592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184900,568224600,17610,17610,17610,17610,2892
|
|
20241024,184800,568224600,17610,17610,17610,17610,0
|
|
20241024,184700,568224600,17610,17610,17610,17610,0
|
|
20241024,184600,568224600,17610,17610,17610,17610,0
|
|
20241024,184500,568224600,17610,17610,17610,17610,0
|
|
20241024,184400,568224600,17610,17610,17610,17610,0
|
|
20241024,184300,568224600,17610,17610,17610,17610,0
|
|
20241024,184200,568224600,17610,17610,17610,17610,0
|
|
20241024,184100,568224600,17610,17610,17610,17610,0
|
|
20241024,184000,568224600,17610,17610,17610,17610,0
|
|
20241024,183900,568224600,17610,17610,17610,17610,0
|
|
20241024,183800,568224600,17610,17610,17610,17610,0
|
|
20241024,183700,568224600,17610,17610,17610,17610,0
|
|
20241024,183600,568224600,17610,17610,17610,17610,0
|
|
20241024,183500,568224600,17610,17610,17610,17610,0
|
|
20241024,183400,568224600,17610,17610,17610,17610,0
|
|
20241024,183300,568224600,17610,17610,17610,17610,0
|
|
20241024,183200,568224600,17610,17610,17610,17610,0
|
|
20241024,183100,568224600,17610,17610,17610,17610,0
|
|
20241024,183000,568224600,17610,17610,17610,17610,0
|
|
20241024,182900,568224600,17610,17610,17610,17610,0
|
|
20241024,182800,568224600,17610,17610,17610,17610,0
|
|
20241024,182700,568224600,17610,17610,17610,17610,0
|
|
20241024,182600,568224600,17610,17610,17610,17610,0
|
|
20241024,182500,568224600,17610,17610,17610,17610,0
|
|
20241024,182400,568224600,17610,17610,17610,17610,0
|
|
20241024,182300,568224600,17610,17610,17610,17610,0
|
|
20241024,182200,568224600,17610,17610,17610,17610,0
|
|
20241024,182100,568224600,17610,17610,17610,17610,0
|
|
20241024,182000,568224600,17610,17610,17610,17610,0
|
|
20241024,181900,568224600,17610,17610,17610,17610,2892
|
|
20241024,181800,568224600,17610,17610,17610,17610,0
|
|
20241024,181700,568224600,17610,17610,17610,17610,0
|
|
20241024,181600,568224600,17610,17610,17610,17610,0
|
|
20241024,181500,568224600,17610,17610,17610,17610,0
|
|
20241024,181400,568224600,17610,17610,17610,17610,0
|
|
20241024,181300,568224600,17610,17610,17610,17610,0
|
|
20241024,181200,568224600,17610,17610,17610,17610,0
|
|
20241024,181100,568224600,17610,17610,17610,17610,0
|
|
20241024,181000,568224600,17610,17610,17610,17610,0
|
|
20241024,180900,568224600,17610,17610,17610,17610,0
|
|
20241024,180800,568224600,17610,17610,17610,17610,0
|
|
20241024,180700,568224600,17610,17610,17610,17610,0
|
|
20241024,180600,568224600,17610,17610,17610,17610,0
|
|
20241024,180500,568224600,17610,17610,17610,17610,0
|
|
20241024,180400,568224600,17610,17610,17610,17610,0
|
|
20241024,180300,568224600,17610,17610,17610,17610,0
|
|
20241024,180200,568224600,17610,17610,17610,17610,0
|
|
20241024,180100,568224600,17610,17610,17610,17610,0
|
|
20241024,180000,568224600,17610,17610,17610,17610,0
|
|
20241024,175900,568224600,17610,17610,17610,17610,0
|
|
20241024,175800,568224600,17610,17610,17610,17610,0
|
|
20241024,175700,568224600,17610,17610,17610,17610,0
|
|
20241024,175600,568224600,17610,17610,17610,17610,0
|
|
20241024,175500,568224600,17610,17610,17610,17610,0
|
|
20241024,175400,568224600,17610,17610,17610,17610,0
|
|
20241024,175300,568224600,17610,17610,17610,17610,0
|
|
20241024,175200,568224600,17610,17610,17610,17610,0
|
|
20241024,175100,568224600,17610,17610,17610,17610,0
|
|
20241024,175000,568224600,17610,17610,17610,17610,0
|
|
20241024,174900,568224600,17610,17610,17610,17610,2892
|
|
20241024,174800,568224600,17610,17610,17610,17610,0
|
|
20241024,174700,568224600,17610,17610,17610,17610,0
|
|
20241024,174600,568224600,17610,17610,17610,17610,0
|
|
20241024,174500,568224600,17610,17610,17610,17610,0
|
|
20241024,174400,568224600,17610,17610,17610,17610,0
|
|
20241024,174300,568224600,17610,17610,17610,17610,0
|
|
20241024,174200,568224600,17610,17610,17610,17610,0
|
|
20241024,174100,568224600,17610,17610,17610,17610,0
|
|
20241024,174000,568224600,17610,17610,17610,17610,0
|
|
20241024,173900,568224600,17610,17610,17610,17610,0
|
|
20241024,173800,568224600,17610,17610,17610,17610,0
|
|
20241024,173700,568224600,17610,17610,17610,17610,0
|
|
20241024,173600,568224600,17610,17610,17610,17610,0
|
|
20241024,173500,568224600,17610,17610,17610,17610,0
|
|
20241024,173400,568224600,17610,17610,17610,17610,0
|
|
20241024,173300,568224600,17610,17610,17610,17610,0
|
|
20241024,173200,568224600,17610,17610,17610,17610,0
|
|
20241024,173100,568224600,17610,17610,17610,17610,0
|
|
20241024,173000,568224600,17610,17610,17610,17610,0
|
|
20241024,172900,568224600,17610,17610,17610,17610,0
|
|
20241024,172800,568224600,17610,17610,17610,17610,0
|
|
20241024,172700,568224600,17610,17610,17610,17610,0
|
|
20241024,172600,568224600,17610,17610,17610,17610,0
|
|
20241024,172500,568224600,17610,17610,17610,17610,0
|
|
20241024,172400,568224600,17610,17610,17610,17610,0
|
|
20241024,172300,568224600,17610,17610,17610,17610,0
|
|
20241024,172200,568224600,17610,17610,17610,17610,0
|
|
20241024,172100,568224600,17610,17610,17610,17610,0
|
|
20241024,172000,568224600,17610,17610,17610,17610,0
|
|
20241024,171900,568224600,17610,17610,17610,17610,2892
|
|
20241024,171800,568224600,17610,17610,17610,17610,0
|
|
20241024,171700,568224600,17610,17610,17610,17610,0
|
|
20241024,171600,568224600,17610,17610,17610,17610,0
|
|
20241024,171500,568224600,17610,17610,17610,17610,0
|
|
20241024,171400,568224600,17610,17610,17610,17610,0
|
|
20241024,171300,568224600,17610,17610,17610,17610,0
|
|
20241024,171200,568224600,17610,17610,17610,17610,0
|
|
20241024,171100,568224600,17610,17610,17610,17610,0
|
|
20241024,171000,568224600,17610,17610,17610,17610,0
|
|
20241024,170900,568224600,17610,17610,17610,17610,0
|
|
20241024,170800,568224600,17610,17610,17610,17610,0
|
|
20241024,170700,568224600,17610,17610,17610,17610,0
|
|
20241024,170600,568224600,17610,17610,17610,17610,0
|
|
20241024,170500,568224600,17610,17610,17610,17610,0
|
|
20241024,170400,568224600,17610,17610,17610,17610,0
|
|
20241024,170300,568224600,17610,17610,17610,17610,0
|
|
20241024,170200,568224600,17610,17610,17610,17610,0
|
|
20241024,170100,568224600,17610,17610,17610,17610,0
|
|
20241024,170000,568224600,17610,17610,17610,17610,0
|
|
20241024,165900,568224600,17610,17610,17610,17610,0
|
|
20241024,165800,568224600,17610,17610,17610,17610,0
|
|
20241024,165700,568224600,17610,17610,17610,17610,0
|
|
20241024,165600,568224600,17610,17610,17610,17610,0
|
|
20241024,165500,568224600,17610,17610,17610,17610,0
|
|
20241024,165400,568224600,17610,17610,17610,17610,0
|
|
20241024,165300,568224600,17610,17610,17610,17610,0
|
|
20241024,165200,568224600,17610,17610,17610,17610,0
|
|
20241024,165100,568224600,17610,17610,17610,17610,0
|
|
20241024,165000,568224600,17610,17610,17610,17610,0
|
|
20241024,164900,568224600,17610,17610,17610,17610,2892
|
|
20241024,164800,568224600,17610,17610,17610,17610,0
|
|
20241024,164700,568224600,17610,17610,17610,17610,0
|
|
20241024,164600,568224600,17610,17610,17610,17610,0
|
|
20241024,164500,568224600,17610,17610,17610,17610,0
|
|
20241024,164400,568224600,17610,17610,17610,17610,0
|
|
20241024,164300,568224600,17610,17610,17610,17610,0
|
|
20241024,164200,568224600,17610,17610,17610,17610,0
|
|
20241024,164100,568224600,17610,17610,17610,17610,0
|
|
20241024,164000,568224600,17610,17610,17610,17610,0
|
|
20241024,163900,568224600,17610,17610,17610,17610,0
|
|
20241024,163800,568224600,17610,17610,17610,17610,0
|
|
20241024,163700,568224600,17610,17610,17610,17610,0
|
|
20241024,163600,568224600,17610,17610,17610,17610,0
|
|
20241024,163500,568224600,17610,17610,17610,17610,0
|
|
20241024,163400,568224600,17610,17610,17610,17610,0
|
|
20241024,163300,568224600,17610,17610,17610,17610,0
|
|
20241024,163200,568224600,17610,17610,17610,17610,0
|
|
20241024,163100,568224600,17610,17610,17610,17610,0
|
|
20241024,163000,568224600,17610,17610,17610,17610,0
|
|
20241024,162900,568224600,17610,17610,17610,17610,0
|
|
20241024,162800,568224600,17610,17610,17610,17610,0
|
|
20241024,162700,568224600,17610,17610,17610,17610,0
|
|
20241024,162600,568224600,17610,17610,17610,17610,0
|
|
20241024,162500,568224600,17610,17610,17610,17610,0
|
|
20241024,162400,568224600,17610,17610,17610,17610,0
|
|
20241024,162300,568224600,17610,17610,17610,17610,0
|
|
20241024,162200,568224600,17610,17610,17610,17610,0
|
|
20241024,162100,568224600,17610,17610,17610,17610,0
|
|
20241024,162000,568224600,17610,17610,17610,17610,0
|
|
20241024,161900,568224600,17610,17610,17610,17610,2892
|
|
20241024,161800,568224600,17610,17610,17610,17610,0
|
|
20241024,161700,568224600,17610,17610,17610,17610,0
|
|
20241024,161600,568224600,17610,17610,17610,17610,0
|
|
20241024,161500,568224600,17610,17610,17610,17610,0
|
|
20241024,161400,568224600,17610,17610,17610,17610,0
|
|
20241024,161300,568224600,17610,17610,17610,17610,0
|
|
20241024,161200,568224600,17610,17610,17610,17610,0
|
|
20241024,161100,568224600,17610,17610,17610,17610,0
|
|
20241024,161000,568224600,17610,17610,17610,17610,0
|
|
20241024,160900,568224600,17610,17610,17610,17610,0
|
|
20241024,160800,568224600,17610,17610,17610,17610,0
|
|
20241024,160700,568224600,17610,17610,17610,17610,0
|
|
20241024,160600,568224600,17610,17610,17610,17610,0
|
|
20241024,160500,568224600,17610,17610,17610,17610,0
|
|
20241024,160400,568224600,17610,17610,17610,17610,0
|
|
20241024,160300,568224600,17610,17610,17610,17610,0
|
|
20241024,160200,568224600,17610,17610,17610,17610,0
|
|
20241024,160100,568224600,17610,17610,17610,17610,0
|
|
20241024,160000,568224600,17610,17610,17610,17610,0
|
|
20241024,155900,568224600,17610,17610,17610,17610,0
|
|
20241024,155800,568224600,17610,17610,17610,17610,0
|
|
20241024,155700,568224600,17610,17610,17610,17610,0
|
|
20241024,155600,568224600,17610,17610,17610,17610,0
|
|
20241024,155500,568224600,17610,17610,17610,17610,0
|
|
20241024,155400,568224600,17610,17610,17610,17610,0
|
|
20241024,155300,568224600,17610,17610,17610,17610,0
|
|
20241024,155200,568224600,17610,17610,17610,17610,0
|
|
20241024,155100,568224600,17610,17610,17610,17610,0
|
|
20241024,155000,568224600,17610,17610,17610,17610,0
|
|
20241024,154900,568224600,17610,17610,17610,17610,2892
|
|
20241024,154800,568224600,17610,17610,17610,17610,0
|
|
20241024,154700,568224600,17610,17610,17610,17610,0
|
|
20241024,154600,568224600,17610,17610,17610,17610,0
|
|
20241024,154500,568224600,17610,17610,17610,17610,0
|
|
20241024,154400,568224600,17610,17610,17610,17610,0
|
|
20241024,154300,568224600,17610,17610,17610,17610,0
|
|
20241024,154200,568224600,17610,17610,17610,17610,0
|
|
20241024,154100,568224600,17610,17610,17610,17610,0
|
|
20241024,154000,568224600,17610,17610,17610,17610,0
|
|
20241024,153900,568224600,17610,17610,17610,17610,0
|
|
20241024,153800,568224600,17610,17610,17610,17610,0
|
|
20241024,153700,568224600,17610,17610,17610,17610,0
|
|
20241024,153600,568224600,17610,17610,17610,17610,0
|
|
20241024,153500,568224600,17610,17610,17610,17610,0
|
|
20241024,153400,568224600,17610,17610,17610,17610,0
|
|
20241024,153300,568224600,17610,17610,17610,17610,0
|
|
20241024,153200,568224600,17610,17610,17610,17610,0
|
|
20241024,153100,568224600,17610,17610,17610,17610,0
|
|
20241024,153000,568224600,17610,17610,17610,17610,2892
|
|
20241024,152900,517296480,17560,17560,17560,17560,0
|
|
20241024,152800,517296480,17560,17560,17560,17560,0
|
|
20241024,152700,517296480,17560,17560,17560,17560,0
|
|
20241024,152600,517296480,17560,17560,17560,17560,0
|
|
20241024,152500,517296480,17560,17560,17560,17560,0
|
|
20241024,152400,517296480,17560,17560,17560,17560,0
|
|
20241024,152300,517296480,17560,17560,17560,17560,0
|
|
20241024,152200,517296480,17560,17560,17560,17560,0
|
|
20241024,152100,517296480,17560,17560,17560,17560,0
|
|
20241024,152000,517296480,17560,17560,17560,17560,0
|
|
20241024,151900,517296480,17560,17540,17560,17510,194
|
|
20241024,151800,513895200,17540,17540,17540,17540,9
|
|
20241024,151700,513737340,17540,17540,17540,17530,174
|
|
20241024,151600,510686410,17540,17540,17540,17520,74
|
|
20241024,151500,509388840,17530,17540,17540,17530,100
|
|
20241024,151400,507634950,17520,17530,17540,17520,173
|
|
20241024,151300,504603580,17510,17550,17550,17510,174
|
|
20241024,151200,501555440,17550,17510,17550,17500,412
|
|
20241024,151100,494341170,17510,17500,17540,17500,312
|
|
20241024,151000,488873990,17510,17490,17510,17490,252
|
|
20241024,150900,484463440,17500,17500,17500,17500,13
|
|
20241024,150800,484235940,17490,17480,17490,17480,486
|
|
20241024,150700,475740280,17480,17490,17490,17480,376
|
|
20241024,150600,469167170,17490,17470,17490,17460,313
|
|
20241024,150500,463697850,17480,17460,17490,17450,156
|
|
20241024,150400,460970790,17470,17460,17470,17460,93
|
|
20241024,150300,459346970,17460,17460,17460,17460,140
|
|
20241024,150200,456902570,17460,17460,17460,17450,15
|
|
20241024,150100,456640680,17460,17460,17460,17460,41
|
|
20241024,150000,455924820,17460,17450,17460,17440,353
|
|
20241024,145900,449768110,17450,17450,17460,17450,181
|
|
20241024,145800,446609620,17450,17470,17470,17450,103
|
|
20241024,145700,444811310,17450,17450,17490,17450,153
|
|
20241024,145600,442139610,17450,17450,17490,17450,757
|
|
20241024,145500,428925370,17450,17420,17450,17420,157
|
|
20241024,145400,426187930,17420,17420,17420,17420,13
|
|
20241024,145300,425961470,17410,17440,17440,17400,94
|
|
20241024,145200,424325660,17440,17390,17440,17390,33
|
|
20241024,145100,423750240,17390,17500,17500,17380,288
|
|
20241024,145000,418724200,17410,17360,17500,17360,952
|
|
20241024,144900,402119090,17360,17360,17360,17350,53
|
|
20241024,144800,401199020,17360,17350,17360,17350,144
|
|
20241024,144700,398700130,17360,17350,17360,17350,118
|
|
20241024,144600,396652320,17340,17350,17350,17340,46
|
|
20241024,144500,395854260,17350,17350,17350,17340,5
|
|
20241024,144400,395767540,17350,17350,17350,17340,74
|
|
20241024,144300,394484010,17350,17340,17350,17340,4
|
|
20241024,144200,394414620,17360,17340,17360,17340,171
|
|
20241024,144100,391448570,17340,17330,17340,17330,349
|
|
20241024,144000,385396930,17330,17320,17330,17320,29
|
|
20241024,143900,384894630,17320,17320,17320,17320,60
|
|
20241024,143800,383855430,17320,17320,17320,17320,38
|
|
20241024,143700,383197270,17320,17320,17320,17310,53
|
|
20241024,143600,382279430,17320,17320,17320,17320,35
|
|
20241024,143500,381673230,17320,17320,17320,17320,10
|
|
20241024,143400,381500030,17320,17320,17320,17310,38
|
|
20241024,143300,380841880,17320,17320,17320,17320,47
|
|
20241024,143200,380027840,17320,17320,17320,17320,5
|
|
20241024,143100,379941240,17320,17320,17320,17320,43
|
|
20241024,143000,379196480,17310,17320,17320,17310,39
|
|
20241024,142900,378521010,17320,17320,17320,17320,4
|
|
20241024,142800,378451730,17310,17320,17320,17310,64
|
|
20241024,142700,377343450,17320,17320,17320,17320,43
|
|
20241024,142600,376598690,17310,17320,17320,17310,40
|
|
20241024,142500,375905900,17320,17320,17320,17320,2
|
|
20241024,142400,375871260,17310,17310,17310,17310,38
|
|
20241024,142300,375213480,17310,17310,17310,17300,40
|
|
20241024,142200,374521090,17300,17300,17300,17300,2
|
|
20241024,142100,374486490,17310,17320,17320,17310,189
|
|
20241024,142000,371213480,17330,17340,17340,17330,90
|
|
20241024,141900,369653450,17340,17340,17340,17340,0
|
|
20241024,141800,369653450,17340,17340,17350,17340,101
|
|
20241024,141700,367901760,17340,17340,17350,17340,133
|
|
20241024,141600,365594900,17340,17350,17350,17340,88
|
|
20241024,141500,364068650,17340,17340,17340,17340,11
|
|
20241024,141400,363877910,17340,17330,17340,17330,36
|
|
20241024,141300,363253680,17330,17330,17330,17330,238
|
|
20241024,141200,359129140,17330,17330,17330,17330,91
|
|
20241024,141100,357552110,17330,17330,17330,17330,36
|
|
20241024,141000,356928230,17320,17330,17330,17320,35
|
|
20241024,140900,356321690,17320,17320,17320,17320,8
|
|
20241024,140800,356183130,17330,17310,17330,17300,48
|
|
20241024,140700,355352050,17310,17300,17310,17300,46
|
|
20241024,140600,354555930,17300,17300,17300,17290,250
|
|
20241024,140500,350232040,17300,17310,17310,17300,321
|
|
20241024,140400,344677330,17310,17310,17310,17310,44
|
|
20241024,140300,343915690,17300,17290,17300,17290,770
|
|
20241024,140200,330601650,17280,17330,17330,17280,1636
|
|
20241024,140100,302297480,17320,17350,17360,17320,407
|
|
20241024,140000,295240000,17360,17360,17360,17360,37
|
|
20241024,135900,294597680,17360,17360,17360,17360,0
|
|
20241024,135800,294597680,17360,17360,17360,17350,61
|
|
20241024,135700,293538920,17360,17360,17370,17360,16
|
|
20241024,135600,293261060,17350,17350,17350,17340,1197
|
|
20241024,135500,272493290,17350,17350,17350,17350,35
|
|
20241024,135400,271886040,17370,17370,17370,17370,115
|
|
20241024,135300,269888490,17380,17400,17400,17380,82
|
|
20241024,135200,268462630,17400,17420,17420,17400,8
|
|
20241024,135100,268323370,17430,17430,17430,17430,34
|
|
20241024,135000,267730750,17420,17420,17420,17420,0
|
|
20241024,134900,267730750,17420,17420,17420,17420,0
|
|
20241024,134800,267730750,17420,17430,17430,17420,2
|
|
20241024,134700,267695900,17430,17430,17430,17430,0
|
|
20241024,134600,267695900,17430,17430,17430,17430,54
|
|
20241024,134500,266754680,17440,17440,17440,17440,73
|
|
20241024,134400,265481560,17450,17450,17450,17450,2
|
|
20241024,134300,265446660,17450,17450,17450,17450,103
|
|
20241024,134200,263649310,17460,17470,17470,17460,45
|
|
20241024,134100,262863200,17480,17480,17480,17480,0
|
|
20241024,134000,262863200,17480,17490,17490,17480,22
|
|
20241024,133900,262478550,17500,17500,17500,17500,1
|
|
20241024,133800,262461050,17510,17510,17510,17510,0
|
|
20241024,133700,262461050,17510,17510,17510,17510,53
|
|
20241024,133600,261533020,17470,17470,17470,17470,0
|
|
20241024,133500,261533020,17470,17510,17520,17470,348
|
|
20241024,133400,255452770,17500,17550,17550,17500,472
|
|
20241024,133300,247176170,17550,17550,17550,17550,2
|
|
20241024,133200,247141070,17550,17560,17560,17550,29
|
|
20241024,133100,246632110,17560,17540,17560,17540,32
|
|
20241024,133000,246070530,17530,17530,17530,17530,52
|
|
20241024,132900,245158970,17530,17570,17570,17530,207
|
|
20241024,132800,241525280,17570,17530,17570,17530,83
|
|
20241024,132700,240068150,17520,17520,17520,17520,33
|
|
20241024,132600,239489990,17510,17500,17510,17490,132
|
|
20241024,132500,237180720,17530,17510,17530,17510,716
|
|
20241024,132400,224641960,17510,17410,17620,17410,2857
|
|
20241024,132300,174491420,17440,17380,17440,17380,308
|
|
20241024,132200,169138140,17390,17400,17400,17390,2
|
|
20241024,132100,169103350,17440,17370,17440,17370,440
|
|
20241024,132000,161443240,17370,17270,17370,17260,1351
|
|
20241024,131900,138092530,17280,17290,17290,17280,60
|
|
20241024,131800,137055710,17300,17300,17300,17300,69
|
|
20241024,131700,135862010,17300,17300,17300,17300,146
|
|
20241024,131600,133336210,17310,17310,17310,17310,5
|
|
20241024,131500,133249660,17310,17310,17310,17310,1
|
|
20241024,131400,133232350,17310,17310,17310,17310,6
|
|
20241024,131300,133128490,17310,17310,17310,17310,48
|
|
20241024,131200,132297610,17300,17360,17360,17300,1022
|
|
20241024,131100,114589670,17360,17360,17360,17360,0
|
|
20241024,131000,114589670,17360,17360,17360,17360,117
|
|
20241024,130900,112558550,17380,17380,17380,17380,0
|
|
20241024,130800,112558550,17380,17380,17380,17380,0
|
|
20241024,130700,112558550,17380,17380,17380,17380,0
|
|
20241024,130600,112558550,17380,17380,17380,17380,30
|
|
20241024,130500,112037150,17360,17400,17400,17360,73
|
|
20241024,130400,110768890,17400,17400,17400,17400,0
|
|
20241024,130300,110768890,17400,17400,17400,17400,0
|
|
20241024,130200,110768890,17400,17400,17400,17400,0
|
|
20241024,130100,110768890,17400,17400,17400,17400,49
|
|
20241024,130000,109916290,17400,17400,17400,17400,1
|
|
20241024,125900,109898890,17400,17400,17400,17400,0
|
|
20241024,125800,109898890,17400,17400,17400,17400,0
|
|
20241024,125700,109898890,17400,17400,17400,17400,0
|
|
20241024,125600,109898890,17400,17400,17400,17400,0
|
|
20241024,125500,109898890,17400,17410,17410,17400,241
|
|
20241024,125400,105703410,17420,17420,17420,17420,0
|
|
20241024,125300,105703410,17420,17420,17420,17420,20
|
|
20241024,125200,105355010,17420,17430,17430,17420,97
|
|
20241024,125100,103665210,17430,17430,17430,17430,1
|
|
20241024,125000,103647780,17420,17420,17420,17420,57
|
|
20241024,124900,102654840,17420,17420,17420,17420,157
|
|
20241024,124800,99919900,17440,17440,17440,17440,0
|
|
20241024,124700,99919900,17440,17440,17440,17440,0
|
|
20241024,124600,99919900,17440,17440,17440,17440,0
|
|
20241024,124500,99919900,17440,17460,17460,17440,392
|
|
20241024,124400,93076970,17460,17470,17470,17460,170
|
|
20241024,124300,90107150,17470,17470,17470,17470,0
|
|
20241024,124200,90107150,17470,17470,17470,17470,10
|
|
20241024,124100,89932450,17460,17460,17460,17460,0
|
|
20241024,124000,89932450,17460,17460,17460,17460,0
|
|
20241024,123900,89932450,17460,17460,17460,17460,0
|
|
20241024,123800,89932450,17460,17460,17460,17460,0
|
|
20241024,123700,89932450,17460,17460,17460,17460,0
|
|
20241024,123600,89932450,17460,17470,17470,17460,381
|
|
20241024,123500,83276420,17470,17470,17470,17470,0
|
|
20241024,123400,83276420,17470,17470,17470,17470,0
|
|
20241024,123300,83276420,17470,17470,17470,17470,35
|
|
20241024,123200,82664970,17460,17460,17460,17460,0
|
|
20241024,123100,82664970,17460,17460,17460,17460,0
|
|
20241024,123000,82664970,17460,17460,17460,17460,0
|
|
20241024,122900,82664970,17460,17460,17460,17460,0
|
|
20241024,122800,82664970,17460,17460,17460,17460,0
|
|
20241024,122700,82664970,17460,17460,17460,17460,5
|
|
20241024,122600,82577670,17470,17470,17470,17470,0
|
|
20241024,122500,82577670,17470,17470,17470,17470,0
|
|
20241024,122400,82577670,17470,17470,17470,17470,0
|
|
20241024,122300,82577670,17470,17470,17470,17470,1
|
|
20241024,122200,82560200,17470,17470,17470,17470,0
|
|
20241024,122100,82560200,17470,17470,17470,17470,0
|
|
20241024,122000,82560200,17470,17470,17470,17470,0
|
|
20241024,121900,82560200,17470,17470,17470,17470,0
|
|
20241024,121800,82560200,17470,17470,17470,17470,0
|
|
20241024,121700,82560200,17470,17470,17470,17470,6
|
|
20241024,121600,82455380,17470,17470,17470,17470,0
|
|
20241024,121500,82455380,17470,17470,17470,17470,0
|
|
20241024,121400,82455380,17470,17470,17470,17470,0
|
|
20241024,121300,82455380,17470,17470,17470,17470,0
|
|
20241024,121200,82455380,17470,17470,17470,17470,0
|
|
20241024,121100,82455380,17470,17470,17470,17470,5
|
|
20241024,121000,82368030,17470,17470,17470,17470,0
|
|
20241024,120900,82368030,17470,17470,17470,17470,0
|
|
20241024,120800,82368030,17470,17470,17470,17470,220
|
|
20241024,120700,78524630,17470,17470,17470,17470,1
|
|
20241024,120600,78507160,17470,17470,17470,17470,0
|
|
20241024,120500,78507160,17470,17470,17470,17470,0
|
|
20241024,120400,78507160,17470,17470,17470,17470,0
|
|
20241024,120300,78507160,17470,17470,17470,17470,0
|
|
20241024,120200,78507160,17470,17470,17470,17470,0
|
|
20241024,120100,78507160,17470,17480,17480,17470,168
|
|
20241024,120000,75570600,17480,17480,17480,17480,105
|
|
20241024,115900,73735200,17490,17490,17490,17490,8
|
|
20241024,115800,73595280,17490,17490,17490,17490,0
|
|
20241024,115700,73595280,17490,17490,17490,17490,1
|
|
20241024,115600,73577790,17490,17490,17490,17490,0
|
|
20241024,115500,73577790,17490,17490,17490,17490,1
|
|
20241024,115400,73560300,17490,17490,17490,17490,69
|
|
20241024,115300,72353490,17490,17490,17490,17490,100
|
|
20241024,115200,70604490,17490,17490,17490,17490,0
|
|
20241024,115100,70604490,17490,17490,17490,17490,0
|
|
20241024,115000,70604490,17490,17490,17490,17490,0
|
|
20241024,114900,70604490,17490,17490,17500,17490,197
|
|
20241024,114800,67157960,17490,17490,17490,17490,0
|
|
20241024,114700,67157960,17490,17490,17490,17490,10
|
|
20241024,114600,66983060,17490,17500,17500,17490,258
|
|
20241024,114500,62468180,17500,17500,17500,17500,0
|
|
20241024,114400,62468180,17500,17530,17530,17500,354
|
|
20241024,114300,56268240,17540,17540,17540,17540,0
|
|
20241024,114200,56268240,17540,17540,17540,17540,0
|
|
20241024,114100,56268240,17540,17540,17540,17540,0
|
|
20241024,114000,56268240,17540,17540,17540,17540,0
|
|
20241024,113900,56268240,17540,17540,17540,17540,0
|
|
20241024,113800,56268240,17540,17540,17540,17540,0
|
|
20241024,113700,56268240,17540,17540,17540,17540,0
|
|
20241024,113600,56268240,17540,17540,17540,17530,116
|
|
20241024,113500,54233650,17540,17540,17540,17540,15
|
|
20241024,113400,53970550,17530,17530,17530,17530,147
|
|
20241024,113300,51393640,17520,17520,17520,17520,0
|
|
20241024,113200,51393640,17520,17520,17520,17520,0
|
|
20241024,113100,51393640,17520,17520,17520,17520,0
|
|
20241024,113000,51393640,17520,17520,17520,17520,22
|
|
20241024,112900,51008200,17510,17510,17510,17510,0
|
|
20241024,112800,51008200,17510,17510,17510,17510,0
|
|
20241024,112700,51008200,17510,17510,17510,17510,0
|
|
20241024,112600,51008200,17510,17510,17510,17510,0
|
|
20241024,112500,51008200,17510,17510,17510,17510,0
|
|
20241024,112400,51008200,17510,17510,17510,17510,0
|
|
20241024,112300,51008200,17510,17510,17510,17510,0
|
|
20241024,112200,51008200,17510,17510,17510,17510,0
|
|
20241024,112100,51008200,17510,17510,17510,17510,0
|
|
20241024,112000,51008200,17510,17520,17520,17510,157
|
|
20241024,111900,48257630,17530,17530,17530,17530,0
|
|
20241024,111800,48257630,17530,17530,17530,17530,0
|
|
20241024,111700,48257630,17530,17530,17530,17530,0
|
|
20241024,111600,48257630,17530,17530,17530,17530,1
|
|
20241024,111500,48240100,17530,17530,17530,17530,0
|
|
20241024,111400,48240100,17530,17530,17530,17530,0
|
|
20241024,111300,48240100,17530,17530,17530,17530,0
|
|
20241024,111200,48240100,17530,17530,17530,17530,0
|
|
20241024,111100,48240100,17530,17530,17530,17530,0
|
|
20241024,111000,48240100,17530,17530,17530,17530,1
|
|
20241024,110900,48222570,17510,17510,17510,17510,0
|
|
20241024,110800,48222570,17510,17510,17510,17510,11
|
|
20241024,110700,48029960,17510,17510,17510,17510,0
|
|
20241024,110600,48029960,17510,17510,17510,17510,0
|
|
20241024,110500,48029960,17510,17510,17510,17510,0
|
|
20241024,110400,48029960,17510,17510,17510,17510,0
|
|
20241024,110300,48029960,17510,17510,17510,17510,0
|
|
20241024,110200,48029960,17510,17530,17530,17510,95
|
|
20241024,110100,46366490,17510,17510,17510,17510,0
|
|
20241024,110000,46366490,17510,17510,17510,17510,0
|
|
20241024,105900,46366490,17510,17510,17510,17510,1
|
|
20241024,105800,46348980,17500,17500,17500,17500,0
|
|
20241024,105700,46348980,17500,17500,17500,17500,0
|
|
20241024,105600,46348980,17500,17500,17500,17500,0
|
|
20241024,105500,46348980,17500,17500,17500,17500,1
|
|
20241024,105400,46331480,17490,17500,17500,17490,77
|
|
20241024,105300,44984010,17500,17500,17500,17500,82
|
|
20241024,105200,43549010,17520,17520,17520,17520,5
|
|
20241024,105100,43461410,17530,17530,17530,17530,0
|
|
20241024,105000,43461410,17530,17530,17530,17530,0
|
|
20241024,104900,43461410,17530,17550,17550,17530,78
|
|
20241024,104800,42093970,17550,17550,17550,17550,0
|
|
20241024,104700,42093970,17550,17550,17550,17550,0
|
|
20241024,104600,42093970,17550,17550,17550,17550,0
|
|
20241024,104500,42093970,17550,17550,17550,17550,2
|
|
20241024,104400,42058870,17540,17540,17540,17540,0
|
|
20241024,104300,42058870,17540,17540,17540,17540,415
|
|
20241024,104200,34779770,17540,17520,17540,17520,27
|
|
20241024,104100,34306690,17540,17540,17540,17540,0
|
|
20241024,104000,34306690,17540,17500,17540,17500,30
|
|
20241024,103900,33780660,17510,17510,17510,17510,0
|
|
20241024,103800,33780660,17510,17510,17510,17510,0
|
|
20241024,103700,33780660,17510,17510,17510,17510,0
|
|
20241024,103600,33780660,17510,17510,17510,17510,0
|
|
20241024,103500,33780660,17510,17510,17510,17510,0
|
|
20241024,103400,33780660,17510,17490,17520,17490,7
|
|
20241024,103300,33658100,17500,17500,17500,17500,0
|
|
20241024,103200,33658100,17500,17500,17500,17500,0
|
|
20241024,103100,33658100,17500,17490,17500,17480,9
|
|
20241024,103000,33500730,17520,17490,17520,17490,101
|
|
20241024,102900,31732830,17490,17490,17490,17490,2
|
|
20241024,102800,31697850,17490,17490,17490,17490,0
|
|
20241024,102700,31697850,17490,17490,17490,17490,0
|
|
20241024,102600,31697850,17490,17490,17490,17490,0
|
|
20241024,102500,31697850,17490,17490,17490,17490,1
|
|
20241024,102400,31680360,17490,17490,17490,17490,3
|
|
20241024,102300,31627890,17480,17480,17480,17480,0
|
|
20241024,102200,31627890,17480,17480,17480,17480,1
|
|
20241024,102100,31610410,17480,17480,17480,17480,0
|
|
20241024,102000,31610410,17480,17480,17480,17480,100
|
|
20241024,101900,29862410,17490,17490,17490,17490,5
|
|
20241024,101800,29774960,17480,17480,17480,17480,1
|
|
20241024,101700,29757480,17480,17480,17480,17480,0
|
|
20241024,101600,29757480,17480,17480,17480,17480,376
|
|
20241024,101500,23185000,17480,17480,17480,17480,70
|
|
20241024,101400,21961400,17480,17480,17480,17480,0
|
|
20241024,101300,21961400,17480,17480,17480,17480,0
|
|
20241024,101200,21961400,17480,17490,17490,17480,12
|
|
20241024,101100,21751530,17490,17490,17490,17490,20
|
|
20241024,101000,21401730,17490,17490,17490,17490,0
|
|
20241024,100900,21401730,17490,17490,17490,17490,9
|
|
20241024,100800,21244320,17500,17500,17500,17500,0
|
|
20241024,100700,21244320,17500,17500,17500,17500,0
|
|
20241024,100600,21244320,17500,17500,17500,17500,0
|
|
20241024,100500,21244320,17500,17500,17500,17500,0
|
|
20241024,100400,21244320,17500,17500,17500,17500,0
|
|
20241024,100300,21244320,17500,17500,17500,17500,0
|
|
20241024,100200,21244320,17500,17500,17500,17500,0
|
|
20241024,100100,21244320,17500,17500,17500,17500,1
|
|
20241024,100000,21226820,17490,17490,17490,17490,0
|
|
20241024,095900,21226820,17490,17490,17490,17490,8
|
|
20241024,095800,21086900,17490,17490,17490,17490,0
|
|
20241024,095700,21086900,17490,17490,17490,17490,100
|
|
20241024,095600,19337900,17500,17500,17500,17500,2
|
|
20241024,095500,19302900,17490,17490,17490,17490,1
|
|
20241024,095400,19285410,17510,17490,17510,17490,18
|
|
20241024,095300,18970560,17490,17490,17490,17490,1
|
|
20241024,095200,18953070,17490,17490,17490,17490,4
|
|
20241024,095100,18883110,17490,17490,17490,17490,1
|
|
20241024,095000,18865620,17490,17490,17490,17490,1
|
|
20241024,094900,18848130,17490,17490,17490,17490,1
|
|
20241024,094800,18830640,17490,17490,17490,17490,50
|
|
20241024,094700,17956140,17490,17490,17490,17490,0
|
|
20241024,094600,17956140,17490,17490,17490,17490,0
|
|
20241024,094500,17956140,17490,17490,17490,17490,300
|
|
20241024,094400,12709140,17500,17500,17500,17500,1
|
|
20241024,094300,12691640,17490,17490,17490,17490,0
|
|
20241024,094200,12691640,17490,17490,17490,17490,0
|
|
20241024,094100,12691640,17490,17490,17490,17490,5
|
|
20241024,094000,12604190,17500,17500,17500,17500,0
|
|
20241024,093900,12604190,17500,17500,17500,17500,10
|
|
20241024,093800,12429190,17500,17500,17500,17500,14
|
|
20241024,093700,12184190,17500,17500,17500,17500,15
|
|
20241024,093600,11921690,17500,17500,17500,17500,0
|
|
20241024,093500,11921690,17500,17500,17500,17500,0
|
|
20241024,093400,11921690,17500,17500,17500,17500,2
|
|
20241024,093300,11886690,17500,17500,17500,17500,0
|
|
20241024,093200,11886690,17500,17500,17500,17500,0
|
|
20241024,093100,11886690,17500,17500,17500,17500,0
|
|
20241024,093000,11886690,17500,17500,17500,17500,0
|
|
20241024,092900,11886690,17500,17500,17500,17500,1
|
|
20241024,092800,11869190,17500,17500,17500,17500,45
|
|
20241024,092700,11081690,17500,17500,17500,17500,0
|
|
20241024,092600,11081690,17500,17500,17500,17500,1
|
|
20241024,092500,11064190,17500,17500,17500,17500,0
|
|
20241024,092400,11064190,17500,17500,17500,17500,0
|
|
20241024,092300,11064190,17500,17500,17500,17500,0
|
|
20241024,092200,11064190,17500,17500,17500,17500,0
|
|
20241024,092100,11064190,17500,17500,17500,17500,2
|
|
20241024,092000,11029190,17500,17500,17500,17500,0
|
|
20241024,091900,11029190,17500,17500,17500,17500,0
|
|
20241024,091800,11029190,17500,17510,17510,17500,32
|
|
20241024,091700,10469180,17520,17520,17520,17520,0
|
|
20241024,091600,10469180,17520,17540,17540,17520,4
|
|
20241024,091500,10399080,17540,17540,17540,17540,0
|
|
20241024,091400,10399080,17540,17540,17540,17540,20
|
|
20241024,091300,10048280,17540,17540,17540,17540,0
|
|
20241024,091200,10048280,17540,17540,17540,17540,2
|
|
20241024,091100,10013200,17540,17540,17540,17540,0
|
|
20241024,091000,10013200,17540,17590,17590,17540,25
|
|
20241024,090900,9574200,17590,17580,17590,17580,2
|
|
20241024,090800,9539030,17580,17570,17580,17570,189
|
|
20241024,090700,6217710,17550,17550,17550,17550,88
|
|
20241024,090600,4673310,17550,17510,17550,17510,51
|
|
20241024,090500,3780260,17520,17520,17520,17520,0
|
|
20241024,090400,3780260,17520,17540,17540,17520,6
|
|
20241024,090300,3675090,17590,17590,17590,17590,0
|
|
20241024,090200,3675090,17590,17590,17590,17590,0
|
|
20241024,090100,3675090,17590,17590,17590,17590,1
|
|
20241024,090000,3657500,17500,17500,17500,17500,209
|