578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183500,1214635340,19850,19850,19850,19850,2629
|
|
20241024,183400,1214635340,19850,19850,19850,19850,0
|
|
20241024,183300,1214635340,19850,19850,19850,19850,0
|
|
20241024,183200,1214635340,19850,19850,19850,19850,0
|
|
20241024,183100,1214635340,19850,19850,19850,19850,0
|
|
20241024,183000,1214635340,19850,19850,19850,19850,0
|
|
20241024,182900,1214635340,19850,19850,19850,19850,0
|
|
20241024,182800,1214635340,19850,19850,19850,19850,0
|
|
20241024,182700,1214635340,19850,19850,19850,19850,0
|
|
20241024,182600,1214635340,19850,19850,19850,19850,0
|
|
20241024,182500,1214635340,19850,19850,19850,19850,0
|
|
20241024,182400,1214635340,19850,19850,19850,19850,0
|
|
20241024,182300,1214635340,19850,19850,19850,19850,0
|
|
20241024,182200,1214635340,19850,19850,19850,19850,0
|
|
20241024,182100,1214635340,19850,19850,19850,19850,0
|
|
20241024,182000,1214635340,19850,19850,19850,19850,0
|
|
20241024,181900,1214635340,19850,19850,19850,19850,0
|
|
20241024,181800,1214635340,19850,19850,19850,19850,0
|
|
20241024,181700,1214635340,19850,19850,19850,19850,0
|
|
20241024,181600,1214635340,19850,19850,19850,19850,0
|
|
20241024,181500,1214635340,19850,19850,19850,19850,0
|
|
20241024,181400,1214635340,19850,19850,19850,19850,0
|
|
20241024,181300,1214635340,19850,19850,19850,19850,0
|
|
20241024,181200,1214635340,19850,19850,19850,19850,0
|
|
20241024,181100,1214635340,19850,19850,19850,19850,0
|
|
20241024,181000,1214635340,19850,19850,19850,19850,0
|
|
20241024,180900,1214635340,19850,19850,19850,19850,0
|
|
20241024,180800,1214635340,19850,19850,19850,19850,0
|
|
20241024,180700,1214635340,19850,19850,19850,19850,0
|
|
20241024,180600,1214635340,19850,19850,19850,19850,0
|
|
20241024,180500,1214635340,19850,19850,19850,19850,2629
|
|
20241024,180400,1214635340,19850,19850,19850,19850,0
|
|
20241024,180300,1214635340,19850,19850,19850,19850,0
|
|
20241024,180200,1214635340,19850,19850,19850,19850,0
|
|
20241024,180100,1214635340,19850,19850,19850,19850,0
|
|
20241024,180000,1214635340,19850,19850,19850,19850,0
|
|
20241024,175900,1214635340,19850,19850,19850,19850,0
|
|
20241024,175800,1214635340,19850,19850,19850,19850,0
|
|
20241024,175700,1214635340,19850,19850,19850,19850,0
|
|
20241024,175600,1214635340,19850,19850,19850,19850,0
|
|
20241024,175500,1214635340,19850,19850,19850,19850,0
|
|
20241024,175400,1214635340,19850,19850,19850,19850,0
|
|
20241024,175300,1214635340,19850,19850,19850,19850,0
|
|
20241024,175200,1214635340,19850,19850,19850,19850,0
|
|
20241024,175100,1214635340,19850,19850,19850,19850,0
|
|
20241024,175000,1214635340,19850,19850,19850,19850,0
|
|
20241024,174900,1214635340,19850,19850,19850,19850,0
|
|
20241024,174800,1214635340,19850,19850,19850,19850,0
|
|
20241024,174700,1214635340,19850,19850,19850,19850,0
|
|
20241024,174600,1214635340,19850,19850,19850,19850,0
|
|
20241024,174500,1214635340,19850,19850,19850,19850,0
|
|
20241024,174400,1214635340,19850,19850,19850,19850,0
|
|
20241024,174300,1214635340,19850,19850,19850,19850,0
|
|
20241024,174200,1214635340,19850,19850,19850,19850,0
|
|
20241024,174100,1214635340,19850,19850,19850,19850,0
|
|
20241024,174000,1214635340,19850,19850,19850,19850,0
|
|
20241024,173900,1214635340,19850,19850,19850,19850,0
|
|
20241024,173800,1214635340,19850,19850,19850,19850,0
|
|
20241024,173700,1214635340,19850,19850,19850,19850,0
|
|
20241024,173600,1214635340,19850,19850,19850,19850,0
|
|
20241024,173500,1214635340,19850,19850,19850,19850,2629
|
|
20241024,173400,1214635340,19850,19850,19850,19850,0
|
|
20241024,173300,1214635340,19850,19850,19850,19850,0
|
|
20241024,173200,1214635340,19850,19850,19850,19850,0
|
|
20241024,173100,1214635340,19850,19850,19850,19850,0
|
|
20241024,173000,1214635340,19850,19850,19850,19850,0
|
|
20241024,172900,1214635340,19850,19850,19850,19850,0
|
|
20241024,172800,1214635340,19850,19850,19850,19850,0
|
|
20241024,172700,1214635340,19850,19850,19850,19850,0
|
|
20241024,172600,1214635340,19850,19850,19850,19850,0
|
|
20241024,172500,1214635340,19850,19850,19850,19850,0
|
|
20241024,172400,1214635340,19850,19850,19850,19850,0
|
|
20241024,172300,1214635340,19850,19850,19850,19850,0
|
|
20241024,172200,1214635340,19850,19850,19850,19850,0
|
|
20241024,172100,1214635340,19850,19850,19850,19850,0
|
|
20241024,172000,1214635340,19850,19850,19850,19850,0
|
|
20241024,171900,1214635340,19850,19850,19850,19850,0
|
|
20241024,171800,1214635340,19850,19850,19850,19850,0
|
|
20241024,171700,1214635340,19850,19850,19850,19850,0
|
|
20241024,171600,1214635340,19850,19850,19850,19850,0
|
|
20241024,171500,1214635340,19850,19850,19850,19850,0
|
|
20241024,171400,1214635340,19850,19850,19850,19850,0
|
|
20241024,171300,1214635340,19850,19850,19850,19850,0
|
|
20241024,171200,1214635340,19850,19850,19850,19850,0
|
|
20241024,171100,1214635340,19850,19850,19850,19850,0
|
|
20241024,171000,1214635340,19850,19850,19850,19850,0
|
|
20241024,170900,1214635340,19850,19850,19850,19850,0
|
|
20241024,170800,1214635340,19850,19850,19850,19850,0
|
|
20241024,170700,1214635340,19850,19850,19850,19850,0
|
|
20241024,170600,1214635340,19850,19850,19850,19850,0
|
|
20241024,170500,1214635340,19850,19850,19850,19850,2629
|
|
20241024,170400,1214635340,19850,19850,19850,19850,0
|
|
20241024,170300,1214635340,19850,19850,19850,19850,0
|
|
20241024,170200,1214635340,19850,19850,19850,19850,0
|
|
20241024,170100,1214635340,19850,19850,19850,19850,0
|
|
20241024,170000,1214635340,19850,19850,19850,19850,0
|
|
20241024,165900,1214635340,19850,19850,19850,19850,0
|
|
20241024,165800,1214635340,19850,19850,19850,19850,0
|
|
20241024,165700,1214635340,19850,19850,19850,19850,0
|
|
20241024,165600,1214635340,19850,19850,19850,19850,0
|
|
20241024,165500,1214635340,19850,19850,19850,19850,0
|
|
20241024,165400,1214635340,19850,19850,19850,19850,0
|
|
20241024,165300,1214635340,19850,19850,19850,19850,0
|
|
20241024,165200,1214635340,19850,19850,19850,19850,0
|
|
20241024,165100,1214635340,19850,19850,19850,19850,0
|
|
20241024,165000,1214635340,19850,19850,19850,19850,0
|
|
20241024,164900,1214635340,19850,19850,19850,19850,0
|
|
20241024,164800,1214635340,19850,19850,19850,19850,0
|
|
20241024,164700,1214635340,19850,19850,19850,19850,0
|
|
20241024,164600,1214635340,19850,19850,19850,19850,0
|
|
20241024,164500,1214635340,19850,19850,19850,19850,0
|
|
20241024,164400,1214635340,19850,19850,19850,19850,0
|
|
20241024,164300,1214635340,19850,19850,19850,19850,0
|
|
20241024,164200,1214635340,19850,19850,19850,19850,0
|
|
20241024,164100,1214635340,19850,19850,19850,19850,0
|
|
20241024,164000,1214635340,19850,19850,19850,19850,0
|
|
20241024,163900,1214635340,19850,19850,19850,19850,0
|
|
20241024,163800,1214635340,19850,19850,19850,19850,0
|
|
20241024,163700,1214635340,19850,19850,19850,19850,0
|
|
20241024,163600,1214635340,19850,19850,19850,19850,0
|
|
20241024,163500,1214635340,19850,19850,19850,19850,2629
|
|
20241024,163400,1214635340,19850,19850,19850,19850,0
|
|
20241024,163300,1214635340,19850,19850,19850,19850,0
|
|
20241024,163200,1214635340,19850,19850,19850,19850,0
|
|
20241024,163100,1214635340,19850,19850,19850,19850,0
|
|
20241024,163000,1214635340,19850,19850,19850,19850,0
|
|
20241024,162900,1214635340,19850,19850,19850,19850,0
|
|
20241024,162800,1214635340,19850,19850,19850,19850,0
|
|
20241024,162700,1214635340,19850,19850,19850,19850,0
|
|
20241024,162600,1214635340,19850,19850,19850,19850,0
|
|
20241024,162500,1214635340,19850,19850,19850,19850,0
|
|
20241024,162400,1214635340,19850,19850,19850,19850,0
|
|
20241024,162300,1214635340,19850,19850,19850,19850,0
|
|
20241024,162200,1214635340,19850,19850,19850,19850,0
|
|
20241024,162100,1214635340,19850,19850,19850,19850,0
|
|
20241024,162000,1214635340,19850,19850,19850,19850,0
|
|
20241024,161900,1214635340,19850,19850,19850,19850,0
|
|
20241024,161800,1214635340,19850,19850,19850,19850,0
|
|
20241024,161700,1214635340,19850,19850,19850,19850,0
|
|
20241024,161600,1214635340,19850,19850,19850,19850,0
|
|
20241024,161500,1214635340,19850,19850,19850,19850,0
|
|
20241024,161400,1214635340,19850,19850,19850,19850,0
|
|
20241024,161300,1214635340,19850,19850,19850,19850,0
|
|
20241024,161200,1214635340,19850,19850,19850,19850,0
|
|
20241024,161100,1214635340,19850,19850,19850,19850,0
|
|
20241024,161000,1214635340,19850,19850,19850,19850,0
|
|
20241024,160900,1214635340,19850,19850,19850,19850,0
|
|
20241024,160800,1214635340,19850,19850,19850,19850,0
|
|
20241024,160700,1214635340,19850,19850,19850,19850,0
|
|
20241024,160600,1214635340,19850,19850,19850,19850,0
|
|
20241024,160500,1214635340,19850,19850,19850,19850,2629
|
|
20241024,160400,1214635340,19850,19850,19850,19850,0
|
|
20241024,160300,1214635340,19850,19850,19850,19850,0
|
|
20241024,160200,1214635340,19850,19850,19850,19850,0
|
|
20241024,160100,1214635340,19850,19850,19850,19850,0
|
|
20241024,160000,1214635340,19850,19850,19850,19850,0
|
|
20241024,155900,1214635340,19850,19850,19850,19850,0
|
|
20241024,155800,1214635340,19850,19850,19850,19850,0
|
|
20241024,155700,1214635340,19850,19850,19850,19850,0
|
|
20241024,155600,1214635340,19850,19850,19850,19850,0
|
|
20241024,155500,1214635340,19850,19850,19850,19850,0
|
|
20241024,155400,1214635340,19850,19850,19850,19850,0
|
|
20241024,155300,1214635340,19850,19850,19850,19850,0
|
|
20241024,155200,1214635340,19850,19850,19850,19850,0
|
|
20241024,155100,1214635340,19850,19850,19850,19850,0
|
|
20241024,155000,1214635340,19850,19850,19850,19850,0
|
|
20241024,154900,1214635340,19850,19850,19850,19850,0
|
|
20241024,154800,1214635340,19850,19850,19850,19850,0
|
|
20241024,154700,1214635340,19850,19850,19850,19850,0
|
|
20241024,154600,1214635340,19850,19850,19850,19850,0
|
|
20241024,154500,1214635340,19850,19850,19850,19850,0
|
|
20241024,154400,1214635340,19850,19850,19850,19850,0
|
|
20241024,154300,1214635340,19850,19850,19850,19850,0
|
|
20241024,154200,1214635340,19850,19850,19850,19850,0
|
|
20241024,154100,1214635340,19850,19850,19850,19850,0
|
|
20241024,154000,1214635340,19850,19850,19850,19850,0
|
|
20241024,153900,1214635340,19850,19850,19850,19850,0
|
|
20241024,153800,1214635340,19850,19850,19850,19850,0
|
|
20241024,153700,1214635340,19850,19850,19850,19850,0
|
|
20241024,153600,1214635340,19850,19850,19850,19850,0
|
|
20241024,153500,1214635340,19850,19850,19850,19850,2629
|
|
20241024,153400,1214635340,19850,19850,19850,19850,0
|
|
20241024,153300,1214635340,19850,19850,19850,19850,0
|
|
20241024,153200,1214635340,19850,19850,19850,19850,0
|
|
20241024,153100,1214635340,19850,19850,19850,19850,0
|
|
20241024,153000,1214635340,19850,19850,19850,19850,2629
|
|
20241024,152900,1162449690,19850,19850,19850,19850,0
|
|
20241024,152800,1162449690,19850,19850,19850,19850,0
|
|
20241024,152700,1162449690,19850,19850,19850,19850,0
|
|
20241024,152600,1162449690,19850,19850,19850,19850,0
|
|
20241024,152500,1162449690,19850,19850,19850,19850,0
|
|
20241024,152400,1162449690,19850,19850,19850,19850,0
|
|
20241024,152300,1162449690,19850,19850,19850,19850,0
|
|
20241024,152200,1162449690,19850,19850,19850,19850,0
|
|
20241024,152100,1162449690,19850,19850,19850,19850,0
|
|
20241024,152000,1162449690,19850,19850,19850,19850,0
|
|
20241024,151900,1162449690,19850,19850,19860,19850,92
|
|
20241024,151800,1160623420,19850,19850,19860,19850,76
|
|
20241024,151700,1159114810,19850,19860,19860,19850,176
|
|
20241024,151600,1155620900,19850,19860,19860,19850,129
|
|
20241024,151500,1153060200,19850,19860,19860,19850,207
|
|
20241024,151400,1148951180,19850,19850,19860,19850,490
|
|
20241024,151300,1139223600,19860,19850,19870,19850,23
|
|
20241024,151200,1138766800,19860,19850,19870,19850,119
|
|
20241024,151100,1136403190,19860,19870,19870,19860,7
|
|
20241024,151000,1136264120,19850,19860,19860,19850,10
|
|
20241024,150900,1136065550,19850,19850,19860,19850,110
|
|
20241024,150800,1133880990,19850,19850,19860,19850,205
|
|
20241024,150700,1129810660,19850,19860,19860,19850,750
|
|
20241024,150600,1114922980,19860,19850,19860,19850,217
|
|
20241024,150500,1110615480,19860,19860,19860,19850,510
|
|
20241024,150400,1100491520,19850,19870,19870,19850,8
|
|
20241024,150300,1100332620,19870,19870,19870,19850,223
|
|
20241024,150200,1095901950,19850,19860,19870,19850,222
|
|
20241024,150100,1091493130,19860,19860,19860,19850,80
|
|
20241024,150000,1089904480,19850,19850,19870,19850,18
|
|
20241024,145900,1089547080,19870,19880,19880,19850,13
|
|
20241024,145800,1089288900,19880,19870,19880,19860,127
|
|
20241024,145700,1086766460,19880,19880,19880,19860,9
|
|
20241024,145600,1086587600,19880,19860,19880,19860,11
|
|
20241024,145500,1086368980,19880,19860,19880,19860,8
|
|
20241024,145400,1086210000,19880,19860,19880,19860,18
|
|
20241024,145300,1085852220,19880,19850,19880,19850,161
|
|
20241024,145200,1082655770,19860,19850,19860,19850,86
|
|
20241024,145100,1080947840,19860,19870,19870,19850,106
|
|
20241024,145000,1078842710,19850,19860,19860,19850,132
|
|
20241024,144900,1076221350,19850,19860,19860,19850,12
|
|
20241024,144800,1075983060,19850,19860,19860,19850,84
|
|
20241024,144700,1074315000,19860,19860,19860,19850,109
|
|
20241024,144600,1072150290,19850,19860,19860,19850,8
|
|
20241024,144500,1071991440,19850,19850,19860,19850,28
|
|
20241024,144400,1071435590,19860,19860,19860,19850,124
|
|
20241024,144300,1068973060,19880,19860,19880,19860,9
|
|
20241024,144200,1068794220,19860,19870,19880,19860,186
|
|
20241024,144100,1065098370,19880,19890,19890,19870,10
|
|
20241024,144000,1064899580,19890,19870,19890,19870,122
|
|
20241024,143900,1062475230,19860,19850,19870,19850,241
|
|
20241024,143800,1057691070,19850,19860,19870,19850,588
|
|
20241024,143700,1046013450,19860,19860,19860,19850,14
|
|
20241024,143600,1045735440,19860,19850,19860,19850,67
|
|
20241024,143500,1044404850,19860,19850,19860,19850,8
|
|
20241024,143400,1044246000,19860,19850,19860,19850,242
|
|
20241024,143300,1039442250,19860,19850,19860,19850,8
|
|
20241024,143200,1039283400,19860,19850,19860,19850,1301
|
|
20241024,143100,1013458110,19860,19860,19860,19850,65
|
|
20241024,143000,1012167640,19850,19850,19860,19850,10
|
|
20241024,142900,1011969090,19850,19880,19880,19850,1184
|
|
20241024,142800,988450340,19890,19890,19890,19880,13
|
|
20241024,142700,988191800,19880,19890,19890,19880,8
|
|
20241024,142600,988032710,19880,19890,19890,19880,22
|
|
20241024,142500,987595300,19880,19890,19890,19880,16
|
|
20241024,142400,987277170,19880,19890,19890,19880,16
|
|
20241024,142300,986958960,19880,19890,19890,19880,8
|
|
20241024,142200,986799870,19880,19900,19900,19880,13
|
|
20241024,142100,986541310,19900,19890,19900,19890,30
|
|
20241024,142000,985944560,19900,19900,19900,19890,73
|
|
20241024,141900,984492530,19900,19900,19900,19890,40
|
|
20241024,141800,983696670,19900,19900,19900,19890,115
|
|
20241024,141700,981408710,19900,19880,19900,19880,81
|
|
20241024,141600,979797600,19890,19890,19890,19880,122
|
|
20241024,141500,977371050,19890,19890,19890,19880,22
|
|
20241024,141400,976933630,19880,19880,19890,19880,57
|
|
20241024,141300,975800420,19890,19880,19890,19880,11
|
|
20241024,141200,975581660,19880,19870,19890,19870,51
|
|
20241024,141100,974567760,19880,19870,19880,19870,28
|
|
20241024,141000,974011150,19880,19880,19880,19880,25
|
|
20241024,140900,973514150,19870,19870,19880,19870,11
|
|
20241024,140800,973295520,19870,19880,19880,19870,16
|
|
20241024,140700,972977530,19880,19880,19880,19880,15
|
|
20241024,140600,972679330,19890,19880,19890,19880,19
|
|
20241024,140500,972301560,19880,19880,19880,19870,24
|
|
20241024,140400,971824460,19890,19880,19890,19870,25
|
|
20241024,140300,971327450,19870,19870,19880,19870,47
|
|
20241024,140200,970393220,19870,19870,19880,19870,64
|
|
20241024,140100,969121490,19870,19870,19880,19870,98
|
|
20241024,140000,967173860,19870,19870,19890,19870,18
|
|
20241024,135900,966816100,19870,19870,19880,19870,25
|
|
20241024,135800,966319290,19890,19870,19890,19870,8
|
|
20241024,135700,966160230,19890,19870,19890,19870,9
|
|
20241024,135600,965981280,19890,19880,19890,19880,90
|
|
20241024,135500,964191530,19890,19880,19890,19880,8
|
|
20241024,135400,964032440,19890,19880,19890,19880,8
|
|
20241024,135300,963873350,19890,19880,19890,19880,14
|
|
20241024,135200,963594920,19890,19870,19890,19870,13
|
|
20241024,135100,963336410,19870,19870,19880,19870,80
|
|
20241024,135000,961746470,19880,19880,19880,19880,19
|
|
20241024,134900,961368750,19870,19880,19880,19870,94
|
|
20241024,134800,959500610,19880,19870,19880,19870,109
|
|
20241024,134700,957334530,19870,19880,19880,19870,8
|
|
20241024,134600,957175520,19870,19870,19870,19870,3
|
|
20241024,134500,957115910,19870,19870,19870,19870,3
|
|
20241024,134400,957056300,19870,19870,19870,19870,143
|
|
20241024,134300,954214890,19860,19870,19870,19860,62
|
|
20241024,134200,952983400,19860,19870,19870,19860,149
|
|
20241024,134100,950022980,19870,19870,19870,19870,0
|
|
20241024,134000,950022980,19870,19870,19870,19870,0
|
|
20241024,133900,950022980,19870,19870,19880,19870,624
|
|
20241024,133800,937624090,19860,19870,19870,19860,227
|
|
20241024,133700,933113800,19870,19860,19870,19860,64
|
|
20241024,133600,931842720,19860,19860,19860,19860,0
|
|
20241024,133500,931842720,19860,19860,19860,19860,0
|
|
20241024,133400,931842720,19860,19860,19860,19860,32
|
|
20241024,133300,931207200,19860,19860,19860,19860,27
|
|
20241024,133200,930670980,19860,19860,19860,19860,16
|
|
20241024,133100,930353220,19860,19860,19860,19860,100
|
|
20241024,133000,928367220,19860,19860,19860,19860,4
|
|
20241024,132900,928287780,19870,19870,19870,19870,13
|
|
20241024,132800,928029470,19860,19860,19860,19860,0
|
|
20241024,132700,928029470,19860,19860,19860,19860,0
|
|
20241024,132600,928029470,19860,19860,19860,19860,131
|
|
20241024,132500,925427810,19870,19870,19870,19870,0
|
|
20241024,132400,925427810,19870,19870,19870,19870,0
|
|
20241024,132300,925427810,19870,19870,19870,19870,21
|
|
20241024,132200,925010540,19870,19880,19880,19870,30
|
|
20241024,132100,924414370,19880,19880,19880,19880,51
|
|
20241024,132000,923400490,19880,19880,19880,19880,100
|
|
20241024,131900,921412490,19870,19870,19870,19870,67
|
|
20241024,131800,920081200,19870,19870,19870,19870,38
|
|
20241024,131700,919326140,19870,19870,19870,19870,20
|
|
20241024,131600,918928740,19860,19870,19870,19860,127
|
|
20241024,131500,916406320,19860,19870,19870,19860,55
|
|
20241024,131400,915313990,19870,19870,19870,19870,10
|
|
20241024,131300,915115290,19870,19870,19870,19870,5
|
|
20241024,131200,915015940,19860,19860,19860,19860,100
|
|
20241024,131100,913029940,19860,19870,19870,19860,56
|
|
20241024,131000,911917390,19870,19870,19870,19870,31
|
|
20241024,130900,911301420,19860,19860,19860,19860,101
|
|
20241024,130800,909295560,19860,19860,19860,19860,0
|
|
20241024,130700,909295560,19860,19860,19860,19860,0
|
|
20241024,130600,909295560,19860,19860,19860,19860,30
|
|
20241024,130500,908699760,19850,19860,19860,19850,180
|
|
20241024,130400,905126550,19860,19860,19860,19860,2
|
|
20241024,130300,905086830,19850,19870,19880,19850,2355
|
|
20241024,130200,858324320,19880,19880,19880,19870,73
|
|
20241024,130100,856873160,19880,19880,19880,19880,1
|
|
20241024,130000,856853280,19870,19870,19870,19870,0
|
|
20241024,125900,856853280,19870,19880,19880,19870,87
|
|
20241024,125800,855124580,19890,19890,19890,19890,0
|
|
20241024,125700,855124580,19890,19880,19890,19880,50
|
|
20241024,125600,854130430,19880,19870,19880,19870,274
|
|
20241024,125500,848684520,19870,19880,19880,19870,348
|
|
20241024,125400,841766380,19890,19890,19890,19890,28
|
|
20241024,125300,841209460,19880,19890,19890,19880,89
|
|
20241024,125200,839439750,19900,19900,19900,19900,0
|
|
20241024,125100,839439750,19900,19900,19900,19900,2
|
|
20241024,125000,839399950,19880,19880,19880,19880,10
|
|
20241024,124900,839201150,19880,19880,19880,19880,10
|
|
20241024,124800,839002350,19880,19880,19880,19880,10
|
|
20241024,124700,838803550,19880,19880,19900,19880,759
|
|
20241024,124600,823702730,19880,19880,19880,19880,11
|
|
20241024,124500,823484050,19880,19880,19880,19880,10
|
|
20241024,124400,823285250,19890,19880,19890,19880,27
|
|
20241024,124300,822748470,19880,19880,19880,19880,10
|
|
20241024,124200,822549670,19880,19880,19880,19880,110
|
|
20241024,124100,820362870,19880,19880,19880,19880,10
|
|
20241024,124000,820164070,19880,19900,19900,19880,256
|
|
20241024,123900,815070430,19900,19900,19900,19900,481
|
|
20241024,123800,805498530,19900,19900,19900,19900,10
|
|
20241024,123700,805299530,19900,19900,19900,19900,10
|
|
20241024,123600,805100530,19900,19900,19900,19900,21
|
|
20241024,123500,804682630,19910,19900,19910,19900,14
|
|
20241024,123400,804403990,19910,19900,19910,19900,11
|
|
20241024,123300,804185080,19900,19900,19900,19900,10
|
|
20241024,123200,803986080,19900,19900,19900,19900,30
|
|
20241024,123100,803389080,19910,19900,19910,19900,15
|
|
20241024,123000,803090530,19910,19910,19910,19910,84
|
|
20241024,122900,801418090,19910,19910,19910,19910,67
|
|
20241024,122800,800084120,19920,19920,19920,19910,203
|
|
20241024,122700,796040870,19920,19920,19920,19920,10
|
|
20241024,122600,795841670,19920,19930,19930,19920,36
|
|
20241024,122500,795124290,19920,19920,19920,19920,10
|
|
20241024,122400,794925090,19920,19920,19920,19920,10
|
|
20241024,122300,794725890,19920,19920,19920,19920,10
|
|
20241024,122200,794526690,19920,19920,19920,19920,10
|
|
20241024,122100,794327490,19920,19920,19920,19920,10
|
|
20241024,122000,794128290,19920,19920,19920,19920,72
|
|
20241024,121900,792694050,19930,19930,19930,19930,58
|
|
20241024,121800,791538110,19940,19940,19940,19930,433
|
|
20241024,121700,782904200,19940,19940,19940,19940,10
|
|
20241024,121600,782704800,19940,19940,19940,19940,10
|
|
20241024,121500,782505400,19940,19940,19940,19940,10
|
|
20241024,121400,782306000,19940,19940,19940,19940,10
|
|
20241024,121300,782106600,19940,19940,19940,19940,10
|
|
20241024,121200,781907200,19940,19940,19940,19940,10
|
|
20241024,121100,781707800,19940,19940,19940,19940,10
|
|
20241024,121000,781508400,19940,19950,19950,19940,12
|
|
20241024,120900,781269100,19950,19940,19950,19940,11
|
|
20241024,120800,781049750,19940,19940,19940,19940,22
|
|
20241024,120700,780611070,19950,19950,19950,19950,10
|
|
20241024,120600,780411570,19960,19950,19960,19950,39
|
|
20241024,120500,779633510,19950,19950,19950,19950,31
|
|
20241024,120400,779015060,19950,19950,19950,19950,47
|
|
20241024,120300,778077410,19950,19950,19950,19950,10
|
|
20241024,120200,777877910,19960,19950,19960,19950,20
|
|
20241024,120100,777478900,19950,19950,19960,19950,305
|
|
20241024,120000,771394040,19940,19950,19950,19940,39
|
|
20241024,115900,770616190,19950,19950,19950,19940,48
|
|
20241024,115800,769658690,19950,19940,19950,19940,15
|
|
20241024,115700,769359540,19940,19940,19940,19940,10
|
|
20241024,115600,769160140,19940,19940,19940,19940,11
|
|
20241024,115500,768940800,19940,19950,19950,19940,13
|
|
20241024,115400,768681550,19940,19950,19950,19940,13
|
|
20241024,115300,768422300,19940,19940,19940,19940,10
|
|
20241024,115200,768222900,19940,19940,19940,19940,10
|
|
20241024,115100,768023500,19940,19940,19940,19940,56
|
|
20241024,115000,766906860,19950,19940,19950,19940,12
|
|
20241024,114900,766667560,19940,19940,19940,19940,10
|
|
20241024,114800,766468160,19940,19910,19940,19910,503
|
|
20241024,114700,756445090,19910,19920,19920,19910,91
|
|
20241024,114600,754632530,19910,19920,19920,19910,11
|
|
20241024,114500,754413510,19910,19900,19910,19900,67
|
|
20241024,114400,753079640,19900,19920,19920,19900,42
|
|
20241024,114300,752243460,19910,19910,19910,19910,10
|
|
20241024,114200,752044360,19920,19900,19920,19900,90
|
|
20241024,114100,750252060,19900,19910,19910,19900,44
|
|
20241024,114000,749376170,19900,19900,19900,19900,10
|
|
20241024,113900,749177170,19900,19900,19900,19900,10
|
|
20241024,113800,748978170,19900,19900,19900,19900,10
|
|
20241024,113700,748779170,19900,19900,19900,19900,10
|
|
20241024,113600,748580170,19900,19900,19900,19900,10
|
|
20241024,113500,748381170,19900,19880,19910,19870,710
|
|
20241024,113400,734264800,19890,19900,19900,19880,604
|
|
20241024,113300,722248450,19900,19920,19920,19900,41
|
|
20241024,113200,721432510,19900,19900,19910,19900,76
|
|
20241024,113100,719919520,19900,19900,19900,19900,10
|
|
20241024,113000,719720520,19910,19900,19910,19900,19
|
|
20241024,112900,719342400,19900,19900,19920,19900,36
|
|
20241024,112800,718625830,19900,19910,19910,19900,686
|
|
20241024,112700,704968200,19910,19910,19910,19910,28
|
|
20241024,112600,704410720,19910,19910,19910,19910,73
|
|
20241024,112500,702957290,19910,19910,19930,19910,138
|
|
20241024,112400,700208590,19910,19910,19910,19910,93
|
|
20241024,112300,698356960,19910,19920,19920,19910,130
|
|
20241024,112200,695767550,19920,19920,19920,19920,46
|
|
20241024,112100,694851230,19920,19920,19920,19920,60
|
|
20241024,112000,693656030,19920,19920,19920,19920,35
|
|
20241024,111900,692958830,19920,19920,19920,19920,230
|
|
20241024,111800,688377230,19940,19930,19940,19920,689
|
|
20241024,111700,674648270,19920,19930,19930,19920,57
|
|
20241024,111600,673512360,19930,19930,19930,19920,105
|
|
20241024,111500,671419810,19920,19930,19930,19920,92
|
|
20241024,111400,669587120,19920,19920,19920,19920,10
|
|
20241024,111300,669387920,19930,19920,19930,19920,81
|
|
20241024,111200,667774390,19930,19920,19930,19920,13
|
|
20241024,111100,667515400,19930,19930,19930,19930,27
|
|
20241024,111000,666977290,19930,19940,19940,19930,34
|
|
20241024,110900,666299660,19930,19930,19930,19930,29
|
|
20241024,110800,665721690,19930,19940,19940,19930,211
|
|
20241024,110700,661515460,19940,19930,19940,19930,53
|
|
20241024,110600,660459070,19920,19930,19930,19920,138
|
|
20241024,110500,657709430,19920,19910,19930,19910,311
|
|
20241024,110400,651514700,19910,19920,19920,19910,158
|
|
20241024,110300,648367630,19920,19920,19920,19920,10
|
|
20241024,110200,648168430,19930,19950,19950,19930,454
|
|
20241024,110100,639114730,19940,19940,19940,19940,77
|
|
20241024,110000,637579350,19930,19960,19960,19920,1101
|
|
20241024,105900,615621380,19960,19960,19960,19960,144
|
|
20241024,105800,612747140,19960,19960,19960,19960,10
|
|
20241024,105700,612547540,19960,19970,19970,19960,12
|
|
20241024,105600,612308000,19960,20000,20000,19960,2158
|
|
20241024,105500,569160830,20000,20000,20000,20000,283
|
|
20241024,105400,563500830,20000,20000,20000,20000,128
|
|
20241024,105300,560940830,20000,20000,20000,20000,120
|
|
20241024,105200,558540830,20000,20050,20050,20000,32
|
|
20241024,105100,557899730,20000,20000,20000,20000,10
|
|
20241024,105000,557699730,20000,20000,20050,20000,110
|
|
20241024,104900,555498730,20000,20000,20000,20000,10
|
|
20241024,104800,555298730,20000,20000,20000,20000,153
|
|
20241024,104700,552238730,20000,20000,20000,20000,77
|
|
20241024,104600,550698730,20000,20000,20000,20000,10
|
|
20241024,104500,550498730,20000,20000,20000,20000,11
|
|
20241024,104400,550278730,20000,20000,20000,20000,10
|
|
20241024,104300,550078730,20000,20000,20000,20000,10
|
|
20241024,104200,549878730,20000,20000,20000,20000,10
|
|
20241024,104100,549678730,20000,20050,20050,20000,11
|
|
20241024,104000,549458680,20000,20000,20000,20000,10
|
|
20241024,103900,549258680,20050,20000,20050,20000,16
|
|
20241024,103800,548938380,20000,20000,20000,20000,10
|
|
20241024,103700,548738380,20000,20000,20050,20000,12
|
|
20241024,103600,548498330,20000,20000,20000,20000,10
|
|
20241024,103500,548298330,20000,20000,20000,20000,250
|
|
20241024,103400,543298330,20000,20000,20000,20000,52
|
|
20241024,103300,542258330,20000,20000,20000,20000,10
|
|
20241024,103200,542058330,20000,20000,20000,20000,21
|
|
20241024,103100,541638330,20000,20050,20050,20000,62
|
|
20241024,103000,540396430,20000,20000,20050,20000,49
|
|
20241024,102900,539414930,20000,20000,20000,20000,30
|
|
20241024,102800,538814930,20000,20050,20050,20000,41
|
|
20241024,102700,537993480,20000,20000,20000,20000,156
|
|
20241024,102600,534873480,20000,20050,20050,20000,411
|
|
20241024,102500,526636580,20050,20100,20100,20050,116
|
|
20241024,102400,524310680,20050,20050,20050,20050,457
|
|
20241024,102300,515147830,20050,20050,20050,20050,28
|
|
20241024,102200,514586430,20050,20050,20050,20050,11
|
|
20241024,102100,514365880,20050,20050,20050,20050,10
|
|
20241024,102000,514165380,20050,20050,20050,20050,86
|
|
20241024,101900,512441080,20050,20050,20100,20050,70
|
|
20241024,101800,511035080,20050,20050,20050,20050,22
|
|
20241024,101700,510593980,20050,20050,20050,20050,27
|
|
20241024,101600,510052630,20100,20100,20100,20100,0
|
|
20241024,101500,510052630,20100,20100,20100,20100,1
|
|
20241024,101400,510032530,20100,20100,20100,20100,3
|
|
20241024,101300,509972230,20100,20100,20100,20100,55
|
|
20241024,101200,508866730,20100,20100,20100,20100,133
|
|
20241024,101100,506193430,20100,20100,20100,20100,66
|
|
20241024,101000,504866830,20100,20150,20150,20100,102
|
|
20241024,100900,502816580,20100,20100,20150,20100,46
|
|
20241024,100800,501891930,20100,20100,20100,20100,32
|
|
20241024,100700,501248730,20100,20150,20150,20100,43
|
|
20241024,100600,500383930,20150,20100,20150,20100,1306
|
|
20241024,100500,474133230,20100,20050,20100,20050,204
|
|
20241024,100400,470032980,20050,20100,20100,20050,412
|
|
20241024,100300,461751830,20100,20000,20150,20000,7362
|
|
20241024,100200,314050130,20000,20000,20000,20000,31
|
|
20241024,100100,313430130,20050,20050,20050,20050,1
|
|
20241024,100000,313410080,20050,20050,20050,20050,30
|
|
20241024,095900,312808580,20050,20050,20050,20050,111
|
|
20241024,095800,310583030,20000,20000,20000,20000,736
|
|
20241024,095700,295863030,20000,20050,20050,20000,133
|
|
20241024,095600,293202930,20050,20050,20050,20050,3
|
|
20241024,095500,293142780,20050,20050,20050,20050,126
|
|
20241024,095400,290616480,20050,20050,20050,20050,6
|
|
20241024,095300,290496180,20000,19990,20050,19980,1062
|
|
20241024,095200,269263190,19990,19990,19990,19990,23
|
|
20241024,095100,268803420,20000,19990,20000,19990,7
|
|
20241024,095000,268663450,20000,20000,20000,20000,202
|
|
20241024,094900,264623450,20000,19970,20000,19970,434
|
|
20241024,094800,255947850,19960,19960,19960,19960,0
|
|
20241024,094700,255947850,19960,19950,19970,19950,172
|
|
20241024,094600,252514760,19950,19950,19950,19950,1
|
|
20241024,094500,252494810,19950,19950,19950,19950,2
|
|
20241024,094400,252454910,19970,19990,19990,19940,728
|
|
20241024,094300,237920510,19990,19980,19990,19980,34
|
|
20241024,094200,237241070,20000,20000,20000,20000,42
|
|
20241024,094100,236401070,20000,19960,20000,19960,402
|
|
20241024,094000,228363660,19960,19960,19960,19940,480
|
|
20241024,093900,218783870,19960,19960,19960,19950,21
|
|
20241024,093800,218364810,19960,19970,19980,19960,725
|
|
20241024,093700,203881380,19970,19960,19970,19960,163
|
|
20241024,093600,200627890,19960,19950,19960,19940,79
|
|
20241024,093500,199051840,19940,19940,19940,19940,1
|
|
20241024,093400,199031900,19940,19920,19940,19920,76
|
|
20241024,093300,197516490,19920,19920,19920,19920,50
|
|
20241024,093200,196520490,19940,19940,19940,19940,4
|
|
20241024,093100,196440730,19940,19940,19940,19940,1
|
|
20241024,093000,196420790,19910,19910,19910,19910,51
|
|
20241024,092900,195405380,19910,19890,19910,19890,125
|
|
20241024,092800,192919070,19880,19870,19880,19870,32
|
|
20241024,092700,192283210,19880,19860,19880,19850,112
|
|
20241024,092600,190058430,19860,19860,19860,19860,5
|
|
20241024,092500,189959130,19860,19870,19870,19860,22
|
|
20241024,092400,189522190,19870,19850,19870,19850,30
|
|
20241024,092300,188926560,19850,19870,19870,19840,330
|
|
20241024,092200,182376950,19870,19870,19880,19860,452
|
|
20241024,092100,173394530,19850,19840,19850,19840,399
|
|
20241024,092000,165475100,19840,19840,19840,19840,35
|
|
20241024,091900,164780700,19840,19830,19840,19820,282
|
|
20241024,091800,159189010,19840,19840,19840,19840,16
|
|
20241024,091700,158871570,19850,19850,19850,19840,21
|
|
20241024,091600,158454730,19850,19850,19850,19840,290
|
|
20241024,091500,152700930,19860,19870,19870,19850,9
|
|
20241024,091400,152522220,19870,19840,19870,19840,505
|
|
20241024,091300,142497390,19830,19820,19840,19810,208
|
|
20241024,091200,138373910,19830,19840,19840,19810,115
|
|
20241024,091100,136095280,19840,19830,19840,19820,198
|
|
20241024,091000,132170780,19840,19880,19880,19820,3053
|
|
20241024,090900,71501880,19890,19890,19890,19890,12
|
|
20241024,090800,71263200,19890,19890,19890,19880,541
|
|
20241024,090700,60503850,19890,19950,19950,19880,663
|
|
20241024,090600,47320290,19950,19890,19950,19880,496
|
|
20241024,090500,37452900,19890,19900,19900,19880,145
|
|
20241024,090400,34570180,19900,19880,19900,19880,369
|
|
20241024,090300,27231020,19880,19940,19940,19860,231
|
|
20241024,090200,22636030,19950,19950,19950,19950,5
|
|
20241024,090100,22536280,19860,19860,19860,19860,1
|
|
20241024,090000,22516420,19860,19950,19950,19860,1129
|