579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183600,319015750,19030,19030,19030,19030,427
|
|
20241025,183500,319015750,19030,19030,19030,19030,0
|
|
20241025,183400,319015750,19030,19030,19030,19030,0
|
|
20241025,183300,319015750,19030,19030,19030,19030,0
|
|
20241025,183200,319015750,19030,19030,19030,19030,0
|
|
20241025,183100,319015750,19030,19030,19030,19030,0
|
|
20241025,183000,319015750,19030,19030,19030,19030,0
|
|
20241025,182900,319015750,19030,19030,19030,19030,0
|
|
20241025,182800,319015750,19030,19030,19030,19030,0
|
|
20241025,182700,319015750,19030,19030,19030,19030,0
|
|
20241025,182600,319015750,19030,19030,19030,19030,0
|
|
20241025,182500,319015750,19030,19030,19030,19030,0
|
|
20241025,182400,319015750,19030,19030,19030,19030,0
|
|
20241025,182300,319015750,19030,19030,19030,19030,0
|
|
20241025,182200,319015750,19030,19030,19030,19030,0
|
|
20241025,182100,319015750,19030,19030,19030,19030,0
|
|
20241025,182000,319015750,19030,19030,19030,19030,0
|
|
20241025,181900,319015750,19030,19030,19030,19030,0
|
|
20241025,181800,319015750,19030,19030,19030,19030,0
|
|
20241025,181700,319015750,19030,19030,19030,19030,0
|
|
20241025,181600,319015750,19030,19030,19030,19030,0
|
|
20241025,181500,319015750,19030,19030,19030,19030,0
|
|
20241025,181400,319015750,19030,19030,19030,19030,0
|
|
20241025,181300,319015750,19030,19030,19030,19030,0
|
|
20241025,181200,319015750,19030,19030,19030,19030,0
|
|
20241025,181100,319015750,19030,19030,19030,19030,0
|
|
20241025,181000,319015750,19030,19030,19030,19030,0
|
|
20241025,180900,319015750,19030,19030,19030,19030,0
|
|
20241025,180800,319015750,19030,19030,19030,19030,0
|
|
20241025,180700,319015750,19030,19030,19030,19030,0
|
|
20241025,180600,319015750,19030,19030,19030,19030,427
|
|
20241025,180500,319015750,19030,19030,19030,19030,0
|
|
20241025,180400,319015750,19030,19030,19030,19030,0
|
|
20241025,180300,319015750,19030,19030,19030,19030,0
|
|
20241025,180200,319015750,19030,19030,19030,19030,0
|
|
20241025,180100,319015750,19030,19030,19030,19030,0
|
|
20241025,180000,319015750,19030,19030,19030,19030,0
|
|
20241025,175900,319015750,19030,19030,19030,19030,0
|
|
20241025,175800,319015750,19030,19030,19030,19030,0
|
|
20241025,175700,319015750,19030,19030,19030,19030,0
|
|
20241025,175600,319015750,19030,19030,19030,19030,0
|
|
20241025,175500,319015750,19030,19030,19030,19030,0
|
|
20241025,175400,319015750,19030,19030,19030,19030,0
|
|
20241025,175300,319015750,19030,19030,19030,19030,0
|
|
20241025,175200,319015750,19030,19030,19030,19030,0
|
|
20241025,175100,319015750,19030,19030,19030,19030,0
|
|
20241025,175000,319015750,19030,19030,19030,19030,0
|
|
20241025,174900,319015750,19030,19030,19030,19030,0
|
|
20241025,174800,319015750,19030,19030,19030,19030,0
|
|
20241025,174700,319015750,19030,19030,19030,19030,0
|
|
20241025,174600,319015750,19030,19030,19030,19030,0
|
|
20241025,174500,319015750,19030,19030,19030,19030,0
|
|
20241025,174400,319015750,19030,19030,19030,19030,0
|
|
20241025,174300,319015750,19030,19030,19030,19030,0
|
|
20241025,174200,319015750,19030,19030,19030,19030,0
|
|
20241025,174100,319015750,19030,19030,19030,19030,0
|
|
20241025,174000,319015750,19030,19030,19030,19030,0
|
|
20241025,173900,319015750,19030,19030,19030,19030,0
|
|
20241025,173800,319015750,19030,19030,19030,19030,0
|
|
20241025,173700,319015750,19030,19030,19030,19030,0
|
|
20241025,173600,319015750,19030,19030,19030,19030,427
|
|
20241025,173500,319015750,19030,19030,19030,19030,0
|
|
20241025,173400,319015750,19030,19030,19030,19030,0
|
|
20241025,173300,319015750,19030,19030,19030,19030,0
|
|
20241025,173200,319015750,19030,19030,19030,19030,0
|
|
20241025,173100,319015750,19030,19030,19030,19030,0
|
|
20241025,173000,319015750,19030,19030,19030,19030,0
|
|
20241025,172900,319015750,19030,19030,19030,19030,0
|
|
20241025,172800,319015750,19030,19030,19030,19030,0
|
|
20241025,172700,319015750,19030,19030,19030,19030,0
|
|
20241025,172600,319015750,19030,19030,19030,19030,0
|
|
20241025,172500,319015750,19030,19030,19030,19030,0
|
|
20241025,172400,319015750,19030,19030,19030,19030,0
|
|
20241025,172300,319015750,19030,19030,19030,19030,0
|
|
20241025,172200,319015750,19030,19030,19030,19030,0
|
|
20241025,172100,319015750,19030,19030,19030,19030,0
|
|
20241025,172000,319015750,19030,19030,19030,19030,0
|
|
20241025,171900,319015750,19030,19030,19030,19030,0
|
|
20241025,171800,319015750,19030,19030,19030,19030,0
|
|
20241025,171700,319015750,19030,19030,19030,19030,0
|
|
20241025,171600,319015750,19030,19030,19030,19030,0
|
|
20241025,171500,319015750,19030,19030,19030,19030,0
|
|
20241025,171400,319015750,19030,19030,19030,19030,0
|
|
20241025,171300,319015750,19030,19030,19030,19030,0
|
|
20241025,171200,319015750,19030,19030,19030,19030,0
|
|
20241025,171100,319015750,19030,19030,19030,19030,0
|
|
20241025,171000,319015750,19030,19030,19030,19030,0
|
|
20241025,170900,319015750,19030,19030,19030,19030,0
|
|
20241025,170800,319015750,19030,19030,19030,19030,0
|
|
20241025,170700,319015750,19030,19030,19030,19030,0
|
|
20241025,170600,319015750,19030,19030,19030,19030,427
|
|
20241025,170500,319015750,19030,19030,19030,19030,0
|
|
20241025,170400,319015750,19030,19030,19030,19030,0
|
|
20241025,170300,319015750,19030,19030,19030,19030,0
|
|
20241025,170200,319015750,19030,19030,19030,19030,0
|
|
20241025,170100,319015750,19030,19030,19030,19030,0
|
|
20241025,170000,319015750,19030,19030,19030,19030,0
|
|
20241025,165900,319015750,19030,19030,19030,19030,0
|
|
20241025,165800,319015750,19030,19030,19030,19030,0
|
|
20241025,165700,319015750,19030,19030,19030,19030,0
|
|
20241025,165600,319015750,19030,19030,19030,19030,0
|
|
20241025,165500,319015750,19030,19030,19030,19030,0
|
|
20241025,165400,319015750,19030,19030,19030,19030,0
|
|
20241025,165300,319015750,19030,19030,19030,19030,0
|
|
20241025,165200,319015750,19030,19030,19030,19030,0
|
|
20241025,165100,319015750,19030,19030,19030,19030,0
|
|
20241025,165000,319015750,19030,19030,19030,19030,0
|
|
20241025,164900,319015750,19030,19030,19030,19030,0
|
|
20241025,164800,319015750,19030,19030,19030,19030,0
|
|
20241025,164700,319015750,19030,19030,19030,19030,0
|
|
20241025,164600,319015750,19030,19030,19030,19030,0
|
|
20241025,164500,319015750,19030,19030,19030,19030,0
|
|
20241025,164400,319015750,19030,19030,19030,19030,0
|
|
20241025,164300,319015750,19030,19030,19030,19030,0
|
|
20241025,164200,319015750,19030,19030,19030,19030,0
|
|
20241025,164100,319015750,19030,19030,19030,19030,0
|
|
20241025,164000,319015750,19030,19030,19030,19030,0
|
|
20241025,163900,319015750,19030,19030,19030,19030,0
|
|
20241025,163800,319015750,19030,19030,19030,19030,0
|
|
20241025,163700,319015750,19030,19030,19030,19030,0
|
|
20241025,163600,319015750,19030,19030,19030,19030,427
|
|
20241025,163500,319015750,19030,19030,19030,19030,0
|
|
20241025,163400,319015750,19030,19030,19030,19030,0
|
|
20241025,163300,319015750,19030,19030,19030,19030,0
|
|
20241025,163200,319015750,19030,19030,19030,19030,0
|
|
20241025,163100,319015750,19030,19030,19030,19030,0
|
|
20241025,163000,319015750,19030,19030,19030,19030,0
|
|
20241025,162900,319015750,19030,19030,19030,19030,0
|
|
20241025,162800,319015750,19030,19030,19030,19030,0
|
|
20241025,162700,319015750,19030,19030,19030,19030,0
|
|
20241025,162600,319015750,19030,19030,19030,19030,0
|
|
20241025,162500,319015750,19030,19030,19030,19030,0
|
|
20241025,162400,319015750,19030,19030,19030,19030,0
|
|
20241025,162300,319015750,19030,19030,19030,19030,0
|
|
20241025,162200,319015750,19030,19030,19030,19030,0
|
|
20241025,162100,319015750,19030,19030,19030,19030,0
|
|
20241025,162000,319015750,19030,19030,19030,19030,0
|
|
20241025,161900,319015750,19030,19030,19030,19030,0
|
|
20241025,161800,319015750,19030,19030,19030,19030,0
|
|
20241025,161700,319015750,19030,19030,19030,19030,0
|
|
20241025,161600,319015750,19030,19030,19030,19030,0
|
|
20241025,161500,319015750,19030,19030,19030,19030,0
|
|
20241025,161400,319015750,19030,19030,19030,19030,0
|
|
20241025,161300,319015750,19030,19030,19030,19030,0
|
|
20241025,161200,319015750,19030,19030,19030,19030,0
|
|
20241025,161100,319015750,19030,19030,19030,19030,0
|
|
20241025,161000,319015750,19030,19030,19030,19030,0
|
|
20241025,160900,319015750,19030,19030,19030,19030,0
|
|
20241025,160800,319015750,19030,19030,19030,19030,0
|
|
20241025,160700,319015750,19030,19030,19030,19030,0
|
|
20241025,160600,319015750,19030,19030,19030,19030,427
|
|
20241025,160500,319015750,19030,19030,19030,19030,0
|
|
20241025,160400,319015750,19030,19030,19030,19030,0
|
|
20241025,160300,319015750,19030,19030,19030,19030,0
|
|
20241025,160200,319015750,19030,19030,19030,19030,0
|
|
20241025,160100,319015750,19030,19030,19030,19030,0
|
|
20241025,160000,319015750,19030,19030,19030,19030,0
|
|
20241025,155900,319015750,19030,19030,19030,19030,0
|
|
20241025,155800,319015750,19030,19030,19030,19030,0
|
|
20241025,155700,319015750,19030,19030,19030,19030,0
|
|
20241025,155600,319015750,19030,19030,19030,19030,0
|
|
20241025,155500,319015750,19030,19030,19030,19030,0
|
|
20241025,155400,319015750,19030,19030,19030,19030,0
|
|
20241025,155300,319015750,19030,19030,19030,19030,0
|
|
20241025,155200,319015750,19030,19030,19030,19030,0
|
|
20241025,155100,319015750,19030,19030,19030,19030,0
|
|
20241025,155000,319015750,19030,19030,19030,19030,0
|
|
20241025,154900,319015750,19030,19030,19030,19030,0
|
|
20241025,154800,319015750,19030,19030,19030,19030,0
|
|
20241025,154700,319015750,19030,19030,19030,19030,0
|
|
20241025,154600,319015750,19030,19030,19030,19030,0
|
|
20241025,154500,319015750,19030,19030,19030,19030,0
|
|
20241025,154400,319015750,19030,19030,19030,19030,0
|
|
20241025,154300,319015750,19030,19030,19030,19030,0
|
|
20241025,154200,319015750,19030,19030,19030,19030,0
|
|
20241025,154100,319015750,19030,19030,19030,19030,0
|
|
20241025,154000,319015750,19030,19030,19030,19030,0
|
|
20241025,153900,319015750,19030,19030,19030,19030,0
|
|
20241025,153800,319015750,19030,19030,19030,19030,0
|
|
20241025,153700,319015750,19030,19030,19030,19030,0
|
|
20241025,153600,319015750,19030,19030,19030,19030,427
|
|
20241025,153500,319015750,19030,19030,19030,19030,0
|
|
20241025,153400,319015750,19030,19030,19030,19030,0
|
|
20241025,153300,319015750,19030,19030,19030,19030,0
|
|
20241025,153200,319015750,19030,19030,19030,19030,0
|
|
20241025,153100,319015750,19030,19030,19030,19030,0
|
|
20241025,153000,319015750,19030,19030,19030,19030,427
|
|
20241025,152900,310889940,19090,19090,19090,19090,0
|
|
20241025,152800,310889940,19090,19090,19090,19090,0
|
|
20241025,152700,310889940,19090,19090,19090,19090,0
|
|
20241025,152600,310889940,19090,19090,19090,19090,0
|
|
20241025,152500,310889940,19090,19090,19090,19090,0
|
|
20241025,152400,310889940,19090,19090,19090,19090,0
|
|
20241025,152300,310889940,19090,19090,19090,19090,0
|
|
20241025,152200,310889940,19090,19090,19090,19090,0
|
|
20241025,152100,310889940,19090,19090,19090,19090,0
|
|
20241025,152000,310889940,19090,19090,19090,19090,0
|
|
20241025,151900,310889940,19090,19060,19090,19060,106
|
|
20241025,151800,308869460,19090,19050,19090,19050,190
|
|
20241025,151700,305248040,19090,19090,19090,19090,0
|
|
20241025,151600,305248040,19090,19080,19090,19080,9
|
|
20241025,151500,305076240,19090,19090,19090,19090,0
|
|
20241025,151400,305076240,19090,19090,19090,19090,5
|
|
20241025,151300,304980790,19100,19100,19100,19100,0
|
|
20241025,151200,304980790,19100,19100,19100,19100,0
|
|
20241025,151100,304980790,19100,19100,19100,19100,1
|
|
20241025,151000,304961690,19040,19050,19100,19040,132
|
|
20241025,150900,302448290,19100,19070,19100,19070,24
|
|
20241025,150800,301990300,19090,19070,19090,19070,5
|
|
20241025,150700,301894900,19040,19040,19040,19040,0
|
|
20241025,150600,301894900,19040,19040,19040,19040,0
|
|
20241025,150500,301894900,19040,19040,19040,19040,0
|
|
20241025,150400,301894900,19040,19050,19050,19040,280
|
|
20241025,150300,296563680,19040,19040,19040,19040,0
|
|
20241025,150200,296563680,19040,19040,19040,19040,0
|
|
20241025,150100,296563680,19040,19040,19040,19040,0
|
|
20241025,150000,296563680,19040,19040,19040,19040,0
|
|
20241025,145900,296563680,19040,19040,19040,19040,0
|
|
20241025,145800,296563680,19040,19040,19040,19040,0
|
|
20241025,145700,296563680,19040,19040,19040,19040,0
|
|
20241025,145600,296563680,19040,19040,19040,19040,0
|
|
20241025,145500,296563680,19040,19040,19040,19040,0
|
|
20241025,145400,296563680,19040,19040,19040,19040,1
|
|
20241025,145300,296544640,19090,19090,19090,19090,0
|
|
20241025,145200,296544640,19090,19090,19090,19090,0
|
|
20241025,145100,296544640,19090,19090,19090,19090,0
|
|
20241025,145000,296544640,19090,19090,19090,19090,1
|
|
20241025,144900,296525550,19090,19090,19090,19090,0
|
|
20241025,144800,296525550,19090,19090,19090,19090,53
|
|
20241025,144700,295513780,19090,19090,19090,19090,0
|
|
20241025,144600,295513780,19090,19090,19090,19090,0
|
|
20241025,144500,295513780,19090,19090,19090,19090,1
|
|
20241025,144400,295494690,19040,19040,19040,19040,0
|
|
20241025,144300,295494690,19040,19040,19040,19040,0
|
|
20241025,144200,295494690,19040,19040,19040,19040,24
|
|
20241025,144100,295037730,19090,19040,19090,19040,410
|
|
20241025,144000,287231130,19040,19040,19040,19040,0
|
|
20241025,143900,287231130,19040,19040,19040,19040,0
|
|
20241025,143800,287231130,19040,19040,19040,19040,0
|
|
20241025,143700,287231130,19040,19040,19040,19040,0
|
|
20241025,143600,287231130,19040,19100,19100,19040,655
|
|
20241025,143500,274751410,19150,19150,19150,19150,0
|
|
20241025,143400,274751410,19150,19150,19150,19150,0
|
|
20241025,143300,274751410,19150,19150,19150,19150,5
|
|
20241025,143200,274655660,19140,19140,19140,19140,1
|
|
20241025,143100,274636520,19100,19100,19100,19100,0
|
|
20241025,143000,274636520,19100,19100,19100,19100,0
|
|
20241025,142900,274636520,19100,19100,19100,19100,500
|
|
20241025,142800,265086520,19100,19100,19100,19100,300
|
|
20241025,142700,259356520,19100,19100,19100,19100,192
|
|
20241025,142600,255689320,19100,19100,19100,19100,71
|
|
20241025,142500,254333220,19100,19090,19100,19090,329
|
|
20241025,142400,248049350,19090,19090,19090,19090,0
|
|
20241025,142300,248049350,19090,19060,19090,19060,21
|
|
20241025,142200,247649060,19090,19060,19090,19060,22
|
|
20241025,142100,247229110,19090,19090,19090,19090,1
|
|
20241025,142000,247210020,19050,19050,19050,19050,219
|
|
20241025,141900,243038070,19050,19050,19050,19050,0
|
|
20241025,141800,243038070,19050,19050,19050,19050,20
|
|
20241025,141700,242657070,19060,19060,19060,19060,0
|
|
20241025,141600,242657070,19060,19060,19060,19060,1
|
|
20241025,141500,242638010,19060,19060,19060,19060,0
|
|
20241025,141400,242638010,19060,19070,19070,19060,292
|
|
20241025,141300,237072440,19100,19100,19100,19100,0
|
|
20241025,141200,237072440,19100,19090,19100,19090,7
|
|
20241025,141100,236938800,19060,19060,19060,19060,4
|
|
20241025,141000,236862560,19100,19100,19100,19100,0
|
|
20241025,140900,236862560,19100,19090,19100,19090,4
|
|
20241025,140800,236786190,19100,19100,19100,19100,0
|
|
20241025,140700,236786190,19100,19100,19100,19100,112
|
|
20241025,140600,234646990,19100,19100,19100,19100,0
|
|
20241025,140500,234646990,19100,19100,19100,19100,0
|
|
20241025,140400,234646990,19100,19100,19100,19100,0
|
|
20241025,140300,234646990,19100,19100,19100,19100,0
|
|
20241025,140200,234646990,19100,19100,19100,19100,0
|
|
20241025,140100,234646990,19100,19100,19100,19100,0
|
|
20241025,140000,234646990,19100,19060,19100,19060,29
|
|
20241025,135900,234094210,19060,19060,19060,19060,29
|
|
20241025,135800,233541470,19070,19070,19070,19070,0
|
|
20241025,135700,233541470,19070,19070,19070,19070,7
|
|
20241025,135600,233407980,19070,19070,19070,19070,18
|
|
20241025,135500,233064720,19070,19070,19070,19070,5
|
|
20241025,135400,232969370,19070,19070,19070,19070,0
|
|
20241025,135300,232969370,19070,19090,19100,19070,85
|
|
20241025,135200,231346970,19100,19100,19100,19100,36
|
|
20241025,135100,230659370,19100,19080,19100,19080,127
|
|
20241025,135000,228234250,19090,19080,19090,19080,17
|
|
20241025,134900,227909880,19080,19070,19080,19070,38
|
|
20241025,134800,227185210,19080,19070,19080,19070,234
|
|
20241025,134700,222720830,19080,19080,19080,19080,2
|
|
20241025,134600,222682670,19050,19050,19050,19050,21
|
|
20241025,134500,222282620,19050,19050,19050,19050,0
|
|
20241025,134400,222282620,19050,19050,19050,19050,29
|
|
20241025,134300,221730170,19080,19080,19080,19080,1
|
|
20241025,134200,221711090,19050,19050,19050,19050,28
|
|
20241025,134100,221177690,19050,19050,19050,19050,0
|
|
20241025,134000,221177690,19050,19080,19080,19050,85
|
|
20241025,133900,219556910,19060,19060,19060,19060,0
|
|
20241025,133800,219556910,19060,19060,19060,19060,28
|
|
20241025,133700,219023230,19070,19070,19070,19070,1
|
|
20241025,133600,219004160,19070,19080,19080,19060,17
|
|
20241025,133500,218679830,19050,19080,19080,19050,44
|
|
20241025,133400,217841300,19050,19050,19050,19050,6
|
|
20241025,133300,217727000,19050,19060,19060,19050,234
|
|
20241025,133200,213269130,19080,19060,19080,19060,240
|
|
20241025,133100,208694270,19070,19070,19070,19070,19
|
|
20241025,133000,208331940,19070,19070,19070,19070,0
|
|
20241025,132900,208331940,19070,19070,19070,19070,25
|
|
20241025,132800,207855190,19070,19070,19070,19070,0
|
|
20241025,132700,207855190,19070,19070,19070,19070,33
|
|
20241025,132600,207225880,19070,19070,19070,19070,0
|
|
20241025,132500,207225880,19070,19070,19070,19070,24
|
|
20241025,132400,206768200,19070,19070,19070,19070,0
|
|
20241025,132300,206768200,19070,19070,19070,19070,0
|
|
20241025,132200,206768200,19070,19080,19080,19070,30
|
|
20241025,132100,206196090,19080,19080,19080,19080,4
|
|
20241025,132000,206119770,19070,19070,19070,19070,29
|
|
20241025,131900,205566740,19080,19080,19080,19080,1
|
|
20241025,131800,205547660,19070,19070,19070,19070,30
|
|
20241025,131700,204975560,19070,19070,19070,19070,0
|
|
20241025,131600,204975560,19070,19070,19070,19070,27
|
|
20241025,131500,204460670,19080,19080,19080,19080,1
|
|
20241025,131400,204441590,19070,19070,19070,19070,31
|
|
20241025,131300,203850420,19070,19070,19070,19070,0
|
|
20241025,131200,203850420,19070,19070,19070,19070,0
|
|
20241025,131100,203850420,19070,19080,19080,19070,37
|
|
20241025,131000,203144730,19080,19080,19080,19080,52
|
|
20241025,130900,202152570,19070,19070,19070,19070,36
|
|
20241025,130800,201466050,19080,19080,19080,19080,0
|
|
20241025,130700,201466050,19080,19070,19080,19070,25
|
|
20241025,130600,200989290,19080,19080,19080,19080,30
|
|
20241025,130500,200416890,19080,19080,19080,19080,13
|
|
20241025,130400,200168850,19090,19090,19090,19090,0
|
|
20241025,130300,200168850,19090,19090,19090,19090,19
|
|
20241025,130200,199806140,19090,19090,19090,19090,0
|
|
20241025,130100,199806140,19090,19090,19090,19090,36
|
|
20241025,130000,199118900,19100,19100,19100,19100,1
|
|
20241025,125900,199099800,19100,19080,19100,19070,7
|
|
20241025,125800,198966180,19080,19100,19100,19080,21
|
|
20241025,125700,198565480,19080,19080,19080,19080,11
|
|
20241025,125600,198355600,19080,19080,19080,19080,22
|
|
20241025,125500,197935840,19080,19090,19090,19080,108
|
|
20241025,125400,195874420,19100,19090,19100,19090,26
|
|
20241025,125300,195378070,19100,19100,19100,19100,0
|
|
20241025,125200,195378070,19100,19100,19100,19090,34
|
|
20241025,125100,194728990,19090,19090,19090,19090,0
|
|
20241025,125000,194728990,19090,19090,19090,19090,25
|
|
20241025,124900,194251740,19090,19090,19090,19090,0
|
|
20241025,124800,194251740,19090,19090,19090,19090,0
|
|
20241025,124700,194251740,19090,19110,19110,19090,39
|
|
20241025,124600,193507030,19100,19100,19100,19100,308
|
|
20241025,124500,187624230,19100,19100,19100,19100,65
|
|
20241025,124400,186382730,19110,19110,19110,19110,2
|
|
20241025,124300,186344510,19110,19110,19110,19110,35
|
|
20241025,124200,185675660,19110,19110,19110,19110,0
|
|
20241025,124100,185675660,19110,19110,19110,19110,26
|
|
20241025,124000,185178800,19110,19110,19110,19110,10
|
|
20241025,123900,184987700,19110,19130,19130,19110,993
|
|
20241025,123800,166000800,19120,19120,19120,19120,0
|
|
20241025,123700,166000800,19120,19120,19120,19120,22
|
|
20241025,123600,165580160,19120,19120,19120,19120,0
|
|
20241025,123500,165580160,19120,19120,19120,19120,28
|
|
20241025,123400,165044800,19110,19100,19110,19100,34
|
|
20241025,123300,164395380,19100,19100,19100,19100,0
|
|
20241025,123200,164395380,19100,19100,19100,19100,25
|
|
20241025,123100,163917880,19100,19100,19100,19100,0
|
|
20241025,123000,163917880,19100,19110,19110,19100,59
|
|
20241025,122900,162790720,19110,19110,19110,19110,0
|
|
20241025,122800,162790720,19110,19110,19110,19110,1
|
|
20241025,122700,162771610,19100,19100,19100,19100,0
|
|
20241025,122600,162771610,19100,19100,19100,19100,35
|
|
20241025,122500,162103110,19100,19100,19100,19100,13
|
|
20241025,122400,161854810,19100,19100,19100,19100,0
|
|
20241025,122300,161854810,19100,19100,19100,19100,23
|
|
20241025,122200,161415510,19110,19110,19110,19110,3
|
|
20241025,122100,161358180,19110,19120,19120,19110,33
|
|
20241025,122000,160727520,19110,19110,19110,19110,0
|
|
20241025,121900,160727520,19110,19110,19110,19110,26
|
|
20241025,121800,160230660,19110,19110,19110,19110,0
|
|
20241025,121700,160230660,19110,19110,19110,19100,91
|
|
20241025,121600,158491980,19110,19110,19110,19110,0
|
|
20241025,121500,158491980,19110,19110,19110,19110,23
|
|
20241025,121400,158052450,19120,19120,19120,19120,1
|
|
20241025,121300,158033330,19110,19110,19110,19110,30
|
|
20241025,121200,157460030,19100,19100,19100,19100,25
|
|
20241025,121100,156982530,19100,19100,19100,19100,0
|
|
20241025,121000,156982530,19100,19130,19190,19100,79
|
|
20241025,120900,155472010,19100,19100,19100,19100,0
|
|
20241025,120800,155472010,19100,19100,19100,19100,33
|
|
20241025,120700,154841710,19100,19100,19100,19100,0
|
|
20241025,120600,154841710,19100,19100,19100,19100,25
|
|
20241025,120500,154364210,19100,19100,19100,19100,0
|
|
20241025,120400,154364210,19100,19100,19100,19100,34
|
|
20241025,120300,153714810,19100,19100,19100,19100,0
|
|
20241025,120200,153714810,19100,19100,19100,19100,23
|
|
20241025,120100,153275510,19110,19110,19110,19110,3
|
|
20241025,120000,153218180,19110,19110,19110,19110,12
|
|
20241025,115900,152988860,19110,19110,19110,19110,19
|
|
20241025,115800,152625770,19130,19130,19130,19130,10
|
|
20241025,115700,152434470,19110,19110,19110,19110,24
|
|
20241025,115600,151975830,19110,19110,19110,19110,0
|
|
20241025,115500,151975830,19110,19110,19110,19110,35
|
|
20241025,115400,151306980,19110,19110,19110,19110,57
|
|
20241025,115300,150217710,19110,19110,19110,19100,74
|
|
20241025,115200,148803800,19110,19110,19110,19110,10
|
|
20241025,115100,148612700,19100,19100,19100,19100,37
|
|
20241025,115000,147906000,19100,19100,19100,19100,0
|
|
20241025,114900,147906000,19100,19100,19100,19100,21
|
|
20241025,114800,147504900,19100,19100,19100,19100,0
|
|
20241025,114700,147504900,19100,19100,19100,19100,0
|
|
20241025,114600,147504900,19100,19100,19100,19100,33
|
|
20241025,114500,146874600,19110,19110,19110,19110,0
|
|
20241025,114400,146874600,19110,19110,19110,19110,10
|
|
20241025,114300,146683500,19130,19130,19130,19130,0
|
|
20241025,114200,146683500,19130,19130,19130,19130,8
|
|
20241025,114100,146530460,19130,19130,19130,19130,0
|
|
20241025,114000,146530460,19130,19130,19130,19130,44
|
|
20241025,113900,145688740,19110,19110,19110,19110,21
|
|
20241025,113800,145287430,19100,19100,19100,19100,34
|
|
20241025,113700,144638030,19100,19100,19100,19100,0
|
|
20241025,113600,144638030,19100,19100,19100,19100,0
|
|
20241025,113500,144638030,19100,19110,19110,19100,26
|
|
20241025,113400,144141400,19110,19110,19110,19110,0
|
|
20241025,113300,144141400,19110,19110,19110,19110,14
|
|
20241025,113200,143873860,19110,19110,19110,19110,0
|
|
20241025,113100,143873860,19110,19130,19130,19110,24
|
|
20241025,113000,143415160,19100,19100,19100,19100,0
|
|
20241025,112900,143415160,19100,19100,19100,19100,40
|
|
20241025,112800,142651160,19100,19100,19100,19100,0
|
|
20241025,112700,142651160,19100,19100,19100,19100,26
|
|
20241025,112600,142154560,19100,19100,19100,19100,4
|
|
20241025,112500,142078160,19100,19100,19100,19100,36
|
|
20241025,112400,141390560,19100,19100,19100,19100,23
|
|
20241025,112300,140951260,19100,19100,19100,19100,0
|
|
20241025,112200,140951260,19100,19100,19100,19100,22
|
|
20241025,112100,140531060,19100,19100,19100,19100,0
|
|
20241025,112000,140531060,19100,19100,19100,19100,32
|
|
20241025,111900,139919860,19110,19110,19110,19110,10
|
|
20241025,111800,139728760,19100,19100,19100,19100,594
|
|
20241025,111700,128383360,19110,19110,19110,19110,0
|
|
20241025,111600,128383360,19110,19200,19200,19110,722
|
|
20241025,111500,114584620,19130,19130,19130,19130,0
|
|
20241025,111400,114584620,19130,19130,19130,19130,22
|
|
20241025,111300,114163760,19200,19200,19200,19200,0
|
|
20241025,111200,114163760,19200,19200,19200,19200,1
|
|
20241025,111100,114144560,19200,19240,19240,19140,37
|
|
20241025,111000,113436220,19240,19240,19240,19240,51
|
|
20241025,110900,112454980,19240,19150,19240,19140,363
|
|
20241025,110800,105503780,19150,19150,19150,19150,0
|
|
20241025,110700,105503780,19150,19150,19150,19150,32
|
|
20241025,110600,104890980,19150,19150,19150,19150,0
|
|
20241025,110500,104890980,19150,19150,19150,19150,26
|
|
20241025,110400,104393080,19180,19180,19180,19180,0
|
|
20241025,110300,104393080,19180,19150,19180,19150,75
|
|
20241025,110200,102955590,19150,19150,19150,19150,0
|
|
20241025,110100,102955590,19150,19150,19150,19150,24
|
|
20241025,110000,102495990,19160,19160,19160,19160,1
|
|
20241025,105900,102476830,19150,19150,19150,19150,0
|
|
20241025,105800,102476830,19150,19160,19160,19150,35
|
|
20241025,105700,101806570,19160,19160,19160,19160,0
|
|
20241025,105600,101806570,19160,19160,19160,19160,21
|
|
20241025,105500,101404210,19160,19160,19160,19160,1
|
|
20241025,105400,101385050,19160,19160,19160,19160,34
|
|
20241025,105300,100733610,19160,19160,19160,19160,34
|
|
20241025,105200,100082170,19150,19150,19150,19150,43
|
|
20241025,105100,99258720,19170,19150,19170,19150,24
|
|
20241025,105000,98799100,19150,19150,19150,19150,30
|
|
20241025,104900,98224600,19180,19180,19180,19180,1
|
|
20241025,104800,98205420,19160,19180,19180,19160,33
|
|
20241025,104700,97573120,19160,19160,19160,19160,68
|
|
20241025,104600,96270240,19160,19160,19160,19160,0
|
|
20241025,104500,96270240,19160,19160,19160,19160,30
|
|
20241025,104400,95695440,19160,19160,19160,19160,0
|
|
20241025,104300,95695440,19160,19160,19160,19160,20
|
|
20241025,104200,95312240,19160,19160,19160,19160,5
|
|
20241025,104100,95216440,19160,19170,19170,19160,91
|
|
20241025,104000,93472040,19180,19180,19180,19180,51
|
|
20241025,103900,92493860,19170,19170,19170,19170,0
|
|
20241025,103800,92493860,19170,19170,19170,19170,0
|
|
20241025,103700,92493860,19170,19170,19170,19170,0
|
|
20241025,103600,92493860,19170,19170,19170,19170,0
|
|
20241025,103500,92493860,19170,19170,19170,19170,0
|
|
20241025,103400,92493860,19170,19170,19170,19170,13
|
|
20241025,103300,92244650,19170,19170,19170,19170,2
|
|
20241025,103200,92206310,19160,19160,19160,19160,1
|
|
20241025,103100,92187150,19180,19180,19180,19180,4
|
|
20241025,103000,92110430,19180,19180,19180,19180,1
|
|
20241025,102900,92091250,19180,19180,19180,19180,0
|
|
20241025,102800,92091250,19180,19180,19180,19180,1
|
|
20241025,102700,92072070,19180,19180,19180,19180,3
|
|
20241025,102600,92014530,19180,19180,19180,19180,0
|
|
20241025,102500,92014530,19180,19170,19180,19170,12
|
|
20241025,102400,91784480,19170,19170,19170,19170,0
|
|
20241025,102300,91784480,19170,19170,19170,19170,0
|
|
20241025,102200,91784480,19170,19170,19170,19170,390
|
|
20241025,102100,84308180,19150,19150,19150,19150,0
|
|
20241025,102000,84308180,19150,19140,19150,19140,279
|
|
20241025,101900,78967970,19140,19140,19140,19140,0
|
|
20241025,101800,78967970,19140,19140,19140,19140,0
|
|
20241025,101700,78967970,19140,19140,19140,19140,1
|
|
20241025,101600,78948830,19110,19110,19110,19110,3
|
|
20241025,101500,78891500,19140,19140,19140,19140,1
|
|
20241025,101400,78872360,19140,19140,19140,19140,0
|
|
20241025,101300,78872360,19140,19140,19140,19140,0
|
|
20241025,101200,78872360,19140,19140,19140,19140,0
|
|
20241025,101100,78872360,19140,19140,19140,19140,2
|
|
20241025,101000,78834080,19140,19140,19140,19140,49
|
|
20241025,100900,77896220,19100,19120,19120,19100,163
|
|
20241025,100800,74782750,19150,19150,19150,19150,0
|
|
20241025,100700,74782750,19150,19150,19150,19150,0
|
|
20241025,100600,74782750,19150,19150,19150,19150,0
|
|
20241025,100500,74782750,19150,19150,19150,19150,3
|
|
20241025,100400,74725300,19150,19150,19150,19150,0
|
|
20241025,100300,74725300,19150,19150,19150,19150,0
|
|
20241025,100200,74725300,19150,19150,19150,19150,1
|
|
20241025,100100,74706150,19100,19150,19150,19100,16
|
|
20241025,100000,74400500,19100,19140,19140,19100,586
|
|
20241025,095900,63185060,19140,19140,19140,19140,0
|
|
20241025,095800,63185060,19140,19140,19140,19140,0
|
|
20241025,095700,63185060,19140,19140,19140,19140,0
|
|
20241025,095600,63185060,19140,19140,19140,19140,0
|
|
20241025,095500,63185060,19140,19140,19140,19140,0
|
|
20241025,095400,63185060,19140,19140,19140,19140,0
|
|
20241025,095300,63185060,19140,19140,19140,19140,0
|
|
20241025,095200,63185060,19140,19140,19140,19140,0
|
|
20241025,095100,63185060,19140,19140,19140,19140,1
|
|
20241025,095000,63165920,19100,19110,19110,19100,26
|
|
20241025,094900,62669220,19100,19100,19100,19100,0
|
|
20241025,094800,62669220,19100,19100,19100,19100,0
|
|
20241025,094700,62669220,19100,19100,19100,19100,0
|
|
20241025,094600,62669220,19100,19120,19160,19100,349
|
|
20241025,094500,56001040,19140,19170,19170,19140,18
|
|
20241025,094400,55656220,19180,19180,19180,19180,0
|
|
20241025,094300,55656220,19180,19180,19180,19180,0
|
|
20241025,094200,55656220,19180,19180,19180,19180,1
|
|
20241025,094100,55637040,19180,19180,19180,19180,0
|
|
20241025,094000,55637040,19180,19180,19180,19180,51
|
|
20241025,093900,54658860,19140,19180,19180,19140,8
|
|
20241025,093800,54505620,19180,19150,19180,19150,51
|
|
20241025,093700,53527470,19150,19180,19180,19150,5
|
|
20241025,093600,53431690,19170,19180,19180,19170,10
|
|
20241025,093500,53239920,19170,19170,19170,19170,0
|
|
20241025,093400,53239920,19170,19170,19170,19170,808
|
|
20241025,093300,37750560,19250,19250,19250,19250,0
|
|
20241025,093200,37750560,19250,19180,19250,19180,41
|
|
20241025,093100,36964040,19180,19180,19180,19180,66
|
|
20241025,093000,35698160,19250,19250,19250,19250,0
|
|
20241025,092900,35698160,19250,19250,19250,19180,132
|
|
20241025,092800,33166260,19180,19190,19190,19180,80
|
|
20241025,092700,31631760,19290,19290,19290,19290,1
|
|
20241025,092600,31612470,19180,19180,19180,19180,97
|
|
20241025,092500,29752010,19180,19180,19180,19180,105
|
|
20241025,092400,27738110,19180,19190,19190,19180,731
|
|
20241025,092300,13715430,19200,19290,19290,19200,19
|
|
20241025,092200,13350190,19290,19290,19290,19290,0
|
|
20241025,092100,13350190,19290,19290,19290,19290,0
|
|
20241025,092000,13350190,19290,19290,19290,19290,0
|
|
20241025,091900,13350190,19290,19290,19290,19290,0
|
|
20241025,091800,13350190,19290,19290,19290,19290,0
|
|
20241025,091700,13350190,19290,19290,19290,19290,0
|
|
20241025,091600,13350190,19290,19300,19300,19290,2
|
|
20241025,091500,13311600,19200,19300,19300,19200,5
|
|
20241025,091400,13215400,19200,19300,19300,19200,7
|
|
20241025,091300,13080900,19200,19200,19200,19200,14
|
|
20241025,091200,12812100,19320,19320,19320,19320,0
|
|
20241025,091100,12812100,19320,19320,19320,19320,0
|
|
20241025,091000,12812100,19320,19200,19320,19200,26
|
|
20241025,090900,12312780,19200,19200,19200,19200,54
|
|
20241025,090800,11275980,19320,19320,19320,19320,1
|
|
20241025,090700,11256660,19170,19170,19170,19170,10
|
|
20241025,090600,11064960,19320,19320,19320,19320,1
|
|
20241025,090500,11045640,19180,19180,19330,19180,267
|
|
20241025,090400,5924430,19180,19180,19180,19180,22
|
|
20241025,090300,5502470,19340,19340,19340,19340,0
|
|
20241025,090200,5502470,19340,19340,19340,19340,0
|
|
20241025,090100,5502470,19340,19340,19340,19340,0
|
|
20241025,090000,5502470,19340,19170,19340,19170,287
|