581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183800,986488050,5750,5750,5750,5750,2395
|
|
20241024,183700,986488050,5750,5750,5750,5750,0
|
|
20241024,183600,986488050,5750,5750,5750,5750,0
|
|
20241024,183500,986488050,5750,5750,5750,5750,0
|
|
20241024,183400,986488050,5750,5750,5750,5750,0
|
|
20241024,183300,986488050,5750,5750,5750,5750,0
|
|
20241024,183200,986488050,5750,5750,5750,5750,0
|
|
20241024,183100,986488050,5750,5750,5750,5750,0
|
|
20241024,183000,986488050,5750,5750,5750,5750,0
|
|
20241024,182900,986488050,5750,5750,5750,5750,0
|
|
20241024,182800,986488050,5750,5750,5750,5750,0
|
|
20241024,182700,986488050,5750,5750,5750,5750,0
|
|
20241024,182600,986488050,5750,5750,5750,5750,0
|
|
20241024,182500,986488050,5750,5750,5750,5750,0
|
|
20241024,182400,986488050,5750,5750,5750,5750,0
|
|
20241024,182300,986488050,5750,5750,5750,5750,0
|
|
20241024,182200,986488050,5750,5750,5750,5750,0
|
|
20241024,182100,986488050,5750,5750,5750,5750,0
|
|
20241024,182000,986488050,5750,5750,5750,5750,0
|
|
20241024,181900,986488050,5750,5750,5750,5750,0
|
|
20241024,181800,986488050,5750,5750,5750,5750,0
|
|
20241024,181700,986488050,5750,5750,5750,5750,0
|
|
20241024,181600,986488050,5750,5750,5750,5750,0
|
|
20241024,181500,986488050,5750,5750,5750,5750,0
|
|
20241024,181400,986488050,5750,5750,5750,5750,0
|
|
20241024,181300,986488050,5750,5750,5750,5750,0
|
|
20241024,181200,986488050,5750,5750,5750,5750,0
|
|
20241024,181100,986488050,5750,5750,5750,5750,0
|
|
20241024,181000,986488050,5750,5750,5750,5750,0
|
|
20241024,180900,986488050,5750,5750,5750,5750,0
|
|
20241024,180800,986488050,5750,5750,5750,5750,2395
|
|
20241024,180700,986488050,5750,5750,5750,5750,0
|
|
20241024,180600,986488050,5750,5750,5750,5750,0
|
|
20241024,180500,986488050,5750,5750,5750,5750,0
|
|
20241024,180400,986488050,5750,5750,5750,5750,0
|
|
20241024,180300,986488050,5750,5750,5750,5750,0
|
|
20241024,180200,986488050,5750,5750,5750,5750,0
|
|
20241024,180100,986488050,5750,5750,5750,5750,0
|
|
20241024,180000,986488050,5750,5750,5750,5750,0
|
|
20241024,175900,986488050,5750,5750,5750,5750,0
|
|
20241024,175800,986488050,5750,5750,5750,5750,0
|
|
20241024,175700,986488050,5750,5750,5750,5750,0
|
|
20241024,175600,986488050,5750,5750,5750,5750,0
|
|
20241024,175500,986488050,5750,5750,5750,5750,0
|
|
20241024,175400,986488050,5750,5750,5750,5750,0
|
|
20241024,175300,986488050,5750,5750,5750,5750,0
|
|
20241024,175200,986488050,5750,5750,5750,5750,0
|
|
20241024,175100,986488050,5750,5750,5750,5750,0
|
|
20241024,175000,986488050,5750,5750,5750,5750,0
|
|
20241024,174900,986488050,5750,5750,5750,5750,0
|
|
20241024,174800,986488050,5750,5750,5750,5750,0
|
|
20241024,174700,986488050,5750,5750,5750,5750,0
|
|
20241024,174600,986488050,5750,5750,5750,5750,0
|
|
20241024,174500,986488050,5750,5750,5750,5750,0
|
|
20241024,174400,986488050,5750,5750,5750,5750,0
|
|
20241024,174300,986488050,5750,5750,5750,5750,0
|
|
20241024,174200,986488050,5750,5750,5750,5750,0
|
|
20241024,174100,986488050,5750,5750,5750,5750,0
|
|
20241024,174000,986488050,5750,5750,5750,5750,0
|
|
20241024,173900,986488050,5750,5750,5750,5750,0
|
|
20241024,173800,986488050,5750,5750,5750,5750,2395
|
|
20241024,173700,986488050,5750,5750,5750,5750,0
|
|
20241024,173600,986488050,5750,5750,5750,5750,0
|
|
20241024,173500,986488050,5750,5750,5750,5750,0
|
|
20241024,173400,986488050,5750,5750,5750,5750,0
|
|
20241024,173300,986488050,5750,5750,5750,5750,0
|
|
20241024,173200,986488050,5750,5750,5750,5750,0
|
|
20241024,173100,986488050,5750,5750,5750,5750,0
|
|
20241024,173000,986488050,5750,5750,5750,5750,0
|
|
20241024,172900,986488050,5750,5750,5750,5750,0
|
|
20241024,172800,986488050,5750,5750,5750,5750,0
|
|
20241024,172700,986488050,5750,5750,5750,5750,0
|
|
20241024,172600,986488050,5750,5750,5750,5750,0
|
|
20241024,172500,986488050,5750,5750,5750,5750,0
|
|
20241024,172400,986488050,5750,5750,5750,5750,0
|
|
20241024,172300,986488050,5750,5750,5750,5750,0
|
|
20241024,172200,986488050,5750,5750,5750,5750,0
|
|
20241024,172100,986488050,5750,5750,5750,5750,0
|
|
20241024,172000,986488050,5750,5750,5750,5750,0
|
|
20241024,171900,986488050,5750,5750,5750,5750,0
|
|
20241024,171800,986488050,5750,5750,5750,5750,0
|
|
20241024,171700,986488050,5750,5750,5750,5750,0
|
|
20241024,171600,986488050,5750,5750,5750,5750,0
|
|
20241024,171500,986488050,5750,5750,5750,5750,0
|
|
20241024,171400,986488050,5750,5750,5750,5750,0
|
|
20241024,171300,986488050,5750,5750,5750,5750,0
|
|
20241024,171200,986488050,5750,5750,5750,5750,0
|
|
20241024,171100,986488050,5750,5750,5750,5750,0
|
|
20241024,171000,986488050,5750,5750,5750,5750,0
|
|
20241024,170900,986488050,5750,5750,5750,5750,0
|
|
20241024,170800,986488050,5750,5750,5750,5750,2395
|
|
20241024,170700,986488050,5750,5750,5750,5750,0
|
|
20241024,170600,986488050,5750,5750,5750,5750,0
|
|
20241024,170500,986488050,5750,5750,5750,5750,0
|
|
20241024,170400,986488050,5750,5750,5750,5750,0
|
|
20241024,170300,986488050,5750,5750,5750,5750,0
|
|
20241024,170200,986488050,5750,5750,5750,5750,0
|
|
20241024,170100,986488050,5750,5750,5750,5750,0
|
|
20241024,170000,986488050,5750,5750,5750,5750,0
|
|
20241024,165900,986488050,5750,5750,5750,5750,0
|
|
20241024,165800,986488050,5750,5750,5750,5750,0
|
|
20241024,165700,986488050,5750,5750,5750,5750,0
|
|
20241024,165600,986488050,5750,5750,5750,5750,0
|
|
20241024,165500,986488050,5750,5750,5750,5750,0
|
|
20241024,165400,986488050,5750,5750,5750,5750,0
|
|
20241024,165300,986488050,5750,5750,5750,5750,0
|
|
20241024,165200,986488050,5750,5750,5750,5750,0
|
|
20241024,165100,986488050,5750,5750,5750,5750,0
|
|
20241024,165000,986488050,5750,5750,5750,5750,0
|
|
20241024,164900,986488050,5750,5750,5750,5750,0
|
|
20241024,164800,986488050,5750,5750,5750,5750,0
|
|
20241024,164700,986488050,5750,5750,5750,5750,0
|
|
20241024,164600,986488050,5750,5750,5750,5750,0
|
|
20241024,164500,986488050,5750,5750,5750,5750,0
|
|
20241024,164400,986488050,5750,5750,5750,5750,0
|
|
20241024,164300,986488050,5750,5750,5750,5750,0
|
|
20241024,164200,986488050,5750,5750,5750,5750,0
|
|
20241024,164100,986488050,5750,5750,5750,5750,0
|
|
20241024,164000,986488050,5750,5750,5750,5750,0
|
|
20241024,163900,986488050,5750,5750,5750,5750,0
|
|
20241024,163800,986488050,5750,5750,5750,5750,2395
|
|
20241024,163700,986488050,5750,5750,5750,5750,0
|
|
20241024,163600,986488050,5750,5750,5750,5750,0
|
|
20241024,163500,986488050,5750,5750,5750,5750,0
|
|
20241024,163400,986488050,5750,5750,5750,5750,0
|
|
20241024,163300,986488050,5750,5750,5750,5750,0
|
|
20241024,163200,986488050,5750,5750,5750,5750,0
|
|
20241024,163100,986488050,5750,5750,5750,5750,0
|
|
20241024,163000,986488050,5750,5750,5750,5750,0
|
|
20241024,162900,986488050,5750,5750,5750,5750,0
|
|
20241024,162800,986488050,5750,5750,5750,5750,0
|
|
20241024,162700,986488050,5750,5750,5750,5750,0
|
|
20241024,162600,986488050,5750,5750,5750,5750,0
|
|
20241024,162500,986488050,5750,5750,5750,5750,0
|
|
20241024,162400,986488050,5750,5750,5750,5750,0
|
|
20241024,162300,986488050,5750,5750,5750,5750,0
|
|
20241024,162200,986488050,5750,5750,5750,5750,0
|
|
20241024,162100,986488050,5750,5750,5750,5750,0
|
|
20241024,162000,986488050,5750,5750,5750,5750,0
|
|
20241024,161900,986488050,5750,5750,5750,5750,0
|
|
20241024,161800,986488050,5750,5750,5750,5750,0
|
|
20241024,161700,986488050,5750,5750,5750,5750,0
|
|
20241024,161600,986488050,5750,5750,5750,5750,0
|
|
20241024,161500,986488050,5750,5750,5750,5750,0
|
|
20241024,161400,986488050,5750,5750,5750,5750,0
|
|
20241024,161300,986488050,5750,5750,5750,5750,0
|
|
20241024,161200,986488050,5750,5750,5750,5750,0
|
|
20241024,161100,986488050,5750,5750,5750,5750,0
|
|
20241024,161000,986488050,5750,5750,5750,5750,0
|
|
20241024,160900,986488050,5750,5750,5750,5750,0
|
|
20241024,160800,986488050,5750,5750,5750,5750,2395
|
|
20241024,160700,986488050,5750,5750,5750,5750,0
|
|
20241024,160600,986488050,5750,5750,5750,5750,0
|
|
20241024,160500,986488050,5750,5750,5750,5750,0
|
|
20241024,160400,986488050,5750,5750,5750,5750,0
|
|
20241024,160300,986488050,5750,5750,5750,5750,0
|
|
20241024,160200,986488050,5750,5750,5750,5750,0
|
|
20241024,160100,986488050,5750,5750,5750,5750,0
|
|
20241024,160000,986488050,5750,5750,5750,5750,0
|
|
20241024,155900,986488050,5750,5750,5750,5750,0
|
|
20241024,155800,986488050,5750,5750,5750,5750,0
|
|
20241024,155700,986488050,5750,5750,5750,5750,0
|
|
20241024,155600,986488050,5750,5750,5750,5750,0
|
|
20241024,155500,986488050,5750,5750,5750,5750,0
|
|
20241024,155400,986488050,5750,5750,5750,5750,0
|
|
20241024,155300,986488050,5750,5750,5750,5750,0
|
|
20241024,155200,986488050,5750,5750,5750,5750,0
|
|
20241024,155100,986488050,5750,5750,5750,5750,0
|
|
20241024,155000,986488050,5750,5750,5750,5750,0
|
|
20241024,154900,986488050,5750,5750,5750,5750,0
|
|
20241024,154800,986488050,5750,5750,5750,5750,0
|
|
20241024,154700,986488050,5750,5750,5750,5750,0
|
|
20241024,154600,986488050,5750,5750,5750,5750,0
|
|
20241024,154500,986488050,5750,5750,5750,5750,0
|
|
20241024,154400,986488050,5750,5750,5750,5750,0
|
|
20241024,154300,986488050,5750,5750,5750,5750,0
|
|
20241024,154200,986488050,5750,5750,5750,5750,0
|
|
20241024,154100,986488050,5750,5750,5750,5750,0
|
|
20241024,154000,986488050,5750,5750,5750,5750,0
|
|
20241024,153900,986488050,5750,5750,5750,5750,0
|
|
20241024,153800,986488050,5750,5750,5750,5750,2395
|
|
20241024,153700,986488050,5750,5750,5750,5750,0
|
|
20241024,153600,986488050,5750,5750,5750,5750,0
|
|
20241024,153500,986488050,5750,5750,5750,5750,0
|
|
20241024,153400,986488050,5750,5750,5750,5750,0
|
|
20241024,153300,986488050,5750,5750,5750,5750,0
|
|
20241024,153200,986488050,5750,5750,5750,5750,0
|
|
20241024,153100,986488050,5750,5750,5750,5750,0
|
|
20241024,153000,986488050,5750,5750,5750,5750,2395
|
|
20241024,152900,972716800,5770,5770,5770,5770,0
|
|
20241024,152800,972716800,5770,5770,5770,5770,0
|
|
20241024,152700,972716800,5770,5770,5770,5770,0
|
|
20241024,152600,972716800,5770,5770,5770,5770,0
|
|
20241024,152500,972716800,5770,5770,5770,5770,0
|
|
20241024,152400,972716800,5770,5770,5770,5770,0
|
|
20241024,152300,972716800,5770,5770,5770,5770,0
|
|
20241024,152200,972716800,5770,5770,5770,5770,0
|
|
20241024,152100,972716800,5770,5770,5770,5770,0
|
|
20241024,152000,972716800,5770,5770,5770,5770,0
|
|
20241024,151900,972716800,5770,5770,5770,5770,1
|
|
20241024,151800,972711030,5770,5760,5770,5760,7
|
|
20241024,151700,972670700,5750,5750,5750,5750,201
|
|
20241024,151600,971514950,5760,5760,5760,5760,1241
|
|
20241024,151500,964366790,5760,5760,5760,5760,50
|
|
20241024,151400,964078790,5760,5760,5760,5760,71
|
|
20241024,151300,963669830,5760,5760,5760,5760,40
|
|
20241024,151200,963439430,5760,5760,5760,5760,51
|
|
20241024,151100,963145670,5760,5770,5770,5760,12
|
|
20241024,151000,963076500,5770,5770,5770,5770,0
|
|
20241024,150900,963076500,5770,5770,5770,5770,0
|
|
20241024,150800,963076500,5770,5770,5770,5770,50
|
|
20241024,150700,962788000,5770,5770,5770,5770,9
|
|
20241024,150600,962736070,5760,5760,5770,5760,606
|
|
20241024,150500,959245500,5760,5760,5760,5760,20
|
|
20241024,150400,959130300,5770,5770,5770,5770,10
|
|
20241024,150300,959072600,5760,5760,5770,5760,181
|
|
20241024,150200,958030030,5760,5760,5760,5750,2744
|
|
20241024,150100,942248590,5750,5760,5760,5750,429
|
|
20241024,150000,939781800,5760,5760,5760,5750,48
|
|
20241024,145900,939505470,5750,5770,5770,5750,101
|
|
20241024,145800,938924700,5760,5760,5760,5760,1
|
|
20241024,145700,938918940,5760,5760,5760,5760,119
|
|
20241024,145600,938233500,5770,5770,5770,5770,1
|
|
20241024,145500,938227730,5750,5750,5750,5750,5
|
|
20241024,145400,938198980,5770,5750,5770,5750,173
|
|
20241024,145300,937204210,5770,5770,5770,5770,1
|
|
20241024,145200,937198440,5750,5750,5750,5750,0
|
|
20241024,145100,937198440,5750,5750,5750,5750,7306
|
|
20241024,145000,895188940,5750,5760,5760,5750,7159
|
|
20241024,144900,853977530,5780,5780,5780,5780,0
|
|
20241024,144800,853977530,5780,5780,5780,5780,1
|
|
20241024,144700,853971750,5780,5780,5780,5780,0
|
|
20241024,144600,853971750,5780,5780,5780,5780,1
|
|
20241024,144500,853965970,5760,5770,5770,5760,1545
|
|
20241024,144400,845051770,5790,5790,5790,5790,0
|
|
20241024,144300,845051770,5790,5790,5790,5790,0
|
|
20241024,144200,845051770,5790,5790,5790,5790,0
|
|
20241024,144100,845051770,5790,5790,5790,5790,0
|
|
20241024,144000,845051770,5790,5790,5790,5790,0
|
|
20241024,143900,845051770,5790,5790,5790,5790,1
|
|
20241024,143800,845045980,5790,5760,5790,5760,82
|
|
20241024,143700,844573450,5760,5760,5760,5760,0
|
|
20241024,143600,844573450,5760,5770,5770,5760,100
|
|
20241024,143500,843997120,5760,5790,5790,5760,101
|
|
20241024,143400,843415330,5770,5770,5770,5770,980
|
|
20241024,143300,837760730,5790,5790,5790,5790,0
|
|
20241024,143200,837760730,5790,5790,5790,5790,0
|
|
20241024,143100,837760730,5790,5790,5790,5790,0
|
|
20241024,143000,837760730,5790,5790,5790,5790,0
|
|
20241024,142900,837760730,5790,5790,5790,5790,1
|
|
20241024,142800,837754940,5770,5770,5770,5770,0
|
|
20241024,142700,837754940,5770,5770,5770,5770,19
|
|
20241024,142600,837645310,5780,5780,5780,5780,2
|
|
20241024,142500,837633750,5800,5800,5800,5800,10
|
|
20241024,142400,837575750,5800,5800,5800,5800,18
|
|
20241024,142300,837471350,5800,5800,5800,5800,0
|
|
20241024,142200,837471350,5800,5800,5800,5800,0
|
|
20241024,142100,837471350,5800,5800,5800,5800,19
|
|
20241024,142000,837361150,5800,5800,5800,5800,1
|
|
20241024,141900,837355350,5770,5770,5770,5770,0
|
|
20241024,141800,837355350,5770,5780,5780,5770,1000
|
|
20241024,141700,831582390,5780,5780,5780,5780,50
|
|
20241024,141600,831293390,5800,5800,5800,5800,0
|
|
20241024,141500,831293390,5800,5800,5800,5800,1
|
|
20241024,141400,831287590,5790,5790,5790,5790,228
|
|
20241024,141300,829967470,5790,5790,5790,5790,2
|
|
20241024,141200,829955890,5800,5800,5800,5800,0
|
|
20241024,141100,829955890,5800,5800,5800,5800,0
|
|
20241024,141000,829955890,5800,5800,5800,5800,0
|
|
20241024,140900,829955890,5800,5800,5800,5800,0
|
|
20241024,140800,829955890,5800,5800,5800,5800,0
|
|
20241024,140700,829955890,5800,5800,5800,5800,0
|
|
20241024,140600,829955890,5800,5800,5800,5800,0
|
|
20241024,140500,829955890,5800,5800,5800,5800,100
|
|
20241024,140400,829375890,5800,5800,5800,5800,0
|
|
20241024,140300,829375890,5800,5800,5800,5800,1
|
|
20241024,140200,829370090,5780,5780,5780,5780,149
|
|
20241024,140100,828508870,5800,5780,5800,5780,62
|
|
20241024,140000,828150490,5800,5790,5800,5790,98
|
|
20241024,135900,827583060,5800,5800,5800,5800,0
|
|
20241024,135800,827583060,5800,5800,5800,5800,1180
|
|
20241024,135700,820739060,5800,5800,5800,5800,0
|
|
20241024,135600,820739060,5800,5780,5800,5780,143
|
|
20241024,135500,819911470,5780,5780,5780,5780,0
|
|
20241024,135400,819911470,5780,5780,5780,5780,30
|
|
20241024,135300,819738070,5780,5780,5780,5780,0
|
|
20241024,135200,819738070,5780,5780,5780,5780,0
|
|
20241024,135100,819738070,5780,5780,5780,5780,10
|
|
20241024,135000,819680270,5790,5790,5790,5790,0
|
|
20241024,134900,819680270,5790,5790,5790,5790,3
|
|
20241024,134800,819662900,5780,5780,5780,5780,0
|
|
20241024,134700,819662900,5780,5780,5780,5780,0
|
|
20241024,134600,819662900,5780,5780,5780,5780,120
|
|
20241024,134500,818969300,5780,5790,5790,5780,358
|
|
20241024,134400,816897300,5780,5790,5790,5780,984
|
|
20241024,134300,811209770,5780,5780,5780,5780,2001
|
|
20241024,134200,799643990,5790,5790,5790,5790,9
|
|
20241024,134100,799591880,5790,5790,5790,5790,0
|
|
20241024,134000,799591880,5790,5790,5790,5790,0
|
|
20241024,133900,799591880,5790,5790,5790,5790,0
|
|
20241024,133800,799591880,5790,5790,5790,5790,200
|
|
20241024,133700,798433880,5790,5780,5790,5780,52
|
|
20241024,133600,798133310,5790,5790,5790,5790,0
|
|
20241024,133500,798133310,5790,5790,5790,5790,0
|
|
20241024,133400,798133310,5790,5790,5790,5790,0
|
|
20241024,133300,798133310,5790,5790,5800,5790,192
|
|
20241024,133200,797021620,5790,5790,5790,5790,529
|
|
20241024,133100,793958710,5810,5810,5810,5810,0
|
|
20241024,133000,793958710,5810,5810,5810,5810,0
|
|
20241024,132900,793958710,5810,5810,5810,5810,0
|
|
20241024,132800,793958710,5810,5810,5810,5810,0
|
|
20241024,132700,793958710,5810,5810,5810,5810,1
|
|
20241024,132600,793952900,5790,5790,5790,5790,500
|
|
20241024,132500,791057900,5800,5810,5810,5800,16
|
|
20241024,132400,790965040,5820,5820,5820,5820,0
|
|
20241024,132300,790965040,5820,5820,5820,5820,5
|
|
20241024,132200,790935940,5810,5810,5810,5810,0
|
|
20241024,132100,790935940,5810,5800,5810,5800,3065
|
|
20241024,132000,773141880,5800,5770,5800,5770,301
|
|
20241024,131900,771405080,5770,5780,5780,5770,460
|
|
20241024,131800,768750780,5770,5770,5770,5770,0
|
|
20241024,131700,768750780,5770,5770,5770,5770,0
|
|
20241024,131600,768750780,5770,5770,5770,5770,60
|
|
20241024,131500,768404580,5790,5790,5790,5790,0
|
|
20241024,131400,768404580,5790,5790,5790,5790,10
|
|
20241024,131300,768346680,5800,5800,5800,5800,0
|
|
20241024,131200,768346680,5800,5800,5800,5800,0
|
|
20241024,131100,768346680,5800,5800,5800,5800,0
|
|
20241024,131000,768346680,5800,5800,5800,5800,0
|
|
20241024,130900,768346680,5800,5800,5800,5800,0
|
|
20241024,130800,768346680,5800,5780,5800,5780,535
|
|
20241024,130700,765254360,5760,5760,5760,5760,1
|
|
20241024,130600,765248600,5760,5760,5760,5760,0
|
|
20241024,130500,765248600,5760,5780,5780,5760,501
|
|
20241024,130400,762362820,5760,5760,5760,5760,100
|
|
20241024,130300,761786820,5750,5750,5750,5750,0
|
|
20241024,130200,761786820,5750,5780,5780,5750,5701
|
|
20241024,130100,728995740,5760,5760,5760,5760,3569
|
|
20241024,130000,708438300,5760,5770,5770,5760,8936
|
|
20241024,125900,656965950,5770,5770,5770,5770,1397
|
|
20241024,125800,648905260,5780,5790,5790,5780,6910
|
|
20241024,125700,608946370,5790,5790,5790,5790,0
|
|
20241024,125600,608946370,5790,5790,5790,5790,0
|
|
20241024,125500,608946370,5790,5790,5790,5790,0
|
|
20241024,125400,608946370,5790,5790,5790,5790,1
|
|
20241024,125300,608940580,5800,5800,5800,5800,1
|
|
20241024,125200,608934780,5800,5800,5800,5800,0
|
|
20241024,125100,608934780,5800,5800,5800,5800,0
|
|
20241024,125000,608934780,5800,5800,5800,5800,500
|
|
20241024,124900,606034780,5800,5800,5800,5800,44
|
|
20241024,124800,605779580,5800,5800,5800,5800,60
|
|
20241024,124700,605431580,5800,5800,5800,5800,0
|
|
20241024,124600,605431580,5800,5800,5800,5800,500
|
|
20241024,124500,602531580,5800,5800,5800,5800,55
|
|
20241024,124400,602212580,5800,5800,5800,5800,50
|
|
20241024,124300,601922580,5800,5800,5800,5800,5
|
|
20241024,124200,601893580,5800,5810,5810,5800,2714
|
|
20241024,124100,586151380,5800,5810,5810,5800,650
|
|
20241024,124000,582380880,5810,5810,5810,5810,0
|
|
20241024,123900,582380880,5810,5810,5810,5810,0
|
|
20241024,123800,582380880,5810,5810,5810,5810,0
|
|
20241024,123700,582380880,5810,5810,5810,5810,2
|
|
20241024,123600,582369260,5810,5810,5810,5810,0
|
|
20241024,123500,582369260,5810,5810,5810,5810,0
|
|
20241024,123400,582369260,5810,5810,5810,5810,100
|
|
20241024,123300,581788260,5810,5810,5810,5810,0
|
|
20241024,123200,581788260,5810,5810,5810,5810,70
|
|
20241024,123100,581381560,5800,5800,5800,5800,0
|
|
20241024,123000,581381560,5800,5800,5800,5800,0
|
|
20241024,122900,581381560,5800,5800,5800,5800,3
|
|
20241024,122800,581364160,5810,5810,5810,5810,0
|
|
20241024,122700,581364160,5810,5810,5810,5810,0
|
|
20241024,122600,581364160,5810,5810,5810,5810,0
|
|
20241024,122500,581364160,5810,5810,5810,5810,2
|
|
20241024,122400,581352540,5810,5810,5810,5810,44
|
|
20241024,122300,581096900,5810,5810,5810,5810,333
|
|
20241024,122200,579162170,5820,5820,5820,5820,0
|
|
20241024,122100,579162170,5820,5810,5820,5810,1317
|
|
20241024,122000,571501210,5820,5820,5820,5820,5
|
|
20241024,121900,571472110,5820,5820,5820,5820,0
|
|
20241024,121800,571472110,5820,5820,5820,5820,0
|
|
20241024,121700,571472110,5820,5820,5820,5820,0
|
|
20241024,121600,571472110,5820,5830,5830,5820,2
|
|
20241024,121500,571460460,5810,5810,5810,5810,200
|
|
20241024,121400,570298460,5820,5820,5820,5820,500
|
|
20241024,121300,567388460,5830,5830,5830,5830,0
|
|
20241024,121200,567388460,5830,5830,5830,5830,15
|
|
20241024,121100,567301010,5830,5830,5830,5830,1
|
|
20241024,121000,567295180,5810,5810,5810,5810,0
|
|
20241024,120900,567295180,5810,5810,5810,5810,1000
|
|
20241024,120800,561485180,5810,5810,5810,5810,0
|
|
20241024,120700,561485180,5810,5810,5810,5810,0
|
|
20241024,120600,561485180,5810,5810,5810,5810,0
|
|
20241024,120500,561485180,5810,5820,5820,5810,346
|
|
20241024,120400,559472920,5820,5820,5820,5820,0
|
|
20241024,120300,559472920,5820,5820,5820,5820,0
|
|
20241024,120200,559472920,5820,5820,5820,5820,0
|
|
20241024,120100,559472920,5820,5820,5820,5820,0
|
|
20241024,120000,559472920,5820,5820,5820,5820,0
|
|
20241024,115900,559472920,5820,5820,5820,5820,1
|
|
20241024,115800,559467100,5820,5820,5820,5820,56
|
|
20241024,115700,559141180,5830,5810,5830,5810,145
|
|
20241024,115600,558296290,5830,5830,5830,5830,0
|
|
20241024,115500,558296290,5830,5830,5830,5820,600
|
|
20241024,115400,554798670,5830,5830,5830,5830,0
|
|
20241024,115300,554798670,5830,5820,5830,5820,702
|
|
20241024,115200,550706020,5820,5820,5820,5820,0
|
|
20241024,115100,550706020,5820,5820,5820,5820,0
|
|
20241024,115000,550706020,5820,5820,5820,5820,0
|
|
20241024,114900,550706020,5820,5820,5820,5820,138
|
|
20241024,114800,549902860,5800,5800,5800,5800,202
|
|
20241024,114700,548731260,5810,5810,5810,5810,2
|
|
20241024,114600,548719640,5810,5810,5810,5810,8
|
|
20241024,114500,548673160,5820,5800,5820,5800,35
|
|
20241024,114400,548470140,5800,5800,5800,5800,0
|
|
20241024,114300,548470140,5800,5800,5800,5800,0
|
|
20241024,114200,548470140,5800,5800,5800,5800,80
|
|
20241024,114100,548006140,5820,5820,5820,5820,125
|
|
20241024,114000,547278640,5810,5810,5810,5810,0
|
|
20241024,113900,547278640,5810,5810,5810,5810,237
|
|
20241024,113800,545901670,5790,5790,5790,5790,0
|
|
20241024,113700,545901670,5790,5790,5790,5790,5
|
|
20241024,113600,545872720,5790,5790,5790,5790,10
|
|
20241024,113500,545814820,5810,5810,5810,5810,0
|
|
20241024,113400,545814820,5810,5810,5810,5810,0
|
|
20241024,113300,545814820,5810,5810,5810,5810,0
|
|
20241024,113200,545814820,5810,5810,5810,5810,0
|
|
20241024,113100,545814820,5810,5810,5810,5810,0
|
|
20241024,113000,545814820,5810,5810,5810,5810,1
|
|
20241024,112900,545809010,5780,5780,5780,5780,0
|
|
20241024,112800,545809010,5780,5780,5780,5780,0
|
|
20241024,112700,545809010,5780,5780,5780,5780,0
|
|
20241024,112600,545809010,5780,5780,5780,5780,0
|
|
20241024,112500,545809010,5780,5780,5780,5780,10
|
|
20241024,112400,545751210,5810,5790,5810,5780,36
|
|
20241024,112300,545543050,5790,5810,5810,5780,19
|
|
20241024,112200,545432880,5790,5790,5790,5790,16
|
|
20241024,112100,545340240,5810,5810,5810,5810,0
|
|
20241024,112000,545340240,5810,5810,5810,5810,0
|
|
20241024,111900,545340240,5810,5810,5810,5810,400
|
|
20241024,111800,543016240,5810,5810,5810,5810,127
|
|
20241024,111700,542278370,5810,5810,5810,5810,0
|
|
20241024,111600,542278370,5810,5810,5810,5810,1
|
|
20241024,111500,542272560,5760,5760,5760,5760,0
|
|
20241024,111400,542272560,5760,5760,5760,5760,0
|
|
20241024,111300,542272560,5760,5760,5760,5760,0
|
|
20241024,111200,542272560,5760,5760,5760,5760,0
|
|
20241024,111100,542272560,5760,5760,5760,5760,30
|
|
20241024,111000,542099760,5770,5810,5810,5770,4254
|
|
20241024,110900,517549340,5820,5820,5820,5820,0
|
|
20241024,110800,517549340,5820,5820,5820,5820,0
|
|
20241024,110700,517549340,5820,5820,5820,5820,0
|
|
20241024,110600,517549340,5820,5820,5820,5820,0
|
|
20241024,110500,517549340,5820,5820,5820,5820,0
|
|
20241024,110400,517549340,5820,5820,5820,5820,0
|
|
20241024,110300,517549340,5820,5820,5820,5820,0
|
|
20241024,110200,517549340,5820,5820,5820,5820,0
|
|
20241024,110100,517549340,5820,5820,5820,5820,50
|
|
20241024,110000,517258340,5810,5800,5810,5800,632
|
|
20241024,105900,513591420,5790,5790,5790,5790,0
|
|
20241024,105800,513591420,5790,5790,5790,5790,227
|
|
20241024,105700,512277090,5780,5780,5780,5780,10
|
|
20241024,105600,512219290,5780,5780,5780,5780,50
|
|
20241024,105500,511930290,5780,5780,5780,5780,15
|
|
20241024,105400,511843590,5780,5780,5780,5780,0
|
|
20241024,105300,511843590,5780,5780,5780,5780,0
|
|
20241024,105200,511843590,5780,5780,5780,5780,0
|
|
20241024,105100,511843590,5780,5780,5780,5780,205
|
|
20241024,105000,510658690,5770,5780,5780,5770,261
|
|
20241024,104900,509150680,5780,5780,5780,5780,810
|
|
20241024,104800,504468880,5800,5780,5800,5780,177
|
|
20241024,104700,503442540,5780,5780,5780,5780,0
|
|
20241024,104600,503442540,5780,5780,5780,5780,10
|
|
20241024,104500,503384740,5780,5780,5780,5780,0
|
|
20241024,104400,503384740,5780,5780,5780,5780,0
|
|
20241024,104300,503384740,5780,5780,5780,5780,0
|
|
20241024,104200,503384740,5780,5780,5780,5780,68
|
|
20241024,104100,502991700,5780,5780,5780,5780,0
|
|
20241024,104000,502991700,5780,5780,5780,5780,0
|
|
20241024,103900,502991700,5780,5780,5780,5780,1
|
|
20241024,103800,502985920,5790,5790,5790,5790,1
|
|
20241024,103700,502980130,5790,5790,5790,5790,0
|
|
20241024,103600,502980130,5790,5790,5790,5790,116
|
|
20241024,103500,502308490,5800,5800,5800,5800,110
|
|
20241024,103400,501670490,5790,5790,5790,5790,0
|
|
20241024,103300,501670490,5790,5790,5790,5790,0
|
|
20241024,103200,501670490,5790,5790,5790,5790,2
|
|
20241024,103100,501658910,5780,5780,5780,5780,0
|
|
20241024,103000,501658910,5780,5780,5780,5780,0
|
|
20241024,102900,501658910,5780,5780,5780,5780,268
|
|
20241024,102800,500109870,5810,5800,5810,5800,553
|
|
20241024,102700,496901960,5800,5800,5800,5800,651
|
|
20241024,102600,493126160,5810,5810,5810,5810,2
|
|
20241024,102500,493114540,5780,5780,5780,5780,2
|
|
20241024,102400,493102980,5800,5800,5800,5800,80
|
|
20241024,102300,492638980,5790,5790,5790,5790,175
|
|
20241024,102200,491625730,5790,5790,5790,5790,50
|
|
20241024,102100,491336230,5780,5800,5800,5780,2124
|
|
20241024,102000,479055510,5800,5800,5800,5800,2000
|
|
20241024,101900,467455510,5800,5800,5800,5800,0
|
|
20241024,101800,467455510,5800,5800,5800,5800,3
|
|
20241024,101700,467438110,5800,5800,5800,5800,4
|
|
20241024,101600,467414910,5800,5800,5800,5800,4
|
|
20241024,101500,467391710,5800,5800,5800,5800,4
|
|
20241024,101400,467368510,5780,5790,5800,5780,713
|
|
20241024,101300,463247220,5810,5810,5810,5810,1
|
|
20241024,101200,463241410,5780,5780,5780,5780,62
|
|
20241024,101100,462883050,5780,5780,5780,5780,10
|
|
20241024,101000,462825250,5790,5790,5790,5790,0
|
|
20241024,100900,462825250,5790,5790,5790,5790,1
|
|
20241024,100800,462819460,5790,5790,5790,5790,340
|
|
20241024,100700,460850860,5790,5790,5790,5790,0
|
|
20241024,100600,460850860,5790,5790,5790,5790,0
|
|
20241024,100500,460850860,5790,5790,5790,5790,40
|
|
20241024,100400,460619260,5790,5790,5790,5790,110
|
|
20241024,100300,459982360,5780,5780,5780,5780,0
|
|
20241024,100200,459982360,5780,5780,5780,5780,0
|
|
20241024,100100,459982360,5780,5790,5790,5780,316
|
|
20241024,100000,458155750,5780,5780,5780,5780,0
|
|
20241024,095900,458155750,5780,5780,5780,5780,70
|
|
20241024,095800,457751150,5780,5800,5800,5780,100
|
|
20241024,095700,457171250,5800,5800,5800,5800,1006
|
|
20241024,095600,451336450,5800,5800,5800,5780,1113
|
|
20241024,095500,444885050,5780,5800,5800,5780,2348
|
|
20241024,095400,431311580,5790,5800,5800,5790,434
|
|
20241024,095300,428798680,5800,5790,5800,5780,603
|
|
20241024,095200,425313290,5790,5780,5800,5780,275
|
|
20241024,095100,423723640,5780,5800,5800,5780,145
|
|
20241024,095000,422885460,5780,5800,5800,5780,37
|
|
20241024,094900,422671320,5800,5800,5800,5800,3004
|
|
20241024,094800,405248120,5770,5790,5800,5770,2600
|
|
20241024,094700,390226450,5790,5790,5790,5790,10
|
|
20241024,094600,390168550,5790,5800,5800,5790,26
|
|
20241024,094500,390017970,5790,5800,5800,5790,24
|
|
20241024,094400,389878970,5800,5800,5800,5800,520
|
|
20241024,094300,386862970,5800,5800,5800,5790,287
|
|
20241024,094200,385198390,5770,5790,5800,5770,234
|
|
20241024,094100,383845510,5790,5800,5800,5790,4
|
|
20241024,094000,383822330,5780,5800,5800,5770,162
|
|
20241024,093900,382887430,5760,5800,5800,5760,7654
|
|
20241024,093800,338783310,5800,5800,5800,5800,2
|
|
20241024,093700,338771710,5770,5800,5800,5770,493
|
|
20241024,093600,335922160,5780,5780,5780,5780,2302
|
|
20241024,093500,322616600,5780,5780,5780,5780,280
|
|
20241024,093400,320998200,5780,5780,5780,5780,234
|
|
20241024,093300,319645680,5780,5770,5780,5770,413
|
|
20241024,093200,317262540,5780,5820,5820,5780,2810
|
|
20241024,093100,301020340,5770,5790,5790,5770,2371
|
|
20241024,093000,287315420,5800,5800,5800,5800,42
|
|
20241024,092900,287071820,5800,5800,5800,5800,2
|
|
20241024,092800,287060220,5810,5810,5810,5810,5
|
|
20241024,092700,287031170,5810,5800,5810,5800,255
|
|
20241024,092600,285551620,5800,5800,5800,5800,0
|
|
20241024,092500,285551620,5800,5800,5800,5790,241
|
|
20241024,092400,284154380,5790,5810,5810,5790,90
|
|
20241024,092300,283632380,5810,5830,5830,5780,1965
|
|
20241024,092200,272263700,5820,5820,5820,5780,4538
|
|
20241024,092100,245998570,5780,5800,5800,5770,11026
|
|
20241024,092000,182260330,5800,5800,5800,5800,0
|
|
20241024,091900,182260330,5800,5820,5820,5800,1391
|
|
20241024,091800,174190020,5820,5820,5820,5820,10
|
|
20241024,091700,174131820,5820,5820,5820,5820,96
|
|
20241024,091600,173573100,5820,5820,5820,5820,348
|
|
20241024,091500,171547740,5820,5840,5840,5820,523
|
|
20241024,091400,168493620,5830,5800,5830,5800,86
|
|
20241024,091300,167993580,5800,5800,5800,5800,64
|
|
20241024,091200,167622380,5800,5800,5820,5800,2593
|
|
20241024,091100,152543260,5790,5810,5810,5790,576
|
|
20241024,091000,149202320,5800,5820,5820,5730,10490
|
|
20241024,090900,88411780,5830,5890,5890,5820,7553
|
|
20241024,090800,44212900,5890,5890,5890,5890,895
|
|
20241024,090700,38941350,5880,5890,5890,5880,40
|
|
20241024,090600,38705930,5890,5910,5910,5890,1974
|
|
20241024,090500,27063600,5900,5900,5900,5900,0
|
|
20241024,090400,27063600,5900,5880,5900,5880,73
|
|
20241024,090300,26634240,5880,5880,5880,5880,26
|
|
20241024,090200,26481360,5880,5880,5880,5880,415
|
|
20241024,090100,24041160,5880,5920,5920,5880,501
|
|
20241024,090000,21095240,5920,5880,5920,5880,3450
|