579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183600,269738490,19170,19170,19170,19170,435
|
|
20241024,183500,269738490,19170,19170,19170,19170,0
|
|
20241024,183400,269738490,19170,19170,19170,19170,0
|
|
20241024,183300,269738490,19170,19170,19170,19170,0
|
|
20241024,183200,269738490,19170,19170,19170,19170,0
|
|
20241024,183100,269738490,19170,19170,19170,19170,0
|
|
20241024,183000,269738490,19170,19170,19170,19170,0
|
|
20241024,182900,269738490,19170,19170,19170,19170,0
|
|
20241024,182800,269738490,19170,19170,19170,19170,0
|
|
20241024,182700,269738490,19170,19170,19170,19170,0
|
|
20241024,182600,269738490,19170,19170,19170,19170,0
|
|
20241024,182500,269738490,19170,19170,19170,19170,0
|
|
20241024,182400,269738490,19170,19170,19170,19170,0
|
|
20241024,182300,269738490,19170,19170,19170,19170,0
|
|
20241024,182200,269738490,19170,19170,19170,19170,0
|
|
20241024,182100,269738490,19170,19170,19170,19170,0
|
|
20241024,182000,269738490,19170,19170,19170,19170,0
|
|
20241024,181900,269738490,19170,19170,19170,19170,0
|
|
20241024,181800,269738490,19170,19170,19170,19170,0
|
|
20241024,181700,269738490,19170,19170,19170,19170,0
|
|
20241024,181600,269738490,19170,19170,19170,19170,0
|
|
20241024,181500,269738490,19170,19170,19170,19170,0
|
|
20241024,181400,269738490,19170,19170,19170,19170,0
|
|
20241024,181300,269738490,19170,19170,19170,19170,0
|
|
20241024,181200,269738490,19170,19170,19170,19170,0
|
|
20241024,181100,269738490,19170,19170,19170,19170,0
|
|
20241024,181000,269738490,19170,19170,19170,19170,0
|
|
20241024,180900,269738490,19170,19170,19170,19170,0
|
|
20241024,180800,269738490,19170,19170,19170,19170,0
|
|
20241024,180700,269738490,19170,19170,19170,19170,0
|
|
20241024,180600,269738490,19170,19170,19170,19170,435
|
|
20241024,180500,269738490,19170,19170,19170,19170,0
|
|
20241024,180400,269738490,19170,19170,19170,19170,0
|
|
20241024,180300,269738490,19170,19170,19170,19170,0
|
|
20241024,180200,269738490,19170,19170,19170,19170,0
|
|
20241024,180100,269738490,19170,19170,19170,19170,0
|
|
20241024,180000,269738490,19170,19170,19170,19170,0
|
|
20241024,175900,269738490,19170,19170,19170,19170,0
|
|
20241024,175800,269738490,19170,19170,19170,19170,0
|
|
20241024,175700,269738490,19170,19170,19170,19170,0
|
|
20241024,175600,269738490,19170,19170,19170,19170,0
|
|
20241024,175500,269738490,19170,19170,19170,19170,0
|
|
20241024,175400,269738490,19170,19170,19170,19170,0
|
|
20241024,175300,269738490,19170,19170,19170,19170,0
|
|
20241024,175200,269738490,19170,19170,19170,19170,0
|
|
20241024,175100,269738490,19170,19170,19170,19170,0
|
|
20241024,175000,269738490,19170,19170,19170,19170,0
|
|
20241024,174900,269738490,19170,19170,19170,19170,0
|
|
20241024,174800,269738490,19170,19170,19170,19170,0
|
|
20241024,174700,269738490,19170,19170,19170,19170,0
|
|
20241024,174600,269738490,19170,19170,19170,19170,0
|
|
20241024,174500,269738490,19170,19170,19170,19170,0
|
|
20241024,174400,269738490,19170,19170,19170,19170,0
|
|
20241024,174300,269738490,19170,19170,19170,19170,0
|
|
20241024,174200,269738490,19170,19170,19170,19170,0
|
|
20241024,174100,269738490,19170,19170,19170,19170,0
|
|
20241024,174000,269738490,19170,19170,19170,19170,0
|
|
20241024,173900,269738490,19170,19170,19170,19170,0
|
|
20241024,173800,269738490,19170,19170,19170,19170,0
|
|
20241024,173700,269738490,19170,19170,19170,19170,0
|
|
20241024,173600,269738490,19170,19170,19170,19170,435
|
|
20241024,173500,269738490,19170,19170,19170,19170,0
|
|
20241024,173400,269738490,19170,19170,19170,19170,0
|
|
20241024,173300,269738490,19170,19170,19170,19170,0
|
|
20241024,173200,269738490,19170,19170,19170,19170,0
|
|
20241024,173100,269738490,19170,19170,19170,19170,0
|
|
20241024,173000,269738490,19170,19170,19170,19170,0
|
|
20241024,172900,269738490,19170,19170,19170,19170,0
|
|
20241024,172800,269738490,19170,19170,19170,19170,0
|
|
20241024,172700,269738490,19170,19170,19170,19170,0
|
|
20241024,172600,269738490,19170,19170,19170,19170,0
|
|
20241024,172500,269738490,19170,19170,19170,19170,0
|
|
20241024,172400,269738490,19170,19170,19170,19170,0
|
|
20241024,172300,269738490,19170,19170,19170,19170,0
|
|
20241024,172200,269738490,19170,19170,19170,19170,0
|
|
20241024,172100,269738490,19170,19170,19170,19170,0
|
|
20241024,172000,269738490,19170,19170,19170,19170,0
|
|
20241024,171900,269738490,19170,19170,19170,19170,0
|
|
20241024,171800,269738490,19170,19170,19170,19170,0
|
|
20241024,171700,269738490,19170,19170,19170,19170,0
|
|
20241024,171600,269738490,19170,19170,19170,19170,0
|
|
20241024,171500,269738490,19170,19170,19170,19170,0
|
|
20241024,171400,269738490,19170,19170,19170,19170,0
|
|
20241024,171300,269738490,19170,19170,19170,19170,0
|
|
20241024,171200,269738490,19170,19170,19170,19170,0
|
|
20241024,171100,269738490,19170,19170,19170,19170,0
|
|
20241024,171000,269738490,19170,19170,19170,19170,0
|
|
20241024,170900,269738490,19170,19170,19170,19170,0
|
|
20241024,170800,269738490,19170,19170,19170,19170,0
|
|
20241024,170700,269738490,19170,19170,19170,19170,0
|
|
20241024,170600,269738490,19170,19170,19170,19170,435
|
|
20241024,170500,269738490,19170,19170,19170,19170,0
|
|
20241024,170400,269738490,19170,19170,19170,19170,0
|
|
20241024,170300,269738490,19170,19170,19170,19170,0
|
|
20241024,170200,269738490,19170,19170,19170,19170,0
|
|
20241024,170100,269738490,19170,19170,19170,19170,0
|
|
20241024,170000,269738490,19170,19170,19170,19170,0
|
|
20241024,165900,269738490,19170,19170,19170,19170,0
|
|
20241024,165800,269738490,19170,19170,19170,19170,0
|
|
20241024,165700,269738490,19170,19170,19170,19170,0
|
|
20241024,165600,269738490,19170,19170,19170,19170,0
|
|
20241024,165500,269738490,19170,19170,19170,19170,0
|
|
20241024,165400,269738490,19170,19170,19170,19170,0
|
|
20241024,165300,269738490,19170,19170,19170,19170,0
|
|
20241024,165200,269738490,19170,19170,19170,19170,0
|
|
20241024,165100,269738490,19170,19170,19170,19170,0
|
|
20241024,165000,269738490,19170,19170,19170,19170,0
|
|
20241024,164900,269738490,19170,19170,19170,19170,0
|
|
20241024,164800,269738490,19170,19170,19170,19170,0
|
|
20241024,164700,269738490,19170,19170,19170,19170,0
|
|
20241024,164600,269738490,19170,19170,19170,19170,0
|
|
20241024,164500,269738490,19170,19170,19170,19170,0
|
|
20241024,164400,269738490,19170,19170,19170,19170,0
|
|
20241024,164300,269738490,19170,19170,19170,19170,0
|
|
20241024,164200,269738490,19170,19170,19170,19170,0
|
|
20241024,164100,269738490,19170,19170,19170,19170,0
|
|
20241024,164000,269738490,19170,19170,19170,19170,0
|
|
20241024,163900,269738490,19170,19170,19170,19170,0
|
|
20241024,163800,269738490,19170,19170,19170,19170,0
|
|
20241024,163700,269738490,19170,19170,19170,19170,0
|
|
20241024,163600,269738490,19170,19170,19170,19170,435
|
|
20241024,163500,269738490,19170,19170,19170,19170,0
|
|
20241024,163400,269738490,19170,19170,19170,19170,0
|
|
20241024,163300,269738490,19170,19170,19170,19170,0
|
|
20241024,163200,269738490,19170,19170,19170,19170,0
|
|
20241024,163100,269738490,19170,19170,19170,19170,0
|
|
20241024,163000,269738490,19170,19170,19170,19170,0
|
|
20241024,162900,269738490,19170,19170,19170,19170,0
|
|
20241024,162800,269738490,19170,19170,19170,19170,0
|
|
20241024,162700,269738490,19170,19170,19170,19170,0
|
|
20241024,162600,269738490,19170,19170,19170,19170,0
|
|
20241024,162500,269738490,19170,19170,19170,19170,0
|
|
20241024,162400,269738490,19170,19170,19170,19170,0
|
|
20241024,162300,269738490,19170,19170,19170,19170,0
|
|
20241024,162200,269738490,19170,19170,19170,19170,0
|
|
20241024,162100,269738490,19170,19170,19170,19170,0
|
|
20241024,162000,269738490,19170,19170,19170,19170,0
|
|
20241024,161900,269738490,19170,19170,19170,19170,0
|
|
20241024,161800,269738490,19170,19170,19170,19170,0
|
|
20241024,161700,269738490,19170,19170,19170,19170,0
|
|
20241024,161600,269738490,19170,19170,19170,19170,0
|
|
20241024,161500,269738490,19170,19170,19170,19170,0
|
|
20241024,161400,269738490,19170,19170,19170,19170,0
|
|
20241024,161300,269738490,19170,19170,19170,19170,0
|
|
20241024,161200,269738490,19170,19170,19170,19170,0
|
|
20241024,161100,269738490,19170,19170,19170,19170,0
|
|
20241024,161000,269738490,19170,19170,19170,19170,0
|
|
20241024,160900,269738490,19170,19170,19170,19170,0
|
|
20241024,160800,269738490,19170,19170,19170,19170,0
|
|
20241024,160700,269738490,19170,19170,19170,19170,0
|
|
20241024,160600,269738490,19170,19170,19170,19170,435
|
|
20241024,160500,269738490,19170,19170,19170,19170,0
|
|
20241024,160400,269738490,19170,19170,19170,19170,0
|
|
20241024,160300,269738490,19170,19170,19170,19170,0
|
|
20241024,160200,269738490,19170,19170,19170,19170,0
|
|
20241024,160100,269738490,19170,19170,19170,19170,0
|
|
20241024,160000,269738490,19170,19170,19170,19170,0
|
|
20241024,155900,269738490,19170,19170,19170,19170,0
|
|
20241024,155800,269738490,19170,19170,19170,19170,0
|
|
20241024,155700,269738490,19170,19170,19170,19170,0
|
|
20241024,155600,269738490,19170,19170,19170,19170,0
|
|
20241024,155500,269738490,19170,19170,19170,19170,0
|
|
20241024,155400,269738490,19170,19170,19170,19170,0
|
|
20241024,155300,269738490,19170,19170,19170,19170,0
|
|
20241024,155200,269738490,19170,19170,19170,19170,0
|
|
20241024,155100,269738490,19170,19170,19170,19170,0
|
|
20241024,155000,269738490,19170,19170,19170,19170,0
|
|
20241024,154900,269738490,19170,19170,19170,19170,0
|
|
20241024,154800,269738490,19170,19170,19170,19170,0
|
|
20241024,154700,269738490,19170,19170,19170,19170,0
|
|
20241024,154600,269738490,19170,19170,19170,19170,0
|
|
20241024,154500,269738490,19170,19170,19170,19170,0
|
|
20241024,154400,269738490,19170,19170,19170,19170,0
|
|
20241024,154300,269738490,19170,19170,19170,19170,0
|
|
20241024,154200,269738490,19170,19170,19170,19170,0
|
|
20241024,154100,269738490,19170,19170,19170,19170,0
|
|
20241024,154000,269738490,19170,19170,19170,19170,0
|
|
20241024,153900,269738490,19170,19170,19170,19170,0
|
|
20241024,153800,269738490,19170,19170,19170,19170,0
|
|
20241024,153700,269738490,19170,19170,19170,19170,0
|
|
20241024,153600,269738490,19170,19170,19170,19170,435
|
|
20241024,153500,269738490,19170,19170,19170,19170,0
|
|
20241024,153400,269738490,19170,19170,19170,19170,0
|
|
20241024,153300,269738490,19170,19170,19170,19170,0
|
|
20241024,153200,269738490,19170,19170,19170,19170,0
|
|
20241024,153100,269738490,19170,19170,19170,19170,0
|
|
20241024,153000,269738490,19170,19170,19170,19170,435
|
|
20241024,152900,261399540,19170,19170,19170,19170,0
|
|
20241024,152800,261399540,19170,19170,19170,19170,0
|
|
20241024,152700,261399540,19170,19170,19170,19170,0
|
|
20241024,152600,261399540,19170,19170,19170,19170,0
|
|
20241024,152500,261399540,19170,19170,19170,19170,0
|
|
20241024,152400,261399540,19170,19170,19170,19170,0
|
|
20241024,152300,261399540,19170,19170,19170,19170,0
|
|
20241024,152200,261399540,19170,19170,19170,19170,0
|
|
20241024,152100,261399540,19170,19170,19170,19170,0
|
|
20241024,152000,261399540,19170,19170,19170,19170,0
|
|
20241024,151900,261399540,19170,19180,19180,19170,17
|
|
20241024,151800,261073550,19180,19170,19180,19170,17
|
|
20241024,151700,260747530,19170,19170,19170,19170,0
|
|
20241024,151600,260747530,19170,19180,19180,19170,8
|
|
20241024,151500,260594110,19180,19180,19180,19180,1
|
|
20241024,151400,260574930,19180,19180,19180,19180,5
|
|
20241024,151300,260479030,19180,19180,19180,19180,0
|
|
20241024,151200,260479030,19180,19200,19200,19180,289
|
|
20241024,151100,254933450,19200,19200,19200,19200,0
|
|
20241024,151000,254933450,19200,19200,19200,19200,1
|
|
20241024,150900,254914250,19230,19200,19230,19200,41
|
|
20241024,150800,254126970,19190,19190,19190,19190,0
|
|
20241024,150700,254126970,19190,19210,19210,19190,1200
|
|
20241024,150600,231090850,19210,19210,19210,19210,4
|
|
20241024,150500,231014010,19210,19210,19210,19210,4
|
|
20241024,150400,230937170,19220,19220,19220,19220,0
|
|
20241024,150300,230937170,19220,19220,19220,19220,0
|
|
20241024,150200,230937170,19220,19220,19220,19220,0
|
|
20241024,150100,230937170,19220,19220,19220,19220,4
|
|
20241024,150000,230860290,19220,19220,19220,19220,4
|
|
20241024,145900,230783410,19220,19220,19220,19220,4
|
|
20241024,145800,230706530,19220,19220,19220,19220,14
|
|
20241024,145700,230437450,19220,19220,19220,19220,4
|
|
20241024,145600,230360570,19220,19220,19220,19220,0
|
|
20241024,145500,230360570,19220,19220,19220,19220,7
|
|
20241024,145400,230226030,19220,19220,19220,19220,0
|
|
20241024,145300,230226030,19220,19220,19220,19220,23
|
|
20241024,145200,229783970,19210,19210,19210,19210,15
|
|
20241024,145100,229495820,19210,19210,19210,19210,4
|
|
20241024,145000,229418980,19210,19210,19210,19210,0
|
|
20241024,144900,229418980,19210,19210,19210,19210,0
|
|
20241024,144800,229418980,19210,19210,19210,19210,0
|
|
20241024,144700,229418980,19210,19210,19210,19210,0
|
|
20241024,144600,229418980,19210,19220,19220,19210,35
|
|
20241024,144500,228746540,19240,19240,19240,19240,0
|
|
20241024,144400,228746540,19240,19240,19240,19240,0
|
|
20241024,144300,228746540,19240,19240,19240,19240,0
|
|
20241024,144200,228746540,19240,19240,19240,19220,204
|
|
20241024,144100,224822950,19240,19240,19240,19240,109
|
|
20241024,144000,222725790,19240,19240,19240,19240,0
|
|
20241024,143900,222725790,19240,19240,19240,19240,0
|
|
20241024,143800,222725790,19240,19240,19240,19240,1
|
|
20241024,143700,222706550,19240,19240,19240,19240,0
|
|
20241024,143600,222706550,19240,19240,19240,19240,0
|
|
20241024,143500,222706550,19240,19240,19240,19240,0
|
|
20241024,143400,222706550,19240,19240,19240,19240,0
|
|
20241024,143300,222706550,19240,19240,19240,19240,0
|
|
20241024,143200,222706550,19240,19240,19240,19240,0
|
|
20241024,143100,222706550,19240,19240,19240,19240,0
|
|
20241024,143000,222706550,19240,19240,19240,19240,0
|
|
20241024,142900,222706550,19240,19240,19240,19240,26
|
|
20241024,142800,222206310,19240,19240,19240,19240,74
|
|
20241024,142700,220782550,19240,19240,19240,19240,0
|
|
20241024,142600,220782550,19240,19240,19240,19240,28
|
|
20241024,142500,220243830,19230,19230,19230,19230,0
|
|
20241024,142400,220243830,19230,19230,19230,19230,0
|
|
20241024,142300,220243830,19230,19230,19230,19230,0
|
|
20241024,142200,220243830,19230,19230,19230,19230,0
|
|
20241024,142100,220243830,19230,19230,19230,19230,0
|
|
20241024,142000,220243830,19230,19230,19230,19230,15
|
|
20241024,141900,219955380,19230,19230,19230,19230,0
|
|
20241024,141800,219955380,19230,19230,19230,19230,0
|
|
20241024,141700,219955380,19230,19230,19230,19230,0
|
|
20241024,141600,219955380,19230,19230,19230,19230,519
|
|
20241024,141500,209975010,19230,19230,19230,19230,10
|
|
20241024,141400,209782710,19240,19240,19240,19240,0
|
|
20241024,141300,209782710,19240,19240,19240,19240,0
|
|
20241024,141200,209782710,19240,19230,19240,19230,51
|
|
20241024,141100,208801970,19250,19250,19250,19250,0
|
|
20241024,141000,208801970,19250,19250,19250,19250,20
|
|
20241024,140900,208416970,19260,19260,19260,19260,0
|
|
20241024,140800,208416970,19260,19260,19260,19260,100
|
|
20241024,140700,206490970,19230,19260,19260,19230,2036
|
|
20241024,140600,167316860,19260,19260,19260,19260,0
|
|
20241024,140500,167316860,19260,19270,19270,19260,100
|
|
20241024,140400,165390520,19270,19270,19270,19270,0
|
|
20241024,140300,165390520,19270,19270,19270,19270,0
|
|
20241024,140200,165390520,19270,19270,19270,19270,213
|
|
20241024,140100,161286010,19270,19270,19270,19270,10
|
|
20241024,140000,161093310,19270,19280,19280,19270,155
|
|
20241024,135900,158106410,19280,19280,19280,19280,2
|
|
20241024,135800,158067850,19270,19270,19270,19270,0
|
|
20241024,135700,158067850,19270,19270,19270,19270,0
|
|
20241024,135600,158067850,19270,19270,19270,19270,0
|
|
20241024,135500,158067850,19270,19270,19270,19270,0
|
|
20241024,135400,158067850,19270,19270,19270,19270,21
|
|
20241024,135300,157663180,19280,19280,19280,19280,1
|
|
20241024,135200,157643900,19280,19280,19280,19280,10
|
|
20241024,135100,157451100,19270,19270,19270,19270,16
|
|
20241024,135000,157142780,19280,19280,19280,19280,8
|
|
20241024,134900,156988540,19280,19280,19280,19280,0
|
|
20241024,134800,156988540,19280,19280,19280,19280,0
|
|
20241024,134700,156988540,19280,19280,19280,19280,0
|
|
20241024,134600,156988540,19280,19280,19280,19280,8
|
|
20241024,134500,156834300,19290,19290,19290,19290,0
|
|
20241024,134400,156834300,19290,19290,19290,19290,0
|
|
20241024,134300,156834300,19290,19290,19290,19290,0
|
|
20241024,134200,156834300,19290,19290,19290,19290,0
|
|
20241024,134100,156834300,19290,19290,19290,19290,0
|
|
20241024,134000,156834300,19290,19290,19290,19290,0
|
|
20241024,133900,156834300,19290,19290,19290,19290,0
|
|
20241024,133800,156834300,19290,19290,19290,19290,0
|
|
20241024,133700,156834300,19290,19290,19290,19290,50
|
|
20241024,133600,155869800,19280,19280,19280,19280,32
|
|
20241024,133500,155252840,19270,19270,19270,19270,0
|
|
20241024,133400,155252840,19270,19270,19270,19270,0
|
|
20241024,133300,155252840,19270,19270,19270,19270,10
|
|
20241024,133200,155060140,19260,19260,19260,19260,0
|
|
20241024,133100,155060140,19260,19260,19260,19260,0
|
|
20241024,133000,155060140,19260,19260,19260,19260,0
|
|
20241024,132900,155060140,19260,19260,19260,19260,0
|
|
20241024,132800,155060140,19260,19260,19260,19260,0
|
|
20241024,132700,155060140,19260,19260,19260,19260,0
|
|
20241024,132600,155060140,19260,19260,19260,19260,43
|
|
20241024,132500,154231960,19250,19250,19250,19250,5
|
|
20241024,132400,154135710,19260,19260,19260,19260,2
|
|
20241024,132300,154097190,19250,19250,19250,19250,0
|
|
20241024,132200,154097190,19250,19250,19250,19250,0
|
|
20241024,132100,154097190,19250,19250,19250,19250,6
|
|
20241024,132000,153981690,19250,19250,19250,19250,0
|
|
20241024,131900,153981690,19250,19250,19250,19250,0
|
|
20241024,131800,153981690,19250,19250,19250,19250,0
|
|
20241024,131700,153981690,19250,19250,19250,19250,6
|
|
20241024,131600,153866190,19250,19250,19250,19250,0
|
|
20241024,131500,153866190,19250,19250,19250,19250,12
|
|
20241024,131400,153635190,19250,19250,19250,19250,6
|
|
20241024,131300,153519690,19250,19250,19250,19250,0
|
|
20241024,131200,153519690,19250,19250,19250,19250,6
|
|
20241024,131100,153404190,19250,19250,19250,19250,0
|
|
20241024,131000,153404190,19250,19250,19250,19250,17
|
|
20241024,130900,153076940,19260,19260,19260,19260,0
|
|
20241024,130800,153076940,19260,19260,19260,19260,0
|
|
20241024,130700,153076940,19260,19260,19260,19260,0
|
|
20241024,130600,153076940,19260,19260,19260,19260,1
|
|
20241024,130500,153057680,19260,19260,19260,19260,0
|
|
20241024,130400,153057680,19260,19260,19260,19260,0
|
|
20241024,130300,153057680,19260,19260,19260,19260,0
|
|
20241024,130200,153057680,19260,19260,19260,19260,0
|
|
20241024,130100,153057680,19260,19260,19260,19260,0
|
|
20241024,130000,153057680,19260,19260,19260,19260,2
|
|
20241024,125900,153019160,19250,19250,19250,19250,0
|
|
20241024,125800,153019160,19250,19250,19250,19250,3
|
|
20241024,125700,152961410,19260,19260,19260,19260,0
|
|
20241024,125600,152961410,19260,19260,19260,19260,85
|
|
20241024,125500,151324310,19260,19260,19260,19260,18
|
|
20241024,125400,150977630,19280,19280,19280,19280,0
|
|
20241024,125300,150977630,19280,19280,19280,19280,0
|
|
20241024,125200,150977630,19280,19280,19280,19280,0
|
|
20241024,125100,150977630,19280,19280,19280,19280,0
|
|
20241024,125000,150977630,19280,19280,19280,19280,0
|
|
20241024,124900,150977630,19280,19280,19280,19280,0
|
|
20241024,124800,150977630,19280,19280,19280,19280,3
|
|
20241024,124700,150919790,19260,19260,19260,19260,7
|
|
20241024,124600,150784970,19280,19280,19280,19280,0
|
|
20241024,124500,150784970,19280,19280,19280,19280,6
|
|
20241024,124400,150669290,19280,19280,19280,19280,0
|
|
20241024,124300,150669290,19280,19280,19280,19280,3
|
|
20241024,124200,150611450,19280,19280,19280,19280,0
|
|
20241024,124100,150611450,19280,19280,19280,19280,10
|
|
20241024,124000,150418650,19290,19270,19290,19270,16
|
|
20241024,123900,150110250,19260,19260,19260,19260,0
|
|
20241024,123800,150110250,19260,19260,19260,19260,0
|
|
20241024,123700,150110250,19260,19260,19260,19260,0
|
|
20241024,123600,150110250,19260,19260,19260,19260,40
|
|
20241024,123500,149339850,19260,19260,19260,19260,0
|
|
20241024,123400,149339850,19260,19260,19260,19260,0
|
|
20241024,123300,149339850,19260,19260,19260,19260,0
|
|
20241024,123200,149339850,19260,19260,19260,19260,0
|
|
20241024,123100,149339850,19260,19260,19260,19260,0
|
|
20241024,123000,149339850,19260,19260,19260,19260,0
|
|
20241024,122900,149339850,19260,19260,19260,19260,336
|
|
20241024,122800,142868490,19250,19250,19250,19250,0
|
|
20241024,122700,142868490,19250,19260,19260,19250,412
|
|
20241024,122600,134933520,19260,19260,19260,19260,0
|
|
20241024,122500,134933520,19260,19270,19270,19260,56
|
|
20241024,122400,133854460,19260,19260,19260,19260,0
|
|
20241024,122300,133854460,19260,19260,19260,19260,0
|
|
20241024,122200,133854460,19260,19270,19270,19260,20
|
|
20241024,122100,133469210,19270,19270,19270,19270,0
|
|
20241024,122000,133469210,19270,19270,19270,19270,0
|
|
20241024,121900,133469210,19270,19270,19270,19270,0
|
|
20241024,121800,133469210,19270,19270,19270,19270,6
|
|
20241024,121700,133353590,19280,19280,19280,19280,0
|
|
20241024,121600,133353590,19280,19280,19280,19280,0
|
|
20241024,121500,133353590,19280,19280,19280,19280,0
|
|
20241024,121400,133353590,19280,19280,19280,19280,0
|
|
20241024,121300,133353590,19280,19280,19280,19280,0
|
|
20241024,121200,133353590,19280,19290,19290,19280,2
|
|
20241024,121100,133315020,19290,19290,19290,19290,0
|
|
20241024,121000,133315020,19290,19290,19290,19290,0
|
|
20241024,120900,133315020,19290,19290,19290,19290,0
|
|
20241024,120800,133315020,19290,19290,19290,19290,0
|
|
20241024,120700,133315020,19290,19290,19290,19290,0
|
|
20241024,120600,133315020,19290,19290,19290,19290,0
|
|
20241024,120500,133315020,19290,19270,19290,19270,258
|
|
20241024,120400,128342960,19270,19270,19270,19270,100
|
|
20241024,120300,126415960,19260,19260,19260,19260,62
|
|
20241024,120200,125221840,19250,19250,19250,19250,0
|
|
20241024,120100,125221840,19250,19250,19250,19250,0
|
|
20241024,120000,125221840,19250,19250,19250,19250,0
|
|
20241024,115900,125221840,19250,19250,19250,19250,0
|
|
20241024,115800,125221840,19250,19250,19250,19250,168
|
|
20241024,115700,121987840,19240,19240,19240,19240,0
|
|
20241024,115600,121987840,19240,19240,19240,19240,0
|
|
20241024,115500,121987840,19240,19240,19240,19240,1
|
|
20241024,115400,121968600,19240,19240,19240,19240,6
|
|
20241024,115300,121853160,19240,19240,19240,19240,1
|
|
20241024,115200,121833920,19240,19240,19240,19240,0
|
|
20241024,115100,121833920,19240,19240,19240,19240,0
|
|
20241024,115000,121833920,19240,19240,19240,19240,0
|
|
20241024,114900,121833920,19240,19240,19240,19240,0
|
|
20241024,114800,121833920,19240,19240,19240,19240,6
|
|
20241024,114700,121718480,19240,19240,19240,19240,0
|
|
20241024,114600,121718480,19240,19240,19240,19240,0
|
|
20241024,114500,121718480,19240,19240,19240,19240,0
|
|
20241024,114400,121718480,19240,19240,19240,19240,0
|
|
20241024,114300,121718480,19240,19240,19240,19240,6
|
|
20241024,114200,121603040,19240,19240,19240,19240,1
|
|
20241024,114100,121583800,19240,19240,19240,19240,68
|
|
20241024,114000,120275480,19250,19250,19250,19250,14
|
|
20241024,113900,120005980,19250,19250,19250,19250,0
|
|
20241024,113800,120005980,19250,19250,19250,19250,5
|
|
20241024,113700,119909730,19240,19240,19240,19240,6
|
|
20241024,113600,119794290,19240,19240,19240,19240,0
|
|
20241024,113500,119794290,19240,19240,19240,19240,0
|
|
20241024,113400,119794290,19240,19240,19240,19240,0
|
|
20241024,113300,119794290,19240,19240,19240,19240,0
|
|
20241024,113200,119794290,19240,19240,19240,19240,7
|
|
20241024,113100,119659610,19240,19240,19240,19240,0
|
|
20241024,113000,119659610,19240,19240,19240,19240,0
|
|
20241024,112900,119659610,19240,19240,19240,19240,28
|
|
20241024,112800,119120890,19240,19240,19240,19240,0
|
|
20241024,112700,119120890,19240,19240,19240,19240,6
|
|
20241024,112600,119005450,19240,19230,19240,19230,36
|
|
20241024,112500,118312870,19240,19240,19240,19240,0
|
|
20241024,112400,118312870,19240,19240,19240,19240,1
|
|
20241024,112300,118293630,19230,19230,19230,19230,0
|
|
20241024,112200,118293630,19230,19230,19230,19230,0
|
|
20241024,112100,118293630,19230,19230,19230,19230,0
|
|
20241024,112000,118293630,19230,19230,19230,19230,6
|
|
20241024,111900,118178250,19250,19250,19250,19250,0
|
|
20241024,111800,118178250,19250,19250,19250,19250,0
|
|
20241024,111700,118178250,19250,19250,19250,19250,0
|
|
20241024,111600,118178250,19250,19250,19250,19250,3
|
|
20241024,111500,118120500,19240,19240,19240,19240,0
|
|
20241024,111400,118120500,19240,19240,19240,19240,0
|
|
20241024,111300,118120500,19240,19240,19240,19240,0
|
|
20241024,111200,118120500,19240,19240,19240,19240,28
|
|
20241024,111100,117581780,19230,19230,19230,19230,0
|
|
20241024,111000,117581780,19230,19230,19230,19230,6
|
|
20241024,110900,117466400,19230,19230,19230,19230,0
|
|
20241024,110800,117466400,19230,19230,19230,19230,0
|
|
20241024,110700,117466400,19230,19230,19230,19230,0
|
|
20241024,110600,117466400,19230,19230,19230,19230,60
|
|
20241024,110500,116312600,19250,19250,19250,19250,1
|
|
20241024,110400,116293350,19250,19250,19250,19250,13
|
|
20241024,110300,116043100,19250,19250,19250,19250,3
|
|
20241024,110200,115985350,19240,19240,19240,19240,0
|
|
20241024,110100,115985350,19240,19240,19240,19240,7
|
|
20241024,110000,115850670,19240,19240,19240,19240,1
|
|
20241024,105900,115831430,19240,19240,19240,19240,0
|
|
20241024,105800,115831430,19240,19240,19240,19240,0
|
|
20241024,105700,115831430,19240,19240,19240,19240,0
|
|
20241024,105600,115831430,19240,19240,19240,19240,0
|
|
20241024,105500,115831430,19240,19240,19240,19240,7
|
|
20241024,105400,115696750,19230,19230,19230,19230,0
|
|
20241024,105300,115696750,19230,19230,19230,19230,6
|
|
20241024,105200,115581370,19240,19240,19240,19240,1
|
|
20241024,105100,115562130,19230,19230,19230,19230,0
|
|
20241024,105000,115562130,19230,19230,19230,19230,0
|
|
20241024,104900,115562130,19230,19230,19230,19230,0
|
|
20241024,104800,115562130,19230,19230,19230,19230,6
|
|
20241024,104700,115446750,19230,19230,19230,19230,47
|
|
20241024,104600,114542940,19230,19230,19230,19230,0
|
|
20241024,104500,114542940,19230,19230,19230,19230,20
|
|
20241024,104400,114158340,19220,19200,19220,19200,52
|
|
20241024,104300,113159020,19200,19200,19200,19200,0
|
|
20241024,104200,113159020,19200,19200,19200,19200,1
|
|
20241024,104100,113139820,19200,19200,19200,19200,6
|
|
20241024,104000,113024620,19200,19200,19200,19200,1
|
|
20241024,103900,113005420,19200,19200,19200,19200,0
|
|
20241024,103800,113005420,19200,19200,19200,19200,0
|
|
20241024,103700,113005420,19200,19200,19200,19200,0
|
|
20241024,103600,113005420,19200,19230,19230,19200,56
|
|
20241024,103500,111929550,19220,19220,19220,19220,0
|
|
20241024,103400,111929550,19220,19220,19220,19220,1
|
|
20241024,103300,111910330,19230,19210,19230,19210,207
|
|
20241024,103200,107933840,19210,19210,19210,19210,0
|
|
20241024,103100,107933840,19210,19210,19210,19210,1
|
|
20241024,103000,107914630,19220,19220,19220,19220,40
|
|
20241024,102900,107145830,19220,19230,19230,19220,8
|
|
20241024,102800,106992050,19220,19220,19220,19220,0
|
|
20241024,102700,106992050,19220,19220,19220,19220,6
|
|
20241024,102600,106876730,19220,19220,19220,19220,0
|
|
20241024,102500,106876730,19220,19220,19220,19220,21
|
|
20241024,102400,106473110,19220,19220,19220,19220,0
|
|
20241024,102300,106473110,19220,19220,19220,19220,0
|
|
20241024,102200,106473110,19220,19220,19220,19220,2
|
|
20241024,102100,106434670,19230,19230,19230,19230,72
|
|
20241024,102000,105050110,19230,19230,19230,19230,500
|
|
20241024,101900,95435110,19250,19230,19250,19230,7
|
|
20241024,101800,95300480,19230,19230,19230,19230,0
|
|
20241024,101700,95300480,19230,19230,19230,19230,0
|
|
20241024,101600,95300480,19230,19230,19230,19230,6
|
|
20241024,101500,95185100,19230,19230,19230,19230,7
|
|
20241024,101400,95050490,19230,19230,19230,19230,10
|
|
20241024,101300,94858190,19230,19240,19240,19230,744
|
|
20241024,101200,80550940,19240,19240,19240,19240,0
|
|
20241024,101100,80550940,19240,19260,19260,19240,22
|
|
20241024,101000,80127360,19260,19260,19260,19260,0
|
|
20241024,100900,80127360,19260,19260,19260,19260,0
|
|
20241024,100800,80127360,19260,19260,19260,19260,0
|
|
20241024,100700,80127360,19260,19260,19260,19260,0
|
|
20241024,100600,80127360,19260,19260,19260,19260,5
|
|
20241024,100500,80031060,19230,19230,19230,19230,0
|
|
20241024,100400,80031060,19230,19230,19230,19230,0
|
|
20241024,100300,80031060,19230,19230,19230,19230,0
|
|
20241024,100200,80031060,19230,19230,19230,19230,20
|
|
20241024,100100,79646460,19230,19230,19230,19230,0
|
|
20241024,100000,79646460,19230,19250,19250,19230,12
|
|
20241024,095900,79415570,19260,19260,19260,19260,0
|
|
20241024,095800,79415570,19260,19260,19260,19260,0
|
|
20241024,095700,79415570,19260,19260,19260,19260,7
|
|
20241024,095600,79280750,19260,19260,19260,19260,60
|
|
20241024,095500,78125150,19260,19260,19260,19260,1
|
|
20241024,095400,78105890,19250,19250,19250,19250,0
|
|
20241024,095300,78105890,19250,19250,19250,19250,12
|
|
20241024,095200,77874890,19250,19250,19250,19250,0
|
|
20241024,095100,77874890,19250,19250,19250,19250,0
|
|
20241024,095000,77874890,19250,19250,19250,19250,0
|
|
20241024,094900,77874890,19250,19250,19250,19250,0
|
|
20241024,094800,77874890,19250,19250,19250,19250,0
|
|
20241024,094700,77874890,19250,19250,19250,19250,0
|
|
20241024,094600,77874890,19250,19250,19250,19250,0
|
|
20241024,094500,77874890,19250,19250,19250,19250,0
|
|
20241024,094400,77874890,19250,19250,19250,19250,294
|
|
20241024,094300,72215390,19230,19230,19230,19230,0
|
|
20241024,094200,72215390,19230,19250,19250,19230,66
|
|
20241024,094100,70945190,19250,19250,19250,19250,0
|
|
20241024,094000,70945190,19250,19250,19250,19250,0
|
|
20241024,093900,70945190,19250,19250,19250,19250,0
|
|
20241024,093800,70945190,19250,19250,19250,19250,3
|
|
20241024,093700,70887440,19210,19210,19210,19210,22
|
|
20241024,093600,70464820,19210,19210,19210,19210,11
|
|
20241024,093500,70253510,19250,19250,19250,19250,0
|
|
20241024,093400,70253510,19250,19250,19250,19250,0
|
|
20241024,093300,70253510,19250,19250,19250,19250,0
|
|
20241024,093200,70253510,19250,19250,19250,19250,47
|
|
20241024,093100,69348760,19250,19250,19250,19250,0
|
|
20241024,093000,69348760,19250,19250,19250,19210,635
|
|
20241024,092900,57135520,19250,19250,19250,19250,0
|
|
20241024,092800,57135520,19250,19250,19250,19250,150
|
|
20241024,092700,54248020,19250,19250,19250,19250,0
|
|
20241024,092600,54248020,19250,19250,19250,19250,0
|
|
20241024,092500,54248020,19250,19250,19250,19250,0
|
|
20241024,092400,54248020,19250,19240,19250,19240,73
|
|
20241024,092300,52843170,19240,19240,19240,19240,30
|
|
20241024,092200,52265970,19250,19250,19250,19250,2
|
|
20241024,092100,52227470,19250,19230,19250,19230,84
|
|
20241024,092000,50610860,19210,19210,19210,19210,0
|
|
20241024,091900,50610860,19210,19220,19220,19210,175
|
|
20241024,091800,47248360,19240,19240,19240,19240,0
|
|
20241024,091700,47248360,19240,19240,19240,19240,0
|
|
20241024,091600,47248360,19240,19250,19250,19240,443
|
|
20241024,091500,38725020,19250,19250,19250,19250,477
|
|
20241024,091400,29542770,19250,19250,19250,19250,0
|
|
20241024,091300,29542770,19250,19250,19250,19250,0
|
|
20241024,091200,29542770,19250,19250,19250,19250,0
|
|
20241024,091100,29542770,19250,19250,19250,19250,0
|
|
20241024,091000,29542770,19250,19250,19250,19250,0
|
|
20241024,090900,29542770,19250,19250,19250,19250,0
|
|
20241024,090800,29542770,19250,19250,19250,19250,0
|
|
20241024,090700,29542770,19250,19250,19250,19250,27
|
|
20241024,090600,29023020,19240,19230,19240,19230,71
|
|
20241024,090500,27657030,19230,19240,19240,19230,146
|
|
20241024,090400,24849440,19230,19200,19230,19190,409
|
|
20241024,090300,16988650,19200,19200,19200,19200,100
|
|
20241024,090200,15068650,19230,19220,19230,19200,249
|
|
20241024,090100,10280690,19230,19250,19250,19230,412
|
|
20241024,090000,2349760,19340,19250,19340,19250,122
|