579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183600,602012340,19800,19800,19800,19800,662
|
|
20241017,183500,602012340,19800,19800,19800,19800,0
|
|
20241017,183400,602012340,19800,19800,19800,19800,0
|
|
20241017,183300,602012340,19800,19800,19800,19800,0
|
|
20241017,183200,602012340,19800,19800,19800,19800,0
|
|
20241017,183100,602012340,19800,19800,19800,19800,0
|
|
20241017,183000,602012340,19800,19800,19800,19800,0
|
|
20241017,182900,602012340,19800,19800,19800,19800,0
|
|
20241017,182800,602012340,19800,19800,19800,19800,0
|
|
20241017,182700,602012340,19800,19800,19800,19800,0
|
|
20241017,182600,602012340,19800,19800,19800,19800,0
|
|
20241017,182500,602012340,19800,19800,19800,19800,0
|
|
20241017,182400,602012340,19800,19800,19800,19800,0
|
|
20241017,182300,602012340,19800,19800,19800,19800,0
|
|
20241017,182200,602012340,19800,19800,19800,19800,0
|
|
20241017,182100,602012340,19800,19800,19800,19800,0
|
|
20241017,182000,602012340,19800,19800,19800,19800,0
|
|
20241017,181900,602012340,19800,19800,19800,19800,0
|
|
20241017,181800,602012340,19800,19800,19800,19800,0
|
|
20241017,181700,602012340,19800,19800,19800,19800,0
|
|
20241017,181600,602012340,19800,19800,19800,19800,0
|
|
20241017,181500,602012340,19800,19800,19800,19800,0
|
|
20241017,181400,602012340,19800,19800,19800,19800,0
|
|
20241017,181300,602012340,19800,19800,19800,19800,0
|
|
20241017,181200,602012340,19800,19800,19800,19800,0
|
|
20241017,181100,602012340,19800,19800,19800,19800,0
|
|
20241017,181000,602012340,19800,19800,19800,19800,0
|
|
20241017,180900,602012340,19800,19800,19800,19800,0
|
|
20241017,180800,602012340,19800,19800,19800,19800,0
|
|
20241017,180700,602012340,19800,19800,19800,19800,0
|
|
20241017,180600,602012340,19800,19800,19800,19800,662
|
|
20241017,180500,602012340,19800,19800,19800,19800,0
|
|
20241017,180400,602012340,19800,19800,19800,19800,0
|
|
20241017,180300,602012340,19800,19800,19800,19800,0
|
|
20241017,180200,602012340,19800,19800,19800,19800,0
|
|
20241017,180100,602012340,19800,19800,19800,19800,0
|
|
20241017,180000,602012340,19800,19800,19800,19800,0
|
|
20241017,175900,602012340,19800,19800,19800,19800,0
|
|
20241017,175800,602012340,19800,19800,19800,19800,0
|
|
20241017,175700,602012340,19800,19800,19800,19800,0
|
|
20241017,175600,602012340,19800,19800,19800,19800,0
|
|
20241017,175500,602012340,19800,19800,19800,19800,0
|
|
20241017,175400,602012340,19800,19800,19800,19800,0
|
|
20241017,175300,602012340,19800,19800,19800,19800,0
|
|
20241017,175200,602012340,19800,19800,19800,19800,0
|
|
20241017,175100,602012340,19800,19800,19800,19800,0
|
|
20241017,175000,602012340,19800,19800,19800,19800,0
|
|
20241017,174900,602012340,19800,19800,19800,19800,0
|
|
20241017,174800,602012340,19800,19800,19800,19800,0
|
|
20241017,174700,602012340,19800,19800,19800,19800,0
|
|
20241017,174600,602012340,19800,19800,19800,19800,0
|
|
20241017,174500,602012340,19800,19800,19800,19800,0
|
|
20241017,174400,602012340,19800,19800,19800,19800,0
|
|
20241017,174300,602012340,19800,19800,19800,19800,0
|
|
20241017,174200,602012340,19800,19800,19800,19800,0
|
|
20241017,174100,602012340,19800,19800,19800,19800,0
|
|
20241017,174000,602012340,19800,19800,19800,19800,0
|
|
20241017,173900,602012340,19800,19800,19800,19800,0
|
|
20241017,173800,602012340,19800,19800,19800,19800,0
|
|
20241017,173700,602012340,19800,19800,19800,19800,0
|
|
20241017,173600,602012340,19800,19800,19800,19800,662
|
|
20241017,173500,602012340,19800,19800,19800,19800,0
|
|
20241017,173400,602012340,19800,19800,19800,19800,0
|
|
20241017,173300,602012340,19800,19800,19800,19800,0
|
|
20241017,173200,602012340,19800,19800,19800,19800,0
|
|
20241017,173100,602012340,19800,19800,19800,19800,0
|
|
20241017,173000,602012340,19800,19800,19800,19800,0
|
|
20241017,172900,602012340,19800,19800,19800,19800,0
|
|
20241017,172800,602012340,19800,19800,19800,19800,0
|
|
20241017,172700,602012340,19800,19800,19800,19800,0
|
|
20241017,172600,602012340,19800,19800,19800,19800,0
|
|
20241017,172500,602012340,19800,19800,19800,19800,0
|
|
20241017,172400,602012340,19800,19800,19800,19800,0
|
|
20241017,172300,602012340,19800,19800,19800,19800,0
|
|
20241017,172200,602012340,19800,19800,19800,19800,0
|
|
20241017,172100,602012340,19800,19800,19800,19800,0
|
|
20241017,172000,602012340,19800,19800,19800,19800,0
|
|
20241017,171900,602012340,19800,19800,19800,19800,0
|
|
20241017,171800,602012340,19800,19800,19800,19800,0
|
|
20241017,171700,602012340,19800,19800,19800,19800,0
|
|
20241017,171600,602012340,19800,19800,19800,19800,0
|
|
20241017,171500,602012340,19800,19800,19800,19800,0
|
|
20241017,171400,602012340,19800,19800,19800,19800,0
|
|
20241017,171300,602012340,19800,19800,19800,19800,0
|
|
20241017,171200,602012340,19800,19800,19800,19800,0
|
|
20241017,171100,602012340,19800,19800,19800,19800,0
|
|
20241017,171000,602012340,19800,19800,19800,19800,0
|
|
20241017,170900,602012340,19800,19800,19800,19800,0
|
|
20241017,170800,602012340,19800,19800,19800,19800,0
|
|
20241017,170700,602012340,19800,19800,19800,19800,0
|
|
20241017,170600,602012340,19800,19800,19800,19800,662
|
|
20241017,170500,602012340,19800,19800,19800,19800,0
|
|
20241017,170400,602012340,19800,19800,19800,19800,0
|
|
20241017,170300,602012340,19800,19800,19800,19800,0
|
|
20241017,170200,602012340,19800,19800,19800,19800,0
|
|
20241017,170100,602012340,19800,19800,19800,19800,0
|
|
20241017,170000,602012340,19800,19800,19800,19800,0
|
|
20241017,165900,602012340,19800,19800,19800,19800,0
|
|
20241017,165800,602012340,19800,19800,19800,19800,0
|
|
20241017,165700,602012340,19800,19800,19800,19800,0
|
|
20241017,165600,602012340,19800,19800,19800,19800,0
|
|
20241017,165500,602012340,19800,19800,19800,19800,0
|
|
20241017,165400,602012340,19800,19800,19800,19800,0
|
|
20241017,165300,602012340,19800,19800,19800,19800,0
|
|
20241017,165200,602012340,19800,19800,19800,19800,0
|
|
20241017,165100,602012340,19800,19800,19800,19800,0
|
|
20241017,165000,602012340,19800,19800,19800,19800,0
|
|
20241017,164900,602012340,19800,19800,19800,19800,0
|
|
20241017,164800,602012340,19800,19800,19800,19800,0
|
|
20241017,164700,602012340,19800,19800,19800,19800,0
|
|
20241017,164600,602012340,19800,19800,19800,19800,0
|
|
20241017,164500,602012340,19800,19800,19800,19800,0
|
|
20241017,164400,602012340,19800,19800,19800,19800,0
|
|
20241017,164300,602012340,19800,19800,19800,19800,0
|
|
20241017,164200,602012340,19800,19800,19800,19800,0
|
|
20241017,164100,602012340,19800,19800,19800,19800,0
|
|
20241017,164000,602012340,19800,19800,19800,19800,0
|
|
20241017,163900,602012340,19800,19800,19800,19800,0
|
|
20241017,163800,602012340,19800,19800,19800,19800,0
|
|
20241017,163700,602012340,19800,19800,19800,19800,0
|
|
20241017,163600,602012340,19800,19800,19800,19800,662
|
|
20241017,163500,602012340,19800,19800,19800,19800,0
|
|
20241017,163400,602012340,19800,19800,19800,19800,0
|
|
20241017,163300,602012340,19800,19800,19800,19800,0
|
|
20241017,163200,602012340,19800,19800,19800,19800,0
|
|
20241017,163100,602012340,19800,19800,19800,19800,0
|
|
20241017,163000,602012340,19800,19800,19800,19800,0
|
|
20241017,162900,602012340,19800,19800,19800,19800,0
|
|
20241017,162800,602012340,19800,19800,19800,19800,0
|
|
20241017,162700,602012340,19800,19800,19800,19800,0
|
|
20241017,162600,602012340,19800,19800,19800,19800,0
|
|
20241017,162500,602012340,19800,19800,19800,19800,0
|
|
20241017,162400,602012340,19800,19800,19800,19800,0
|
|
20241017,162300,602012340,19800,19800,19800,19800,0
|
|
20241017,162200,602012340,19800,19800,19800,19800,0
|
|
20241017,162100,602012340,19800,19800,19800,19800,0
|
|
20241017,162000,602012340,19800,19800,19800,19800,0
|
|
20241017,161900,602012340,19800,19800,19800,19800,0
|
|
20241017,161800,602012340,19800,19800,19800,19800,0
|
|
20241017,161700,602012340,19800,19800,19800,19800,0
|
|
20241017,161600,602012340,19800,19800,19800,19800,0
|
|
20241017,161500,602012340,19800,19800,19800,19800,0
|
|
20241017,161400,602012340,19800,19800,19800,19800,0
|
|
20241017,161300,602012340,19800,19800,19800,19800,0
|
|
20241017,161200,602012340,19800,19800,19800,19800,0
|
|
20241017,161100,602012340,19800,19800,19800,19800,0
|
|
20241017,161000,602012340,19800,19800,19800,19800,0
|
|
20241017,160900,602012340,19800,19800,19800,19800,0
|
|
20241017,160800,602012340,19800,19800,19800,19800,0
|
|
20241017,160700,602012340,19800,19800,19800,19800,0
|
|
20241017,160600,602012340,19800,19800,19800,19800,662
|
|
20241017,160500,602012340,19800,19800,19800,19800,0
|
|
20241017,160400,602012340,19800,19800,19800,19800,0
|
|
20241017,160300,602012340,19800,19800,19800,19800,0
|
|
20241017,160200,602012340,19800,19800,19800,19800,0
|
|
20241017,160100,602012340,19800,19800,19800,19800,0
|
|
20241017,160000,602012340,19800,19800,19800,19800,0
|
|
20241017,155900,602012340,19800,19800,19800,19800,0
|
|
20241017,155800,602012340,19800,19800,19800,19800,0
|
|
20241017,155700,602012340,19800,19800,19800,19800,0
|
|
20241017,155600,602012340,19800,19800,19800,19800,0
|
|
20241017,155500,602012340,19800,19800,19800,19800,0
|
|
20241017,155400,602012340,19800,19800,19800,19800,0
|
|
20241017,155300,602012340,19800,19800,19800,19800,0
|
|
20241017,155200,602012340,19800,19800,19800,19800,0
|
|
20241017,155100,602012340,19800,19800,19800,19800,0
|
|
20241017,155000,602012340,19800,19800,19800,19800,0
|
|
20241017,154900,602012340,19800,19800,19800,19800,0
|
|
20241017,154800,602012340,19800,19800,19800,19800,0
|
|
20241017,154700,602012340,19800,19800,19800,19800,0
|
|
20241017,154600,602012340,19800,19800,19800,19800,0
|
|
20241017,154500,602012340,19800,19800,19800,19800,0
|
|
20241017,154400,602012340,19800,19800,19800,19800,0
|
|
20241017,154300,602012340,19800,19800,19800,19800,0
|
|
20241017,154200,602012340,19800,19800,19800,19800,0
|
|
20241017,154100,602012340,19800,19800,19800,19800,0
|
|
20241017,154000,602012340,19800,19800,19800,19800,0
|
|
20241017,153900,602012340,19800,19800,19800,19800,0
|
|
20241017,153800,602012340,19800,19800,19800,19800,0
|
|
20241017,153700,602012340,19800,19800,19800,19800,0
|
|
20241017,153600,602012340,19800,19800,19800,19800,662
|
|
20241017,153500,602012340,19800,19800,19800,19800,0
|
|
20241017,153400,602012340,19800,19800,19800,19800,0
|
|
20241017,153300,602012340,19800,19800,19800,19800,0
|
|
20241017,153200,602012340,19800,19800,19800,19800,0
|
|
20241017,153100,602012340,19800,19800,19800,19800,0
|
|
20241017,153000,602012340,19800,19800,19800,19800,662
|
|
20241017,152900,588904740,19800,19800,19800,19800,0
|
|
20241017,152800,588904740,19800,19800,19800,19800,0
|
|
20241017,152700,588904740,19800,19800,19800,19800,0
|
|
20241017,152600,588904740,19800,19800,19800,19800,0
|
|
20241017,152500,588904740,19800,19800,19800,19800,0
|
|
20241017,152400,588904740,19800,19800,19800,19800,0
|
|
20241017,152300,588904740,19800,19800,19800,19800,0
|
|
20241017,152200,588904740,19800,19800,19800,19800,0
|
|
20241017,152100,588904740,19800,19800,19800,19800,0
|
|
20241017,152000,588904740,19800,19800,19800,19800,0
|
|
20241017,151900,588904740,19800,19820,19820,19800,440
|
|
20241017,151800,580192650,19910,19890,19910,19890,416
|
|
20241017,151700,571918070,19920,19920,19920,19920,0
|
|
20241017,151600,571918070,19920,19920,19920,19920,0
|
|
20241017,151500,571918070,19920,19920,19920,19920,2
|
|
20241017,151400,571878230,19940,19830,19940,19830,38
|
|
20241017,151300,571122630,19830,19830,19830,19830,0
|
|
20241017,151200,571122630,19830,19830,19830,19830,0
|
|
20241017,151100,571122630,19830,19830,19830,19830,0
|
|
20241017,151000,571122630,19830,19830,19830,19830,341
|
|
20241017,150900,564360600,19800,19800,19830,19800,302
|
|
20241017,150800,558379620,19800,19800,19800,19800,0
|
|
20241017,150700,558379620,19800,19800,19800,19800,0
|
|
20241017,150600,558379620,19800,19800,19800,19800,0
|
|
20241017,150500,558379620,19800,19800,19800,19800,15
|
|
20241017,150400,558082620,19800,19800,19800,19800,236
|
|
20241017,150300,553409820,19800,19860,19860,19800,136
|
|
20241017,150200,550714850,19860,19920,19920,19860,5
|
|
20241017,150100,550615310,19870,19870,19870,19870,0
|
|
20241017,150000,550615310,19870,19870,19870,19870,2
|
|
20241017,145900,550575570,19920,19920,19920,19920,0
|
|
20241017,145800,550575570,19920,19920,19920,19920,0
|
|
20241017,145700,550575570,19920,19920,19920,19920,1
|
|
20241017,145600,550555650,19880,19890,19890,19880,17
|
|
20241017,145500,550217540,19920,19920,19920,19920,1
|
|
20241017,145400,550197620,19920,19920,19920,19920,0
|
|
20241017,145300,550197620,19920,19920,19920,19920,0
|
|
20241017,145200,550197620,19920,19920,19920,19920,0
|
|
20241017,145100,550197620,19920,19920,19920,19920,0
|
|
20241017,145000,550197620,19920,19920,19920,19920,0
|
|
20241017,144900,550197620,19920,19920,19920,19920,2
|
|
20241017,144800,550157780,19920,19920,19920,19920,0
|
|
20241017,144700,550157780,19920,19920,19920,19920,0
|
|
20241017,144600,550157780,19920,19920,19920,19920,128
|
|
20241017,144500,547608020,19930,19890,19930,19870,44
|
|
20241017,144400,546732920,19920,19920,19920,19920,1
|
|
20241017,144300,546713000,19950,19950,19950,19950,1
|
|
20241017,144200,546693050,19880,19880,19880,19880,1
|
|
20241017,144100,546673170,19950,19950,19950,19950,1
|
|
20241017,144000,546653220,19910,19910,19910,19910,100
|
|
20241017,143900,544662220,19910,19910,19910,19910,1
|
|
20241017,143800,544642310,19910,19910,19910,19910,0
|
|
20241017,143700,544642310,19910,19910,19910,19910,0
|
|
20241017,143600,544642310,19910,19910,19910,19910,0
|
|
20241017,143500,544642310,19910,19910,19910,19910,0
|
|
20241017,143400,544642310,19910,19910,19910,19910,0
|
|
20241017,143300,544642310,19910,19910,19910,19910,16
|
|
20241017,143200,544323750,19910,19910,19910,19910,0
|
|
20241017,143100,544323750,19910,19910,19910,19910,4
|
|
20241017,143000,544244110,19910,19910,19910,19910,0
|
|
20241017,142900,544244110,19910,19910,19910,19910,7
|
|
20241017,142800,544104740,19900,19900,19900,19900,0
|
|
20241017,142700,544104740,19900,19900,19900,19900,0
|
|
20241017,142600,544104740,19900,19900,19900,19900,0
|
|
20241017,142500,544104740,19900,19900,19900,19900,5
|
|
20241017,142400,544005240,19910,19910,19910,19910,0
|
|
20241017,142300,544005240,19910,19910,19910,19910,10
|
|
20241017,142200,543806140,19910,19910,19910,19910,1
|
|
20241017,142100,543786230,19910,19910,19910,19910,7
|
|
20241017,142000,543646860,19910,19910,19910,19910,0
|
|
20241017,141900,543646860,19910,19910,19910,19910,0
|
|
20241017,141800,543646860,19910,19910,19910,19910,0
|
|
20241017,141700,543646860,19910,19910,19910,19910,0
|
|
20241017,141600,543646860,19910,19910,19910,19910,0
|
|
20241017,141500,543646860,19910,19910,19910,19910,0
|
|
20241017,141400,543646860,19910,19940,19950,19910,187
|
|
20241017,141300,539918540,19940,19940,19940,19940,10
|
|
20241017,141200,539719140,19960,19960,19960,19960,0
|
|
20241017,141100,539719140,19960,19960,19960,19960,7
|
|
20241017,141000,539579420,19960,19960,19960,19960,0
|
|
20241017,140900,539579420,19960,19960,19960,19960,0
|
|
20241017,140800,539579420,19960,19960,19960,19960,3
|
|
20241017,140700,539519540,19960,19970,19970,19960,25
|
|
20241017,140600,539020390,19970,19970,19970,19970,0
|
|
20241017,140500,539020390,19970,19970,19970,19970,0
|
|
20241017,140400,539020390,19970,19970,19970,19970,0
|
|
20241017,140300,539020390,19970,19970,19970,19970,5
|
|
20241017,140200,538920540,19970,19920,19970,19920,11
|
|
20241017,140100,538701370,19970,19970,19970,19970,0
|
|
20241017,140000,538701370,19970,19970,19970,19970,0
|
|
20241017,135900,538701370,19970,19970,19970,19970,10
|
|
20241017,135800,538501670,19990,19970,19990,19970,4
|
|
20241017,135700,538421760,19970,19970,19970,19970,0
|
|
20241017,135600,538421760,19970,19970,19980,19970,32
|
|
20241017,135500,537782580,20000,20000,20000,20000,0
|
|
20241017,135400,537782580,20000,20000,20000,20000,0
|
|
20241017,135300,537782580,20000,20000,20000,20000,0
|
|
20241017,135200,537782580,20000,20000,20000,20000,0
|
|
20241017,135100,537782580,20000,20000,20000,20000,0
|
|
20241017,135000,537782580,20000,20000,20000,20000,0
|
|
20241017,134900,537782580,20000,19960,20000,19960,237
|
|
20241017,134800,533046870,19970,19900,19970,19900,34
|
|
20241017,134700,532369470,19920,19920,19920,19920,0
|
|
20241017,134600,532369470,19920,19920,19920,19920,0
|
|
20241017,134500,532369470,19920,19920,19920,19920,0
|
|
20241017,134400,532369470,19920,19920,19920,19920,0
|
|
20241017,134300,532369470,19920,19810,19920,19810,17
|
|
20241017,134200,532031600,19920,19920,19920,19920,10
|
|
20241017,134100,531832400,19790,19850,19850,19790,251
|
|
20241017,134000,526852280,19860,19860,19860,19860,3
|
|
20241017,133900,526792700,19900,19900,19900,19900,660
|
|
20241017,133800,513658700,19900,19870,19910,19870,352
|
|
20241017,133700,506656910,19850,19860,19860,19850,9
|
|
20241017,133600,506478200,19870,19870,19870,19870,2
|
|
20241017,133500,506438460,19870,19870,19870,19870,2
|
|
20241017,133400,506398720,19870,19840,19870,19840,81
|
|
20241017,133300,504791350,19840,19840,19840,19840,40
|
|
20241017,133200,503997750,19880,19880,19880,19880,0
|
|
20241017,133100,503997750,19880,19880,19880,19880,111
|
|
20241017,133000,501791070,19880,19880,19880,19880,0
|
|
20241017,132900,501791070,19880,19880,19880,19880,1
|
|
20241017,132800,501771190,19880,19880,19880,19880,0
|
|
20241017,132700,501771190,19880,19880,19880,19880,0
|
|
20241017,132600,501771190,19880,19880,19880,19880,0
|
|
20241017,132500,501771190,19880,19790,19880,19790,105
|
|
20241017,132400,499692340,19790,19790,19790,19790,5
|
|
20241017,132300,499593390,19770,19770,19770,19770,0
|
|
20241017,132200,499593390,19770,19770,19770,19770,0
|
|
20241017,132100,499593390,19770,19770,19770,19770,0
|
|
20241017,132000,499593390,19770,19770,19770,19770,0
|
|
20241017,131900,499593390,19770,19770,19770,19770,0
|
|
20241017,131800,499593390,19770,19770,19770,19770,0
|
|
20241017,131700,499593390,19770,19770,19770,19770,0
|
|
20241017,131600,499593390,19770,19770,19770,19770,0
|
|
20241017,131500,499593390,19770,19770,19770,19770,11
|
|
20241017,131400,499375920,19770,19780,19780,19770,100
|
|
20241017,131300,497398520,19780,19780,19780,19780,0
|
|
20241017,131200,497398520,19780,19790,19790,19780,175
|
|
20241017,131100,493936840,19790,19790,19790,19790,0
|
|
20241017,131000,493936840,19790,19790,19790,19790,1
|
|
20241017,130900,493917050,19780,19780,19780,19780,0
|
|
20241017,130800,493917050,19780,19780,19780,19780,0
|
|
20241017,130700,493917050,19780,19780,19780,19780,0
|
|
20241017,130600,493917050,19780,19780,19780,19780,0
|
|
20241017,130500,493917050,19780,19780,19780,19780,0
|
|
20241017,130400,493917050,19780,19780,19780,19780,0
|
|
20241017,130300,493917050,19780,19880,19880,19780,28
|
|
20241017,130200,493362410,19880,19880,19880,19880,44
|
|
20241017,130100,492487690,19770,19770,19770,19770,100
|
|
20241017,130000,490510690,19760,19760,19760,19760,0
|
|
20241017,125900,490510690,19760,19760,19760,19760,0
|
|
20241017,125800,490510690,19760,19760,19760,19760,0
|
|
20241017,125700,490510690,19760,19760,19760,19760,101
|
|
20241017,125600,488514930,19760,19760,19760,19760,0
|
|
20241017,125500,488514930,19760,19760,19760,19760,0
|
|
20241017,125400,488514930,19760,19760,19760,19760,0
|
|
20241017,125300,488514930,19760,19820,19820,19760,191
|
|
20241017,125200,484735910,19920,19920,19920,19920,0
|
|
20241017,125100,484735910,19920,19920,19920,19920,0
|
|
20241017,125000,484735910,19920,19920,19920,19920,0
|
|
20241017,124900,484735910,19920,19920,19920,19920,0
|
|
20241017,124800,484735910,19920,19920,19920,19920,0
|
|
20241017,124700,484735910,19920,19920,19920,19920,0
|
|
20241017,124600,484735910,19920,19920,19920,19920,0
|
|
20241017,124500,484735910,19920,19920,19920,19920,0
|
|
20241017,124400,484735910,19920,19920,19920,19920,0
|
|
20241017,124300,484735910,19920,19920,19920,19920,0
|
|
20241017,124200,484735910,19920,19920,19920,19920,0
|
|
20241017,124100,484735910,19920,19920,19920,19920,0
|
|
20241017,124000,484735910,19920,19910,19920,19910,10
|
|
20241017,123900,484536800,19910,19910,19910,19910,1
|
|
20241017,123800,484516890,19890,19850,19890,19850,39
|
|
20241017,123700,483742690,19850,19850,19850,19850,0
|
|
20241017,123600,483742690,19850,19840,19850,19840,100
|
|
20241017,123500,481758440,19840,19830,19840,19830,114
|
|
20241017,123400,479497550,19830,19830,19830,19830,113
|
|
20241017,123300,477256760,19830,19830,19830,19830,0
|
|
20241017,123200,477256760,19830,19830,19830,19830,0
|
|
20241017,123100,477256760,19830,19830,19830,19830,1
|
|
20241017,123000,477236930,19830,19830,19830,19830,0
|
|
20241017,122900,477236930,19830,19830,19830,19830,10
|
|
20241017,122800,477038630,19830,19830,19830,19830,0
|
|
20241017,122700,477038630,19830,19830,19830,19830,0
|
|
20241017,122600,477038630,19830,19830,19830,19830,0
|
|
20241017,122500,477038630,19830,19830,19830,19830,0
|
|
20241017,122400,477038630,19830,19830,19830,19830,11
|
|
20241017,122300,476820500,19840,19840,19840,19840,0
|
|
20241017,122200,476820500,19840,19840,19840,19840,1
|
|
20241017,122100,476800660,19830,19830,19830,19830,10
|
|
20241017,122000,476602360,19830,19830,19830,19830,0
|
|
20241017,121900,476602360,19830,19830,19830,19830,0
|
|
20241017,121800,476602360,19830,19790,19830,19790,95
|
|
20241017,121700,474721770,19790,19790,19790,19790,1
|
|
20241017,121600,474701980,19800,19800,19800,19800,0
|
|
20241017,121500,474701980,19800,19800,19800,19800,0
|
|
20241017,121400,474701980,19800,19800,19800,19800,0
|
|
20241017,121300,474701980,19800,19730,19800,19620,304
|
|
20241017,121200,468706520,19830,19830,19830,19830,1
|
|
20241017,121100,468686690,19850,19850,19850,19850,0
|
|
20241017,121000,468686690,19850,19850,19850,19850,0
|
|
20241017,120900,468686690,19850,19850,19850,19850,5
|
|
20241017,120800,468587440,19850,19850,19850,19850,6
|
|
20241017,120700,468468340,19850,19850,19850,19850,0
|
|
20241017,120600,468468340,19850,19850,19850,19850,0
|
|
20241017,120500,468468340,19850,19850,19850,19850,1
|
|
20241017,120400,468448490,19710,19910,19910,19710,258
|
|
20241017,120300,463349920,19910,19920,19920,19910,2
|
|
20241017,120200,463310090,19800,19840,19840,19800,927
|
|
20241017,120100,444949580,19960,19960,19960,19960,6
|
|
20241017,120000,444829820,19960,19850,19960,19850,51
|
|
20241017,115900,443817360,19980,19980,19980,19980,0
|
|
20241017,115800,443817360,19980,19980,19980,19980,0
|
|
20241017,115700,443817360,19980,19980,19980,19980,0
|
|
20241017,115600,443817360,19980,19980,19980,19850,255
|
|
20241017,115500,438753230,19890,19900,19900,19890,626
|
|
20241017,115400,426301600,19990,19990,19990,19990,0
|
|
20241017,115300,426301600,19990,19990,19990,19990,0
|
|
20241017,115200,426301600,19990,19920,19990,19900,201
|
|
20241017,115100,422300620,19990,19990,19990,19990,10
|
|
20241017,115000,422100720,19990,19990,19990,19990,1
|
|
20241017,114900,422080730,19920,19920,19920,19920,4
|
|
20241017,114800,422001050,19920,19920,19920,19920,13
|
|
20241017,114700,421742090,19990,19990,19990,19990,0
|
|
20241017,114600,421742090,19990,19990,19990,19990,0
|
|
20241017,114500,421742090,19990,19990,19990,19990,0
|
|
20241017,114400,421742090,19990,19990,19990,19990,0
|
|
20241017,114300,421742090,19990,19930,19990,19920,95
|
|
20241017,114200,419849520,19930,19930,19930,19930,0
|
|
20241017,114100,419849520,19930,19950,19950,19930,103
|
|
20241017,114000,417794730,19950,20000,20000,19950,9
|
|
20241017,113900,417615130,19960,19960,19960,19960,135
|
|
20241017,113800,414920530,20000,20000,20000,20000,1
|
|
20241017,113700,414900530,19970,19970,19970,19970,20
|
|
20241017,113600,414501130,20000,20000,20000,20000,0
|
|
20241017,113500,414501130,20000,20000,20000,20000,10
|
|
20241017,113400,414301130,20000,20000,20000,20000,0
|
|
20241017,113300,414301130,20000,20000,20000,20000,15
|
|
20241017,113200,414001130,19960,19960,19960,19960,30
|
|
20241017,113100,413402330,19960,19970,19970,19960,66
|
|
20241017,113000,412084930,20000,19970,20000,19970,31
|
|
20241017,112900,411465830,20000,19960,20000,19960,101
|
|
20241017,112800,409449830,20000,20000,20000,20000,0
|
|
20241017,112700,409449830,20000,20000,20000,20000,1
|
|
20241017,112600,409429830,19950,19950,19950,19950,78
|
|
20241017,112500,407873730,20000,20000,20000,20000,0
|
|
20241017,112400,407873730,20000,20000,20000,20000,1
|
|
20241017,112300,407853730,19950,19950,19950,19950,81
|
|
20241017,112200,406237780,19950,19950,19950,19950,8
|
|
20241017,112100,406078180,19950,19950,19950,19950,101
|
|
20241017,112000,404063230,19950,19950,19950,19950,0
|
|
20241017,111900,404063230,19950,19950,19950,19950,1
|
|
20241017,111800,404043280,19920,19920,19920,19920,0
|
|
20241017,111700,404043280,19920,19920,19920,19920,0
|
|
20241017,111600,404043280,19920,19970,19970,19920,6
|
|
20241017,111500,403923710,19970,19970,19970,19970,12
|
|
20241017,111400,403684070,19970,19970,19970,19970,0
|
|
20241017,111300,403684070,19970,19970,19970,19970,1
|
|
20241017,111200,403664100,19930,19950,20000,19930,211
|
|
20241017,111100,399458540,20000,20000,20000,20000,0
|
|
20241017,111000,399458540,20000,19950,20000,19950,33
|
|
20241017,110900,398800140,19950,19950,19950,19950,1
|
|
20241017,110800,398780190,20050,20050,20050,19940,90
|
|
20241017,110700,396984490,20050,20050,20050,20050,0
|
|
20241017,110600,396984490,20050,20050,20050,20050,0
|
|
20241017,110500,396984490,20050,20050,20050,20050,0
|
|
20241017,110400,396984490,20050,19950,20050,19930,244
|
|
20241017,110300,392119510,19950,19950,19950,19950,0
|
|
20241017,110200,392119510,19950,19950,19950,19950,157
|
|
20241017,110100,388987360,19950,19950,19950,19950,10
|
|
20241017,110000,388787860,20050,20050,20050,20050,0
|
|
20241017,105900,388787860,20050,20050,20050,20050,1
|
|
20241017,105800,388767810,20050,20050,20050,20050,0
|
|
20241017,105700,388767810,20050,20050,20050,20050,0
|
|
20241017,105600,388767810,20050,20050,20050,20050,1
|
|
20241017,105500,388747760,19950,20050,20050,19950,152
|
|
20241017,105400,385715160,20050,20050,20050,20050,102
|
|
20241017,105300,383670060,19950,19950,19950,19950,1
|
|
20241017,105200,383650110,19950,20050,20050,19950,33
|
|
20241017,105100,382991660,19970,19970,19970,19970,1
|
|
20241017,105000,382971690,20000,20000,20000,20000,1
|
|
20241017,104900,382951690,20050,20050,20050,20050,5
|
|
20241017,104800,382851440,20050,19960,20050,19940,268
|
|
20241017,104700,377505250,19960,19960,19960,19960,150
|
|
20241017,104600,374511250,19960,19970,19970,19960,15
|
|
20241017,104500,374211800,19990,20000,20000,19990,261
|
|
20241017,104400,368992470,20050,20050,20050,20050,0
|
|
20241017,104300,368992470,20050,20050,20050,20050,1
|
|
20241017,104200,368972420,20000,20050,20050,20000,15
|
|
20241017,104100,368672370,20000,20000,20050,20000,127
|
|
20241017,104000,366132320,20050,20050,20050,20050,0
|
|
20241017,103900,366132320,20050,20050,20050,20000,43
|
|
20241017,103800,365271170,20000,20050,20050,20000,201
|
|
20241017,103700,361251120,20050,20000,20050,20000,2
|
|
20241017,103600,361211070,20050,20050,20050,20050,0
|
|
20241017,103500,361211070,20050,20000,20050,20000,13
|
|
20241017,103400,360950970,20050,20050,20050,20050,11
|
|
20241017,103300,360730420,19990,19990,19990,19990,91
|
|
20241017,103200,358911330,20100,19990,20100,19990,4
|
|
20241017,103100,358831260,20050,20050,20050,20050,5
|
|
20241017,103000,358731010,20100,20100,20100,20100,27
|
|
20241017,102900,358188310,20100,20000,20100,20000,3
|
|
20241017,102800,358128210,20100,20100,20100,20100,0
|
|
20241017,102700,358128210,20100,20100,20100,20100,1
|
|
20241017,102600,358108110,20100,20100,20100,20100,1
|
|
20241017,102500,358088010,20100,20100,20100,20100,0
|
|
20241017,102400,358088010,20100,20100,20100,20100,0
|
|
20241017,102300,358088010,20100,20050,20100,20050,770
|
|
20241017,102200,342649460,20100,20100,20100,19960,104
|
|
20241017,102100,340570340,19990,20000,20100,19990,211
|
|
20241017,102000,336351830,20100,20100,20100,20100,0
|
|
20241017,101900,336351830,20100,20050,20100,20050,51
|
|
20241017,101800,335329230,20050,20050,20050,20050,260
|
|
20241017,101700,330116230,20050,20050,20050,20050,1
|
|
20241017,101600,330096180,20000,20000,20000,20000,100
|
|
20241017,101500,328096180,20000,20000,20000,20000,11
|
|
20241017,101400,327876180,20050,20050,20050,20050,0
|
|
20241017,101300,327876180,20050,19980,20050,19980,111
|
|
20241017,101200,325657900,20000,20000,20000,20000,0
|
|
20241017,101100,325657900,20000,19960,20000,19960,56
|
|
20241017,101000,324540060,20000,19960,20000,19960,48
|
|
20241017,100900,323581940,20050,20050,20050,20050,24
|
|
20241017,100800,323100740,20050,20050,20050,20050,0
|
|
20241017,100700,323100740,20050,20050,20050,20050,0
|
|
20241017,100600,323100740,20050,20050,20050,20050,0
|
|
20241017,100500,323100740,20050,20050,20050,20050,101
|
|
20241017,100400,321075690,20050,19960,20050,19960,98
|
|
20241017,100300,319110880,19960,19960,19960,19960,0
|
|
20241017,100200,319110880,19960,20050,20050,19960,186
|
|
20241017,100100,315394190,20050,20000,20050,20000,48
|
|
20241017,100000,314434090,20000,20000,20000,20000,0
|
|
20241017,095900,314434090,20000,20000,20000,20000,0
|
|
20241017,095800,314434090,20000,20000,20000,20000,63
|
|
20241017,095700,313174090,19980,20050,20050,19980,348
|
|
20241017,095600,306219380,20000,20050,20050,20000,207
|
|
20241017,095500,302079030,20050,20100,20100,20050,51
|
|
20241017,095400,301056430,20000,20100,20100,20000,11
|
|
20241017,095300,300835430,20100,20050,20100,20050,5
|
|
20241017,095200,300734980,20050,20100,20100,20050,118
|
|
20241017,095100,298368580,19980,19980,19980,19980,199
|
|
20241017,095000,294392560,19970,19970,19970,19970,25
|
|
20241017,094900,293893310,20100,20100,20100,20100,10
|
|
20241017,094800,293692310,19970,20050,20050,19960,297
|
|
20241017,094700,287754880,19960,19960,19960,19960,0
|
|
20241017,094600,287754880,19960,20050,20050,19960,691
|
|
20241017,094500,273936300,20050,20050,20050,20050,104
|
|
20241017,094400,271851100,20050,20000,20050,20000,71
|
|
20241017,094300,270431000,20050,20100,20100,20050,37
|
|
20241017,094200,269687800,20000,20050,20150,20000,57
|
|
20241017,094100,268547250,20150,20200,20200,20150,53
|
|
20241017,094000,267477150,20200,20100,20200,20000,461
|
|
20241017,093900,258221300,20100,20150,20150,20050,1235
|
|
20241017,093800,233359850,20200,20100,20200,20100,849
|
|
20241017,093700,216259450,20100,20050,20100,20050,1352
|
|
20241017,093600,189134250,20050,20100,20100,20050,1250
|
|
20241017,093500,164068550,20100,19980,20100,19980,1155
|
|
20241017,093400,140946960,19980,19970,19980,19970,121
|
|
20241017,093300,138530200,19950,19950,19950,19950,166
|
|
20241017,093200,135218500,19950,19920,19950,19920,150
|
|
20241017,093100,132229000,19900,19900,19900,19900,102
|
|
20241017,093000,130199200,19900,19900,19900,19900,1
|
|
20241017,092900,130179300,19870,19880,19880,19870,100
|
|
20241017,092800,128191800,19900,19900,19900,19900,255
|
|
20241017,092700,123117300,19900,19880,19900,19880,59
|
|
20241017,092600,121944360,19880,19910,19910,19880,107
|
|
20241017,092500,119814160,19860,19860,19860,19860,150
|
|
20241017,092400,116835160,19860,19860,19860,19860,3
|
|
20241017,092300,116775580,19900,19900,19900,19900,10
|
|
20241017,092200,116576580,19900,19910,19910,19900,38
|
|
20241017,092100,115820270,19910,19920,19920,19910,55
|
|
20241017,092000,114724720,19920,19920,19920,19920,19
|
|
20241017,091900,114346240,19830,19830,19830,19830,1
|
|
20241017,091800,114326410,19830,19830,19830,19830,24
|
|
20241017,091700,113850490,19830,19830,19830,19830,14
|
|
20241017,091600,113572870,19840,19880,19880,19840,535
|
|
20241017,091500,102951220,19890,19970,19970,19890,192
|
|
20241017,091400,99131540,19900,19910,19910,19900,157
|
|
20241017,091300,96006730,19990,19950,19990,19950,9
|
|
20241017,091200,95827140,19960,19960,19960,19960,0
|
|
20241017,091100,95827140,19960,19980,19980,19960,169
|
|
20241017,091000,92451360,19980,19980,19980,19980,5
|
|
20241017,090900,92351460,19990,19930,19990,19910,282
|
|
20241017,090800,86730020,19990,19930,19990,19920,14
|
|
20241017,090700,86450700,19930,19900,19990,19890,33
|
|
20241017,090600,85792260,19860,19850,19980,19850,201
|
|
20241017,090500,81791280,19860,19870,19870,19860,292
|
|
20241017,090400,75991780,20000,19880,20000,19870,692
|
|
20241017,090300,62156910,19870,20000,20000,19850,242
|
|
20241017,090200,57334140,20000,19850,20000,19850,398
|
|
20241017,090100,49390790,19850,19980,19980,19800,1002
|
|
20241017,090000,29397490,19990,20000,20000,19990,1470
|