160,19820,19820,19820,19820,0
|
|
20241024,173600,15744797160,19820,19820,19820,19820,0
|
|
20241024,173500,15744797160,19820,19820,19820,19820,0
|
|
20241024,173400,15744797160,19820,19820,19820,19820,0
|
|
20241024,173300,15744797160,19820,19820,19820,19820,0
|
|
20241024,173200,15744797160,19820,19820,19820,19820,0
|
|
20241024,173100,15744797160,19820,19820,19820,19820,0
|
|
20241024,173000,15744797160,19820,19820,19820,19820,0
|
|
20241024,172900,15744797160,19820,19820,19820,19820,0
|
|
20241024,172800,15744797160,19820,19820,19820,19820,0
|
|
20241024,172700,15744797160,19820,19820,19820,19820,0
|
|
20241024,172600,15744797160,19820,19820,19820,19820,0
|
|
20241024,172500,15744797160,19820,19820,19820,19820,0
|
|
20241024,172400,15744797160,19820,19820,19820,19820,0
|
|
20241024,172300,15744797160,19820,19820,19820,19820,0
|
|
20241024,172200,15744797160,19820,19820,19820,19820,0
|
|
20241024,172100,15744797160,19820,19820,19820,19820,0
|
|
20241024,172000,15744797160,19820,19820,19820,19820,0
|
|
20241024,171900,15744797160,19820,19820,19820,19820,0
|
|
20241024,171800,15744797160,19820,19820,19820,19820,0
|
|
20241024,171700,15744797160,19820,19820,19820,19820,0
|
|
20241024,171600,15744797160,19820,19820,19820,19820,0
|
|
20241024,171500,15744797160,19820,19820,19820,19820,0
|
|
20241024,171400,15744797160,19820,19820,19820,19820,0
|
|
20241024,171300,15744797160,19820,19820,19820,19820,0
|
|
20241024,171200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,171100,15744797160,19820,19820,19820,19820,0
|
|
20241024,171000,15744797160,19820,19820,19820,19820,0
|
|
20241024,170900,15744797160,19820,19820,19820,19820,0
|
|
20241024,170800,15744797160,19820,19820,19820,19820,0
|
|
20241024,170700,15744797160,19820,19820,19820,19820,0
|
|
20241024,170600,15744797160,19820,19820,19820,19820,0
|
|
20241024,170500,15744797160,19820,19820,19820,19820,0
|
|
20241024,170400,15744797160,19820,19820,19820,19820,0
|
|
20241024,170300,15744797160,19820,19820,19820,19820,0
|
|
20241024,170200,15744797160,19820,19820,19820,19820,0
|
|
20241024,170100,15744797160,19820,19820,19820,19820,0
|
|
20241024,170000,15744797160,19820,19820,19820,19820,0
|
|
20241024,165900,15744797160,19820,19820,19820,19820,0
|
|
20241024,165800,15744797160,19820,19820,19820,19820,0
|
|
20241024,165700,15744797160,19820,19820,19820,19820,0
|
|
20241024,165600,15744797160,19820,19820,19820,19820,0
|
|
20241024,165500,15744797160,19820,19820,19820,19820,0
|
|
20241024,165400,15744797160,19820,19820,19820,19820,0
|
|
20241024,165300,15744797160,19820,19820,19820,19820,0
|
|
20241024,165200,15744797160,19820,19820,19820,19820,0
|
|
20241024,165100,15744797160,19820,19820,19820,19820,0
|
|
20241024,165000,15744797160,19820,19820,19820,19820,0
|
|
20241024,164900,15744797160,19820,19820,19820,19820,0
|
|
20241024,164800,15744797160,19820,19820,19820,19820,0
|
|
20241024,164700,15744797160,19820,19820,19820,19820,0
|
|
20241024,164600,15744797160,19820,19820,19820,19820,0
|
|
20241024,164500,15744797160,19820,19820,19820,19820,0
|
|
20241024,164400,15744797160,19820,19820,19820,19820,0
|
|
20241024,164300,15744797160,19820,19820,19820,19820,0
|
|
20241024,164200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,164100,15744797160,19820,19820,19820,19820,0
|
|
20241024,164000,15744797160,19820,19820,19820,19820,0
|
|
20241024,163900,15744797160,19820,19820,19820,19820,0
|
|
20241024,163800,15744797160,19820,19820,19820,19820,0
|
|
20241024,163700,15744797160,19820,19820,19820,19820,0
|
|
20241024,163600,15744797160,19820,19820,19820,19820,0
|
|
20241024,163500,15744797160,19820,19820,19820,19820,0
|
|
20241024,163400,15744797160,19820,19820,19820,19820,0
|
|
20241024,163300,15744797160,19820,19820,19820,19820,0
|
|
20241024,163200,15744797160,19820,19820,19820,19820,0
|
|
20241024,163100,15744797160,19820,19820,19820,19820,0
|
|
20241024,163000,15744797160,19820,19820,19820,19820,0
|
|
20241024,162900,15744797160,19820,19820,19820,19820,0
|
|
20241024,162800,15744797160,19820,19820,19820,19820,0
|
|
20241024,162700,15744797160,19820,19820,19820,19820,0
|
|
20241024,162600,15744797160,19820,19820,19820,19820,0
|
|
20241024,162500,15744797160,19820,19820,19820,19820,0
|
|
20241024,162400,15744797160,19820,19820,19820,19820,0
|
|
20241024,162300,15744797160,19820,19820,19820,19820,0
|
|
20241024,162200,15744797160,19820,19820,19820,19820,0
|
|
20241024,162100,15744797160,19820,19820,19820,19820,0
|
|
20241024,162000,15744797160,19820,19820,19820,19820,0
|
|
20241024,161900,15744797160,19820,19820,19820,19820,0
|
|
20241024,161800,15744797160,19820,19820,19820,19820,0
|
|
20241024,161700,15744797160,19820,19820,19820,19820,0
|
|
20241024,161600,15744797160,19820,19820,19820,19820,0
|
|
20241024,161500,15744797160,19820,19820,19820,19820,0
|
|
20241024,161400,15744797160,19820,19820,19820,19820,0
|
|
20241024,161300,15744797160,19820,19820,19820,19820,0
|
|
20241024,161200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,161100,15744797160,19820,19820,19820,19820,0
|
|
20241024,161000,15744797160,19820,19820,19820,19820,0
|
|
20241024,160900,15744797160,19820,19820,19820,19820,0
|
|
20241024,160800,15744797160,19820,19820,19820,19820,0
|
|
20241024,160700,15744797160,19820,19820,19820,19820,0
|
|
20241024,160600,15744797160,19820,19820,19820,19820,0
|
|
20241024,160500,15744797160,19820,19820,19820,19820,0
|
|
20241024,160400,15744797160,19820,19820,19820,19820,0
|
|
20241024,160300,15744797160,19820,19820,19820,19820,0
|
|
20241024,160200,15744797160,19820,19820,19820,19820,0
|
|
20241024,160100,15744797160,19820,19820,19820,19820,0
|
|
20241024,160000,15744797160,19820,19820,19820,19820,0
|
|
20241024,155900,15744797160,19820,19820,19820,19820,0
|
|
20241024,155800,15744797160,19820,19820,19820,19820,0
|
|
20241024,155700,15744797160,19820,19820,19820,19820,0
|
|
20241024,155600,15744797160,19820,19820,19820,19820,0
|
|
20241024,155500,15744797160,19820,19820,19820,19820,0
|
|
20241024,155400,15744797160,19820,19820,19820,19820,0
|
|
20241024,155300,15744797160,19820,19820,19820,19820,0
|
|
20241024,155200,15744797160,19820,19820,19820,19820,0
|
|
20241024,155100,15744797160,19820,19820,19820,19820,0
|
|
20241024,155000,15744797160,19820,19820,19820,19820,0
|
|
20241024,154900,15744797160,19820,19820,19820,19820,0
|
|
20241024,154800,15744797160,19820,19820,19820,19820,0
|
|
20241024,154700,15744797160,19820,19820,19820,19820,0
|
|
20241024,154600,15744797160,19820,19820,19820,19820,0
|
|
20241024,154500,15744797160,19820,19820,19820,19820,0
|
|
20241024,154400,15744797160,19820,19820,19820,19820,0
|
|
20241024,154300,15744797160,19820,19820,19820,19820,0
|
|
20241024,154200,15744797160,19820,19820,19820,19820,33596
|
|
20241024,154100,15744797160,19820,19820,19820,19820,0
|
|
20241024,154000,15744797160,19820,19820,19820,19820,0
|
|
20241024,153900,15744797160,19820,19820,19820,19820,0
|
|
20241024,153800,15744797160,19820,19820,19820,19820,0
|
|
20241024,153700,15744797160,19820,19820,19820,19820,0
|
|
20241024,153600,15744797160,19820,19820,19820,19820,0
|
|
20241024,153500,15744797160,19820,19820,19820,19820,0
|
|
20241024,153400,15744797160,19820,19820,19820,19820,0
|
|
20241024,153300,15744797160,19820,19820,19820,19820,0
|
|
20241024,153200,15744797160,19820,19820,19820,19820,0
|
|
20241024,153100,15744797160,19820,19820,19820,19820,0
|
|
20241024,153000,15744797160,19820,19820,19820,19820,33596
|
|
20241024,152900,15078924440,19810,19810,19810,19810,0
|
|
20241024,152800,15078924440,19810,19810,19810,19810,0
|
|
20241024,152700,15078924440,19810,19810,19810,19810,0
|
|
20241024,152600,15078924440,19810,19810,19810,19810,0
|
|
20241024,152500,15078924440,19810,19810,19810,19810,0
|
|
20241024,152400,15078924440,19810,19810,19810,19810,0
|
|
20241024,152300,15078924440,19810,19810,19810,19810,0
|
|
20241024,152200,15078924440,19810,19810,19810,19810,0
|
|
20241024,152100,15078924440,19810,19810,19810,19810,0
|
|
20241024,152000,15078924440,19810,19810,19810,19810,0
|
|
20241024,151900,15078924440,19810,19800,19820,19800,470
|
|
20241024,151800,15069615320,19800,19780,19800,19780,287
|
|
20241024,151700,15063934390,19780,19800,19810,19780,1089
|
|
20241024,151600,15042382270,19790,19780,19820,19780,1424
|
|
20241024,151500,15014205460,19780,19810,19820,19780,2795
|
|
20241024,151400,14958894850,19800,19810,19810,19790,1595
|
|
20241024,151300,14927316650,19810,19810,19810,19790,4566
|
|
20241024,151200,14836918230,19800,19810,19820,19800,1842
|
|
20241024,151100,14800433390,19800,19820,19820,19800,1822
|
|
20241024,151000,14764347520,19810,19820,19830,19810,1319
|
|
20241024,150900,14738208170,19830,19830,19830,19810,1080
|
|
20241024,150800,14716805020,19830,19820,19840,19810,2800
|
|
20241024,150700,14661294200,19820,19820,19840,19820,683
|
|
20241024,150600,14647754070,19820,19830,19840,19820,1054
|
|
20241024,150500,14626851790,19830,19840,19850,19830,1484
|
|
20241024,150400,14597419690,19850,19830,19850,19830,945
|
|
20241024,150300,14578671350,19840,19820,19850,19820,1493
|
|
20241024,150200,14549065650,19830,19830,19840,19820,1708
|
|
20241024,150100,14515200040,19830,19840,19840,19820,864
|
|
20241024,150000,14498071780,19820,19830,19840,19810,1850
|
|
20241024,145900,14461391300,19830,19830,19840,19830,1557
|
|
20241024,145800,14430514920,19840,19850,19850,19820,1775
|
|
20241024,145700,14395312700,19840,19850,19860,19840,1205
|
|
20241024,145600,14371393190,19850,19820,19860,19810,2386
|
|
20241024,145500,14324089200,19820,19820,19830,19800,2373
|
|
20241024,145400,14277075470,19820,19830,19830,19810,1129
|
|
20241024,145300,14254699420,19820,19840,19840,19820,1759
|
|
20241024,145200,14219834700,19840,19810,19840,19810,1452
|
|
20241024,145100,14191057730,19810,19810,19830,19810,822
|
|
20241024,145000,14174770540,19810,19820,19860,19800,4112
|
|
20241024,144900,14093280400,19820,19820,19840,19800,3064
|
|
20241024,144800,14032571470,19830,19830,19860,19810,4047
|
|
20241024,144700,13952322160,19830,19840,19850,19820,1708
|
|
20241024,144600,13918442800,19850,19830,19850,19830,1040
|
|
20241024,144500,13897813200,19830,19840,19900,19830,1721
|
|
20241024,144400,13863667980,19840,19830,19900,19820,6300
|
|
20241024,144300,13738648080,19830,19820,19860,19820,4021
|
|
20241024,144200,13658881050,19830,19860,19860,19820,5003
|
|
20241024,144100,13559629690,19850,19870,19880,19850,5286
|
|
20241024,144000,13454664590,19870,19880,19880,19860,2483
|
|
20241024,143900,13405333440,19880,19910,19910,19850,4271
|
|
20241024,143800,13320366130,19920,19900,19920,19900,3232
|
|
20241024,143700,13256034830,19910,19910,19920,19900,1868
|
|
20241024,143600,13218853030,19910,19920,19930,19910,1458
|
|
20241024,143500,13189818090,19920,19920,19940,19920,1567
|
|
20241024,143400,13158594090,19930,19940,19940,19920,2207
|
|
20241024,143300,13114620680,19940,19940,19950,19920,1757
|
|
20241024,143200,13079602740,19950,19930,19950,19920,1668
|
|
20241024,143100,13046358270,19930,19930,19950,19930,1527
|
|
20241024,143000,13015920960,19930,19940,19960,19930,3024
|
|
20241024,142900,12955616630,19940,19940,19950,19930,2053
|
|
20241024,142800,12914683480,19940,19940,19940,19930,2164
|
|
20241024,142700,12871546210,19950,19970,19970,19930,1754
|
|
20241024,142600,12836563390,19960,19950,19970,19950,1499
|
|
20241024,142500,12806653980,19960,19960,19960,19930,1624
|
|
20241024,142400,12774257940,19960,19940,19990,19930,2113
|
|
20241024,142300,12732103970,19930,19940,19950,19930,1499
|
|
20241024,142200,12702221330,19930,19940,19980,19930,2853
|
|
20241024,142100,12645292810,19940,19940,19950,19930,1252
|
|
20241024,142000,12620329500,19950,19980,19980,19940,1359
|
|
20241024,141900,12593221460,19970,19980,19980,19940,2098
|
|
20241024,141800,12551353940,19980,19980,19990,19970,1373
|
|
20241024,141700,12523921680,19980,19990,20000,19980,2075
|
|
20241024,141600,12482456070,20000,19980,20000,19980,1142
|
|
20241024,141500,12459632760,19990,19990,20000,19980,1883
|
|
20241024,141400,12421991780,19990,20050,20050,19990,1875
|
|
20241024,141300,12384483520,20050,20000,20050,20000,1512
|
|
20241024,141200,12354210170,20000,20050,20050,20000,1642
|
|
20241024,141100,12321363370,20050,20050,20050,19990,1320
|
|
20241024,141000,12294969560,20050,20000,20050,19990,2029
|
|
20241024,140900,12254400190,20000,20050,20050,20000,1020
|
|
20241024,140800,12233991540,20000,20050,20050,19990,2000
|
|
20241024,140700,12193999280,20000,20000,20050,19990,2949
|
|
20241024,140600,12135017120,20050,20000,20050,19990,1601
|
|
20241024,140500,12102989470,20000,20000,20050,19990,1595
|
|
20241024,140400,12071079410,20000,20050,20050,20000,1107
|
|
20241024,140300,12048929260,20000,19980,20050,19970,2025
|
|
20241024,140200,12008443230,19980,19980,19990,19970,995
|
|
20241024,140100,11988564140,19980,19980,19980,19960,1316
|
|
20241024,140000,11962284940,19980,19970,19980,19960,1254
|
|
20241024,135900,11937247630,19970,19970,19980,19960,580
|
|
20241024,135800,11925663990,19960,19960,19970,19950,1639
|
|
20241024,135700,11892957280,19970,19980,19980,19960,613
|
|
20241024,135600,11880716940,19980,19960,19990,19950,1257
|
|
20241024,135500,11855607880,19950,19940,19960,19940,2068
|
|
20241024,135400,11814362090,19940,19910,19940,19890,5087
|
|
20241024,135300,11713098080,19910,19920,19930,19910,2614
|
|
20241024,135200,11661031790,19930,19900,19940,19900,3483
|
|
20241024,135100,11591637230,19900,19970,19980,19870,7473
|
|
20241024,135000,11442663930,19980,20000,20050,19970,11571
|
|
20241024,134900,11211269320,20000,20050,20050,20000,1030
|
|
20241024,134800,11190661520,20000,20000,20050,20000,1863
|
|
20241024,134700,11153399470,20050,20050,20100,20000,1534
|
|
20241024,134600,11122634770,20000,20050,20100,20000,1963
|
|
20241024,134500,11083236620,20050,20050,20100,20050,2176
|
|
20241024,134400,11039604770,20050,20050,20100,20000,1444
|
|
20241024,134300,11010662270,20050,20050,20050,20000,635
|
|
20241024,134200,10997948170,20000,20050,20050,20000,1480
|
|
20241024,134100,10968298870,20050,20000,20100,20000,4112
|
|
20241024,134000,10885883670,20000,20050,20050,20000,7025
|
|
20241024,133900,10745374770,20050,20000,20050,20000,1566
|
|
20241024,133800,10714013070,20050,20050,20100,20000,6596
|
|
20241024,133700,10581867070,20050,20150,20150,20050,3595
|
|
20241024,133600,10509631820,20100,20100,20100,20050,2407
|
|
20241024,133500,10461284720,20100,20100,20150,20050,4509
|
|
20241024,133400,10370692570,20150,20200,20200,20100,6049
|
|
20241024,133300,10248817320,20150,20250,20250,20150,6775
|
|
20241024,133200,10111897620,20250,20150,20300,20100,44544
|
|
20241024,133100,9211809370,20100,20100,20150,20050,5515
|
|
20241024,133000,9100972820,20100,19970,20150,19960,9388
|
|
20241024,132900,8912819750,19970,19990,20000,19970,1539
|
|
20241024,132800,8882065140,19970,20050,20050,19970,7164
|
|
20241024,132700,8738770440,20050,19770,20050,19770,32401
|
|
20241024,132600,8091937880,19790,19810,19810,19790,997
|
|
20241024,132500,8072195640,19810,19750,19810,19750,1440
|
|
20241024,132400,8043718060,19750,19770,19770,19750,479
|
|
20241024,132300,8034254490,19770,19780,19780,19760,528
|
|
20241024,132200,8023816350,19770,19770,19780,19750,1057
|
|
20241024,132100,8002931300,19780,19790,19810,19770,1023
|
|
20241024,132000,7982674240,19790,19770,19790,19770,232
|
|
20241024,131900,7978085750,19770,19740,19770,19740,1626
|
|
20241024,131800,7945957900,19740,19750,19760,19740,383
|
|
20241024,131700,7938395180,19750,19770,19770,19750,1015
|
|
20241024,131600,7918344980,19770,19750,19780,19750,1645
|
|
20241024,131500,7885824960,19760,19740,19760,19740,1284
|
|
20241024,131400,7860466900,19740,19760,19760,19740,913
|
|
20241024,131300,7842442080,19760,19730,19760,19730,1154
|
|
20241024,131200,7819667280,19730,19750,19750,19730,553
|
|
20241024,131100,7808752180,19750,19740,19750,19740,643
|
|
20241024,131000,7796058900,19750,19740,19750,19730,772
|
|
20241024,130900,7780820680,19740,19740,19750,19730,911
|
|
20241024,130800,7762841390,19740,19740,19740,19730,365
|
|
20241024,130700,7755638130,19730,19720,19740,19720,1043
|
|
20241024,130600,7735058800,19740,19730,19740,19720,1015
|
|
20241024,130500,7715031670,19720,19720,19730,19720,359
|
|
20241024,130400,7707952140,19720,19720,19730,19710,3386
|
|
20241024,130300,7641202360,19710,19720,19720,19710,929
|
|
20241024,130200,7622891340,19720,19720,19720,19710,711
|
|
20241024,130100,7608872150,19720,19720,19730,19710,328
|
|
20241024,130000,7602406290,19710,19730,19730,19710,1100
|
|
20241024,125900,7580717730,19730,19730,19740,19720,964
|
|
20241024,125800,7561703520,19740,19730,19740,19720,1010
|
|
20241024,125700,7541779770,19720,19720,19730,19720,1164
|
|
20241024,125600,7518824700,19720,19740,19740,19720,696
|
|
20241024,125500,7505097750,19740,19720,19740,19720,2801
|
|
20241024,125400,7449837580,19720,19730,19730,19720,1846
|
|
20241024,125300,7413433520,19730,19730,19730,19720,975
|
|
20241024,125200,7394205100,19730,19730,19730,19720,1435
|
|
20241024,125100,7365902680,19720,19720,19730,19720,624
|
|
20241024,125000,7353595260,19730,19730,19740,19720,705
|
|
20241024,124900,7339685570,19730,19730,19750,19730,442
|
|
20241024,124800,7330962390,19730,19720,19730,19720,1558
|
|
20241024,124700,7300226090,19730,19740,19740,19720,3863
|
|
20241024,124600,7224013460,19740,19730,19740,19730,544
|
|
20241024,124500,7213278850,19740,19730,19740,19730,299
|
|
20241024,124400,7207379170,19730,19740,19750,19730,2725
|
|
20241024,124300,7153598890,19740,19740,19750,19730,857
|
|
20241024,124200,7136680590,19740,19740,19750,19730,2156
|
|
20241024,124100,7094130140,19740,19730,19740,19730,934
|
|
20241024,124000,7075700950,19740,19740,19750,19730,7965
|
|
20241024,123900,6918479280,19750,19750,19750,19740,949
|
|
20241024,123800,6899744190,19750,19750,19760,19750,293
|
|
20241024,123700,6893957340,19750,19750,19760,19740,1719
|
|
20241024,123600,6860014770,19760,19740,19760,19740,527
|
|
20241024,123500,6849608580,19740,19750,19750,19740,833
|
|
20241024,123400,6833162260,19750,19760,19760,19740,2557
|
|
20241024,123300,6782669520,19760,19750,19760,19750,874
|
|
20241024,123200,6765407610,19760,19750,19760,19750,1022
|
|
20241024,123100,6745221660,19760,19760,19760,19750,1506
|
|
20241024,123000,6715471840,19750,19760,19760,19750,1042
|
|
20241024,122900,6694892030,19760,19760,19770,19750,551
|
|
20241024,122800,6684005640,19770,19770,19770,19760,819
|
|
20241024,122700,6667817290,19760,19760,19770,19760,963
|
|
20241024,122600,6648786990,19770,19770,19770,19760,265
|
|
20241024,122500,6643550320,19760,19770,19780,19760,389
|
|
20241024,122400,6635859920,19790,19770,19790,19760,1815
|
|
20241024,122300,6599973250,19780,19770,19780,19770,430
|
|
20241024,122200,6591471970,19780,19760,19780,19760,277
|
|
20241024,122100,6585995560,19760,19770,19770,19760,1202
|
|
20241024,122000,6562242810,19760,19770,19780,19760,544
|
|
20241024,121900,6551489570,19770,19780,19780,19770,711
|
|
20241024,121800,6537431440,19770,19770,19780,19770,402
|
|
20241024,121700,6529483760,19780,19770,19780,19770,1062
|
|
20241024,121600,6508485260,19770,19760,19780,19760,885
|
|
20241024,121500,6490988760,19770,19770,19770,19760,193
|
|
20241024,121400,6487173240,19770,19770,19770,19750,1149
|
|
20241024,121300,6464470210,19770,19780,19790,19760,886
|
|
20241024,121200,6446951080,19780,19780,19780,19770,114
|
|
20241024,121100,6444696250,19770,19780,19780,19770,1131
|
|
20241024,121000,6422335020,19770,19780,19790,19770,639
|
|
20241024,120900,6409694440,19780,19790,19790,19770,1053
|
|
20241024,120800,6388870760,19790,19810,19810,19780,569
|
|
20241024,120700,6377605090,19810,19820,19820,19810,408
|
|
20241024,120600,6369522420,19790,19800,19830,19780,1368
|
|
20241024,120500,6342443040,19780,19780,19790,19770,844
|
|
20241024,120400,6325750580,19800,19800,19800,19790,879
|
|
20241024,120300,6308353520,19780,19790,19820,19780,241
|
|
20241024,120200,6303584280,19830,19770,19840,19770,1743
|
|
20241024,120100,6269059510,19770,19780,19790,19770,648
|
|
20241024,120000,6256245930,19780,19790,19800,19770,1435
|
|
20241024,115900,6227850170,19790,19790,19790,19780,671
|
|
20241024,115800,6214577070,19800,19810,19810,19790,833
|
|
20241024,115700,6198086910,19810,19810,19810,19800,597
|
|
20241024,115600,6186264900,19800,19800,19840,19800,326
|
|
20241024,115500,6179809850,19810,19810,19810,19800,983
|
|
20241024,115400,6160343280,19800,19800,19840,19790,2452
|
|
20241024,115300,6111766280,19790,19780,19800,19780,811
|
|
20241024,115200,6095716100,19780,19790,19790,19770,789
|
|
20241024,115100,6080112400,19770,19760,19780,19760,662
|
|
20241024,115000,6067029110,19780,19780,19790,19760,1624
|
|
20241024,114900,6034905960,19780,19790,19790,19780,1007
|
|
20241024,114800,6014981120,19790,19740,19800,19740,1666
|
|
20241024,114700,5982038100,19740,19750,19750,19740,418
|
|
20241024,114600,5973786010,19740,19760,19760,19740,793
|
|
20241024,114500,5958125420,19760,19750,19760,19750,1102
|
|
20241024,114400,5936359670,19750,19750,19760,19750,891
|
|
20241024,114300,5918761930,19760,19760,19760,19750,659
|
|
20241024,114200,5905745670,19760,19750,19760,19740,890
|
|
20241024,114100,5888167560,19750,19740,19750,19740,927
|
|
20241024,114000,5869863990,19750,19750,19750,19740,282
|
|
20241024,113900,5864296080,19750,19750,19760,19740,1104
|
|
20241024,113800,5842497720,19750,19750,19750,19740,337
|
|
20241024,113700,5835843940,19750,19740,19760,19740,308
|
|
20241024,113600,5829760470,19750,19750,19750,19740,5196
|
|
20241024,113500,5727184940,19740,19750,19770,19740,1271
|
|
20241024,113400,5702076920,19760,19750,19760,19750,1073
|
|
20241024,113300,5680884510,19760,19750,19760,19750,1014
|
|
20241024,113200,5660850550,19750,19750,19760,19750,958
|
|
20241024,113100,5641929450,19750,19760,19770,19750,246
|
|
20241024,113000,5637070340,19750,19750,19750,19740,755
|
|
20241024,112900,5622161490,19750,19750,19750,19740,513
|
|
20241024,112800,5612032320,19750,19760,19780,19750,693
|
|
20241024,112700,5598341500,19760,19760,19770,19750,500
|
|
20241024,112600,5588460610,19780,19750,19780,19730,1282
|
|
20241024,112500,5563154190,19740,19760,19760,19740,530
|
|
20241024,112400,5552688500,19750,19750,19760,19750,990
|
|
20241024,112300,5533130780,19760,19730,19780,19730,806
|
|
20241024,112200,5517209400,19730,19740,19750,19730,695
|
|
20241024,112100,5503494060,19750,19730,19750,19720,1324
|
|
20241024,112000,5477368160,19740,19780,19790,19720,25332
|
|
20241024,111900,4977363730,19780,19770,19780,19770,971
|
|
20241024,111800,4958163680,19770,19780,19790,19770,571
|
|
20241024,111700,4946869560,19780,19780,19790,19770,398
|
|
20241024,111600,4938997010,19800,19790,19800,19770,1104
|
|
20241024,111500,4917162520,19780,19770,19780,19770,593
|
|
20241024,111400,4905435370,19780,19780,19780,19770,589
|
|
20241024,111300,4893789990,19770,19780,19790,19770,1269
|
|
20241024,111200,4868694650,19780,19780,19800,19780,358
|
|
20241024,111100,4861611550,19790,19780,19790,19770,885
|
|
20241024,111000,4844113230,19780,19770,19780,19770,666
|
|
20241024,110900,4830945730,19770,19780,19780,19760,907
|
|
20241024,110800,4813015350,19780,19770,19780,19770,1567
|
|
20241024,110700,4782035550,19770,19770,19780,19770,2530
|
|
20241024,110600,4732015440,19770,19780,19780,19770,1077
|
|
20241024,110500,4710713920,19790,19780,19790,19770,295
|
|
20241024,110400,4704880270,19780,19770,19790,19770,717
|
|
20241024,110300,4690699680,19780,19790,19790,19770,1401
|
|
20241024,110200,4662985940,19790,19800,19800,19780,4462
|
|
20241024,110100,4574689640,19800,19810,19810,19800,1068
|
|
20241024,110000,4553542560,19810,19800,19810,19800,1047
|
|
20241024,105900,4532809770,19800,19800,19810,19800,3133
|
|
20241024,105800,4470776120,19800,19800,19810,19800,301
|
|
20241024,105700,4464815500,19800,19800,19820,19790,832
|
|
20241024,105600,4448340920,19800,19780,19800,19770,4860
|
|
20241024,105500,4352208710,19790,19770,19790,19770,627
|
|
20241024,105400,4339808810,19780,19780,19790,19780,406
|
|
20241024,105300,4331777940,19770,19780,19790,19770,1027
|
|
20241024,105200,4311471680,19780,19780,19790,19770,540
|
|
20241024,105100,4300792010,19780,19790,19790,19770,3056
|
|
20241024,105000,4240347640,19780,19790,19790,19770,870
|
|
20241024,104900,4223138580,19790,19780,19790,19760,949
|
|
20241024,104800,4204372340,19780,19770,19780,19760,482
|
|
20241024,104700,4194844360,19770,19760,19770,19750,1238
|
|
20241024,104600,4170388330,19760,19760,19760,19750,2490
|
|
20241024,104500,4121205530,19760,19770,19770,19760,1182
|
|
20241024,104400,4097847410,19770,19770,19770,19760,437
|
|
20241024,104300,4089210290,19760,19800,19810,19750,8609
|
|
20241024,104200,3919029460,19800,19790,19800,19790,474
|
|
20241024,104100,3909646640,19800,19790,19800,19780,1124
|
|
20241024,104000,3887401050,19800,19790,19800,19790,414
|
|
20241024,103900,3879207400,19790,19800,19800,19790,1090
|
|
20241024,103800,3857632930,19800,19800,19810,19800,795
|
|
20241024,103700,3841891750,19800,19830,19830,19800,5176
|
|
20241024,103600,3739340610,19820,19840,19840,19820,658
|
|
20241024,103500,3726293550,19830,19880,19880,19820,4892
|
|
20241024,103400,3629215750,19870,19870,19870,19870,499
|
|
20241024,103300,3619300620,19880,19900,19900,19870,555
|
|
20241024,103200,3608262400,19900,19910,19920,19900,207
|
|
20241024,103100,3604142380,19920,19950,19960,19920,582
|
|
20241024,103000,3592533880,19950,19900,19950,19890,1940
|
|
20241024,102900,3553869940,19900,19900,19900,19890,67
|
|
20241024,102800,3552536940,19900,19910,19910,19890,520
|
|
20241024,102700,3542186340,19910,19910,19910,19900,1361
|
|
20241024,102600,3515089680,19910,19920,19920,19910,22
|
|
20241024,102500,3514651570,19930,19870,19930,19860,3321
|
|
20241024,102400,3448602040,19860,19880,19890,19860,581
|
|
20241024,102300,3437055600,19890,19890,19890,19880,307
|
|
20241024,102200,3430950330,19900,19900,19920,19850,5298
|
|
20241024,102100,3325665320,19910,19920,19920,19900,525
|
|
20241024,102000,3315215070,19920,19930,19930,19910,766
|
|
20241024,101900,3299951740,19940,19930,19950,19930,1672
|
|
20241024,101800,3266611290,19920,19910,19920,19900,768
|
|
20241024,101700,3251324220,19930,19910,19930,19910,324
|
|
20241024,101600,3244869710,19920,19900,19920,19860,2457
|
|
20241024,101500,3196000500,19880,19890,19940,19870,2402
|
|
20241024,101400,3148221010,19900,19900,19910,19900,943
|
|
20241024,101300,3129451590,19900,19910,19910,19890,168
|
|
20241024,101200,3126108440,19910,19820,19930,19820,2160
|
|
20241024,101100,3083072210,19830,19880,19950,19820,7523
|
|
20241024,101000,2933748990,19870,19890,19910,19870,1424
|
|
20241024,100900,2905415530,19890,19880,19890,19880,472
|
|
20241024,100800,2896031210,19880,19880,19890,19850,1520
|
|
20241024,100700,2865833010,19880,19870,19890,19870,106
|
|
20241024,100600,2863725720,19880,19860,19880,19850,664
|
|
20241024,100500,2850533770,19860,19870,19870,19850,1862
|
|
20241024,100400,2813558480,19880,19880,19880,19870,376
|
|
20241024,100300,2806084670,19880,19900,19900,19880,195
|
|
20241024,100200,2802206670,19890,19890,19900,19890,238
|
|
20241024,100100,2797471580,19890,19900,19910,19890,293
|
|
20241024,100000,2791640870,19910,19920,19920,19900,351
|
|
20241024,095900,2784652160,19920,19910,19920,19910,309
|
|
20241024,095800,2778497270,19910,19930,19930,19910,445
|
|
20241024,095700,2769636070,19930,19940,19940,19880,187
|
|
20241024,095600,2765916830,19940,19930,19950,19880,3252
|
|
20241024,095500,2701128790,19930,19940,19940,19930,610
|
|
20241024,095400,2688970870,19940,19940,19940,19940,600
|
|
20241024,095300,2677006870,19940,19940,19950,19880,3755
|
|
20241024,095200,2602169610,19930,19900,19930,19860,1223
|
|
20241024,095100,2577833400,19910,19860,19910,19830,4967
|
|
20241024,095000,2479090150,19860,19840,19860,19830,547
|
|
20241024,094900,2468236180,19840,19840,19870,19840,589
|
|
20241024,094800,2456539260,19840,19870,19870,19810,3953
|
|
20241024,094700,2378134860,19870,19830,19870,19830,2035
|
|
20241024,094600,2337730460,19830,19830,19830,19820,79
|
|
20241024,094500,2336163980,19830,19790,19850,19780,3798
|
|
20241024,094400,2260900270,19790,19780,19790,19770,640
|
|
20241024,094300,2248241710,19780,19780,19780,19770,629
|
|
20241024,094200,2235804410,19780,19770,19780,19770,616
|
|
20241024,094100,2223625350,19760,19740,19770,19740,670
|
|
20241024,094000,2210390660,19750,19750,19750,19740,599
|
|
20241024,093900,2198565100,19750,19760,19760,19730,1701
|
|
20241024,093800,2164988070,19750,19760,19760,19740,1376
|
|
20241024,093700,2137805160,19760,19750,19770,19750,708
|
|
20241024,093600,2123819800,19750,19750,19750,19740,260
|
|
20241024,093500,2118686400,19740,19740,19750,19740,1314
|
|
20241024,093400,2092743440,19750,19740,19750,19740,348
|
|
20241024,093300,2085872380,19740,19740,19740,19730,598
|
|
20241024,093200,2074067980,19740,19740,19750,19730,2261
|
|
20241024,093100,2029448280,19740,19740,19750,19730,3993
|
|
20241024,093000,1950636000,19750,19760,19760,19740,8214
|
|
20241024,092900,1788411300,19750,19760,19770,19750,3008
|
|
20241024,092800,1728978500,19760,19760,19760,19750,532
|
|
20241024,092700,1718468840,19750,19770,19770,19750,2667
|
|
20241024,092600,1665769010,19760,19790,19790,19760,6055
|
|
20241024,092500,1546038230,19780,19780,19790,19780,1213
|
|
20241024,092400,1522037120,19790,19770,19800,19770,578
|
|
20241024,092300,1510603550,19780,19770,19800,19770,2327
|
|
20241024,092200,1464561800,19780,19770,19780,19770,1010
|
|
20241024,092100,1444591750,19770,19760,19770,19760,778
|
|
20241024,092000,1429211150,19770,19760,19770,19760,1846
|
|
20241024,091900,1392722410,19770,19780,19780,19750,3498
|
|
20241024,091800,1323590900,19770,19810,19820,19770,3537
|
|
20241024,091700,1253582170,19810,19810,19820,19800,1051
|
|
20241024,091600,1232762020,19810,19840,19840,19800,3113
|
|
20241024,091500,1171075530,19850,19830,19870,19830,210
|
|
20241024,091400,1166907610,19820,19870,19880,19820,3195
|
|
20241024,091300,1103517350,19880,19870,19880,19850,633
|
|
20241024,091200,1090946060,19870,19890,19890,19870,251
|
|
20241024,091100,1085955930,19880,19890,19890,19880,990
|
|
20241024,091000,1066273780,19890,19900,19900,19850,2215
|
|
20241024,090900,1022258010,19900,19880,19900,19850,3149
|
|
20241024,090800,959651740,19880,19860,19890,19850,599
|
|
20241024,090700,947753550,19850,19840,19880,19840,3265
|
|
20241024,090600,882909070,19800,19820,19870,19750,7298
|
|
20241024,090500,738646740,19770,19960,19960,19760,16108
|
|
20241024,090400,419157290,19970,19910,19970,19910,960
|
|
20241024,090300,400030350,19910,19980,19980,19900,728
|
|
20241024,090200,385533580,19940,19930,19940,19860,1046
|
|
20241024,090100,364693110,19930,19960,19970,19860,8985
|
|
20241024,090000,185956120,19910,20000,20000,19910,8759
|