579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183600,390271900,19580,19580,19580,19580,2086
|
|
20241028,183500,390271900,19580,19580,19580,19580,0
|
|
20241028,183400,390271900,19580,19580,19580,19580,0
|
|
20241028,183300,390271900,19580,19580,19580,19580,0
|
|
20241028,183200,390271900,19580,19580,19580,19580,0
|
|
20241028,183100,390271900,19580,19580,19580,19580,0
|
|
20241028,183000,390271900,19580,19580,19580,19580,0
|
|
20241028,182900,390271900,19580,19580,19580,19580,0
|
|
20241028,182800,390271900,19580,19580,19580,19580,0
|
|
20241028,182700,390271900,19580,19580,19580,19580,0
|
|
20241028,182600,390271900,19580,19580,19580,19580,0
|
|
20241028,182500,390271900,19580,19580,19580,19580,0
|
|
20241028,182400,390271900,19580,19580,19580,19580,0
|
|
20241028,182300,390271900,19580,19580,19580,19580,0
|
|
20241028,182200,390271900,19580,19580,19580,19580,0
|
|
20241028,182100,390271900,19580,19580,19580,19580,0
|
|
20241028,182000,390271900,19580,19580,19580,19580,0
|
|
20241028,181900,390271900,19580,19580,19580,19580,0
|
|
20241028,181800,390271900,19580,19580,19580,19580,0
|
|
20241028,181700,390271900,19580,19580,19580,19580,0
|
|
20241028,181600,390271900,19580,19580,19580,19580,0
|
|
20241028,181500,390271900,19580,19580,19580,19580,0
|
|
20241028,181400,390271900,19580,19580,19580,19580,0
|
|
20241028,181300,390271900,19580,19580,19580,19580,0
|
|
20241028,181200,390271900,19580,19580,19580,19580,0
|
|
20241028,181100,390271900,19580,19580,19580,19580,0
|
|
20241028,181000,390271900,19580,19580,19580,19580,0
|
|
20241028,180900,390271900,19580,19580,19580,19580,0
|
|
20241028,180800,390271900,19580,19580,19580,19580,0
|
|
20241028,180700,390271900,19580,19580,19580,19580,0
|
|
20241028,180600,390271900,19580,19580,19580,19580,2086
|
|
20241028,180500,390271900,19580,19580,19580,19580,0
|
|
20241028,180400,390271900,19580,19580,19580,19580,0
|
|
20241028,180300,390271900,19580,19580,19580,19580,0
|
|
20241028,180200,390271900,19580,19580,19580,19580,0
|
|
20241028,180100,390271900,19580,19580,19580,19580,0
|
|
20241028,180000,390271900,19580,19580,19580,19580,0
|
|
20241028,175900,390271900,19580,19580,19580,19580,0
|
|
20241028,175800,390271900,19580,19580,19580,19580,0
|
|
20241028,175700,390271900,19580,19580,19580,19580,0
|
|
20241028,175600,390271900,19580,19580,19580,19580,0
|
|
20241028,175500,390271900,19580,19580,19580,19580,0
|
|
20241028,175400,390271900,19580,19580,19580,19580,0
|
|
20241028,175300,390271900,19580,19580,19580,19580,0
|
|
20241028,175200,390271900,19580,19580,19580,19580,0
|
|
20241028,175100,390271900,19580,19580,19580,19580,0
|
|
20241028,175000,390271900,19580,19580,19580,19580,0
|
|
20241028,174900,390271900,19580,19580,19580,19580,0
|
|
20241028,174800,390271900,19580,19580,19580,19580,0
|
|
20241028,174700,390271900,19580,19580,19580,19580,0
|
|
20241028,174600,390271900,19580,19580,19580,19580,0
|
|
20241028,174500,390271900,19580,19580,19580,19580,0
|
|
20241028,174400,390271900,19580,19580,19580,19580,0
|
|
20241028,174300,390271900,19580,19580,19580,19580,0
|
|
20241028,174200,390271900,19580,19580,19580,19580,0
|
|
20241028,174100,390271900,19580,19580,19580,19580,0
|
|
20241028,174000,390271900,19580,19580,19580,19580,0
|
|
20241028,173900,390271900,19580,19580,19580,19580,0
|
|
20241028,173800,390271900,19580,19580,19580,19580,0
|
|
20241028,173700,390271900,19580,19580,19580,19580,0
|
|
20241028,173600,390271900,19580,19580,19580,19580,2086
|
|
20241028,173500,390271900,19580,19580,19580,19580,0
|
|
20241028,173400,390271900,19580,19580,19580,19580,0
|
|
20241028,173300,390271900,19580,19580,19580,19580,0
|
|
20241028,173200,390271900,19580,19580,19580,19580,0
|
|
20241028,173100,390271900,19580,19580,19580,19580,0
|
|
20241028,173000,390271900,19580,19580,19580,19580,0
|
|
20241028,172900,390271900,19580,19580,19580,19580,0
|
|
20241028,172800,390271900,19580,19580,19580,19580,0
|
|
20241028,172700,390271900,19580,19580,19580,19580,0
|
|
20241028,172600,390271900,19580,19580,19580,19580,0
|
|
20241028,172500,390271900,19580,19580,19580,19580,0
|
|
20241028,172400,390271900,19580,19580,19580,19580,0
|
|
20241028,172300,390271900,19580,19580,19580,19580,0
|
|
20241028,172200,390271900,19580,19580,19580,19580,0
|
|
20241028,172100,390271900,19580,19580,19580,19580,0
|
|
20241028,172000,390271900,19580,19580,19580,19580,0
|
|
20241028,171900,390271900,19580,19580,19580,19580,0
|
|
20241028,171800,390271900,19580,19580,19580,19580,0
|
|
20241028,171700,390271900,19580,19580,19580,19580,0
|
|
20241028,171600,390271900,19580,19580,19580,19580,0
|
|
20241028,171500,390271900,19580,19580,19580,19580,0
|
|
20241028,171400,390271900,19580,19580,19580,19580,0
|
|
20241028,171300,390271900,19580,19580,19580,19580,0
|
|
20241028,171200,390271900,19580,19580,19580,19580,0
|
|
20241028,171100,390271900,19580,19580,19580,19580,0
|
|
20241028,171000,390271900,19580,19580,19580,19580,0
|
|
20241028,170900,390271900,19580,19580,19580,19580,0
|
|
20241028,170800,390271900,19580,19580,19580,19580,0
|
|
20241028,170700,390271900,19580,19580,19580,19580,0
|
|
20241028,170600,390271900,19580,19580,19580,19580,2086
|
|
20241028,170500,390271900,19580,19580,19580,19580,0
|
|
20241028,170400,390271900,19580,19580,19580,19580,0
|
|
20241028,170300,390271900,19580,19580,19580,19580,0
|
|
20241028,170200,390271900,19580,19580,19580,19580,0
|
|
20241028,170100,390271900,19580,19580,19580,19580,0
|
|
20241028,170000,390271900,19580,19580,19580,19580,0
|
|
20241028,165900,390271900,19580,19580,19580,19580,0
|
|
20241028,165800,390271900,19580,19580,19580,19580,0
|
|
20241028,165700,390271900,19580,19580,19580,19580,0
|
|
20241028,165600,390271900,19580,19580,19580,19580,0
|
|
20241028,165500,390271900,19580,19580,19580,19580,0
|
|
20241028,165400,390271900,19580,19580,19580,19580,0
|
|
20241028,165300,390271900,19580,19580,19580,19580,0
|
|
20241028,165200,390271900,19580,19580,19580,19580,0
|
|
20241028,165100,390271900,19580,19580,19580,19580,0
|
|
20241028,165000,390271900,19580,19580,19580,19580,0
|
|
20241028,164900,390271900,19580,19580,19580,19580,0
|
|
20241028,164800,390271900,19580,19580,19580,19580,0
|
|
20241028,164700,390271900,19580,19580,19580,19580,0
|
|
20241028,164600,390271900,19580,19580,19580,19580,0
|
|
20241028,164500,390271900,19580,19580,19580,19580,0
|
|
20241028,164400,390271900,19580,19580,19580,19580,0
|
|
20241028,164300,390271900,19580,19580,19580,19580,0
|
|
20241028,164200,390271900,19580,19580,19580,19580,0
|
|
20241028,164100,390271900,19580,19580,19580,19580,0
|
|
20241028,164000,390271900,19580,19580,19580,19580,0
|
|
20241028,163900,390271900,19580,19580,19580,19580,0
|
|
20241028,163800,390271900,19580,19580,19580,19580,0
|
|
20241028,163700,390271900,19580,19580,19580,19580,0
|
|
20241028,163600,390271900,19580,19580,19580,19580,2086
|
|
20241028,163500,390271900,19580,19580,19580,19580,0
|
|
20241028,163400,390271900,19580,19580,19580,19580,0
|
|
20241028,163300,390271900,19580,19580,19580,19580,0
|
|
20241028,163200,390271900,19580,19580,19580,19580,0
|
|
20241028,163100,390271900,19580,19580,19580,19580,0
|
|
20241028,163000,390271900,19580,19580,19580,19580,0
|
|
20241028,162900,390271900,19580,19580,19580,19580,0
|
|
20241028,162800,390271900,19580,19580,19580,19580,0
|
|
20241028,162700,390271900,19580,19580,19580,19580,0
|
|
20241028,162600,390271900,19580,19580,19580,19580,0
|
|
20241028,162500,390271900,19580,19580,19580,19580,0
|
|
20241028,162400,390271900,19580,19580,19580,19580,0
|
|
20241028,162300,390271900,19580,19580,19580,19580,0
|
|
20241028,162200,390271900,19580,19580,19580,19580,0
|
|
20241028,162100,390271900,19580,19580,19580,19580,0
|
|
20241028,162000,390271900,19580,19580,19580,19580,0
|
|
20241028,161900,390271900,19580,19580,19580,19580,0
|
|
20241028,161800,390271900,19580,19580,19580,19580,0
|
|
20241028,161700,390271900,19580,19580,19580,19580,0
|
|
20241028,161600,390271900,19580,19580,19580,19580,0
|
|
20241028,161500,390271900,19580,19580,19580,19580,0
|
|
20241028,161400,390271900,19580,19580,19580,19580,0
|
|
20241028,161300,390271900,19580,19580,19580,19580,0
|
|
20241028,161200,390271900,19580,19580,19580,19580,0
|
|
20241028,161100,390271900,19580,19580,19580,19580,0
|
|
20241028,161000,390271900,19580,19580,19580,19580,0
|
|
20241028,160900,390271900,19580,19580,19580,19580,0
|
|
20241028,160800,390271900,19580,19580,19580,19580,0
|
|
20241028,160700,390271900,19580,19580,19580,19580,0
|
|
20241028,160600,390271900,19580,19580,19580,19580,2086
|
|
20241028,160500,390271900,19580,19580,19580,19580,0
|
|
20241028,160400,390271900,19580,19580,19580,19580,0
|
|
20241028,160300,390271900,19580,19580,19580,19580,0
|
|
20241028,160200,390271900,19580,19580,19580,19580,0
|
|
20241028,160100,390271900,19580,19580,19580,19580,0
|
|
20241028,160000,390271900,19580,19580,19580,19580,0
|
|
20241028,155900,390271900,19580,19580,19580,19580,0
|
|
20241028,155800,390271900,19580,19580,19580,19580,0
|
|
20241028,155700,390271900,19580,19580,19580,19580,0
|
|
20241028,155600,390271900,19580,19580,19580,19580,0
|
|
20241028,155500,390271900,19580,19580,19580,19580,0
|
|
20241028,155400,390271900,19580,19580,19580,19580,0
|
|
20241028,155300,390271900,19580,19580,19580,19580,0
|
|
20241028,155200,390271900,19580,19580,19580,19580,0
|
|
20241028,155100,390271900,19580,19580,19580,19580,0
|
|
20241028,155000,390271900,19580,19580,19580,19580,0
|
|
20241028,154900,390271900,19580,19580,19580,19580,0
|
|
20241028,154800,390271900,19580,19580,19580,19580,0
|
|
20241028,154700,390271900,19580,19580,19580,19580,0
|
|
20241028,154600,390271900,19580,19580,19580,19580,0
|
|
20241028,154500,390271900,19580,19580,19580,19580,0
|
|
20241028,154400,390271900,19580,19580,19580,19580,0
|
|
20241028,154300,390271900,19580,19580,19580,19580,0
|
|
20241028,154200,390271900,19580,19580,19580,19580,0
|
|
20241028,154100,390271900,19580,19580,19580,19580,0
|
|
20241028,154000,390271900,19580,19580,19580,19580,0
|
|
20241028,153900,390271900,19580,19580,19580,19580,0
|
|
20241028,153800,390271900,19580,19580,19580,19580,0
|
|
20241028,153700,390271900,19580,19580,19580,19580,0
|
|
20241028,153600,390271900,19580,19580,19580,19580,2086
|
|
20241028,153500,390271900,19580,19580,19580,19580,0
|
|
20241028,153400,390271900,19580,19580,19580,19580,0
|
|
20241028,153300,390271900,19580,19580,19580,19580,0
|
|
20241028,153200,390271900,19580,19580,19580,19580,0
|
|
20241028,153100,390271900,19580,19580,19580,19580,0
|
|
20241028,153000,390271900,19580,19580,19580,19580,2086
|
|
20241028,152900,349428020,19520,19520,19520,19520,0
|
|
20241028,152800,349428020,19520,19520,19520,19520,0
|
|
20241028,152700,349428020,19520,19520,19520,19520,0
|
|
20241028,152600,349428020,19520,19520,19520,19520,0
|
|
20241028,152500,349428020,19520,19520,19520,19520,0
|
|
20241028,152400,349428020,19520,19520,19520,19520,0
|
|
20241028,152300,349428020,19520,19520,19520,19520,0
|
|
20241028,152200,349428020,19520,19520,19520,19520,0
|
|
20241028,152100,349428020,19520,19520,19520,19520,0
|
|
20241028,152000,349428020,19520,19520,19520,19520,0
|
|
20241028,151900,349428020,19520,19530,19540,19520,36
|
|
20241028,151800,348724690,19520,19520,19520,19520,0
|
|
20241028,151700,348724690,19520,19540,19540,19520,34
|
|
20241028,151600,348060390,19530,19530,19530,19530,57
|
|
20241028,151500,346947180,19530,19530,19530,19530,30
|
|
20241028,151400,346361280,19530,19520,19530,19520,33
|
|
20241028,151300,345716820,19530,19530,19530,19530,72
|
|
20241028,151200,344310660,19530,19530,19540,19530,60
|
|
20241028,151100,343138560,19520,19520,19520,19520,15
|
|
20241028,151000,342845760,19510,19520,19520,19510,34
|
|
20241028,150900,342182110,19520,19520,19520,19520,30
|
|
20241028,150800,341596510,19520,19530,19530,19520,60
|
|
20241028,150700,340425010,19530,19530,19530,19530,61
|
|
20241028,150600,339233680,19530,19530,19540,19530,45
|
|
20241028,150500,338354530,19540,19520,19540,19520,35
|
|
20241028,150400,337670990,19510,19530,19530,19510,186
|
|
20241028,150300,334042010,19530,19530,19530,19530,54
|
|
20241028,150200,332987390,19530,19530,19530,19530,70
|
|
20241028,150100,331620290,19520,19520,19520,19520,0
|
|
20241028,150000,331620290,19520,19550,19550,19510,64
|
|
20241028,145900,330370120,19550,19550,19550,19550,30
|
|
20241028,145800,329783620,19550,19550,19550,19550,34
|
|
20241028,145700,329118920,19540,19540,19540,19540,62
|
|
20241028,145600,327907440,19540,19540,19540,19540,87
|
|
20241028,145500,326207460,19540,19540,19540,19530,36
|
|
20241028,145400,325504330,19520,19520,19520,19520,0
|
|
20241028,145300,325504330,19520,19520,19520,19520,61
|
|
20241028,145200,324313610,19530,19540,19540,19520,34
|
|
20241028,145100,323649570,19530,19530,19530,19530,30
|
|
20241028,145000,323063670,19520,19530,19530,19520,92
|
|
20241028,144900,321267510,19530,19530,19530,19530,25
|
|
20241028,144800,320779260,19520,19540,19540,19520,175
|
|
20241028,144700,317361960,19540,19540,19540,19540,32
|
|
20241028,144600,316736680,19530,19530,19530,19530,25
|
|
20241028,144500,316248430,19530,19530,19530,19530,102
|
|
20241028,144400,314256370,19530,19530,19530,19530,31
|
|
20241028,144300,313650940,19510,19530,19530,19510,31
|
|
20241028,144200,313046110,19500,19500,19500,19500,18
|
|
20241028,144100,312695110,19500,19540,19540,19500,184
|
|
20241028,144000,309105300,19540,19540,19540,19540,62
|
|
20241028,143900,307893820,19530,19530,19530,19530,33
|
|
20241028,143800,307249330,19530,19530,19530,19530,90
|
|
20241028,143700,305491630,19540,19530,19540,19530,32
|
|
20241028,143600,304866360,19530,19540,19540,19530,59
|
|
20241028,143500,303713790,19530,19540,19540,19530,31
|
|
20241028,143400,303108060,19530,19530,19530,19530,4
|
|
20241028,143300,303029940,19520,19540,19540,19520,213
|
|
20241028,143200,298870360,19540,19530,19540,19530,38
|
|
20241028,143100,298127900,19530,19530,19530,19530,52
|
|
20241028,143000,297112340,19530,19540,19540,19530,31
|
|
20241028,142900,296506610,19530,19530,19530,19530,31
|
|
20241028,142800,295901180,19530,19530,19530,19530,66
|
|
20241028,142700,294612200,19530,19530,19530,19530,31
|
|
20241028,142600,294006770,19530,19510,19530,19510,56
|
|
20241028,142500,292913610,19530,19540,19540,19530,44
|
|
20241028,142400,292053990,19530,19540,19540,19530,112
|
|
20241028,142300,289865720,19530,19540,19540,19530,34
|
|
20241028,142200,289201380,19540,19540,19540,19540,31
|
|
20241028,142100,288595640,19540,19530,19540,19530,40
|
|
20241028,142000,287814140,19530,19530,19540,19530,107
|
|
20241028,141900,285724080,19530,19530,19530,19530,62
|
|
20241028,141800,284513220,19530,19530,19530,19530,98
|
|
20241028,141700,282599280,19530,19520,19530,19520,32
|
|
20241028,141600,281974630,19520,19510,19520,19500,145
|
|
20241028,141500,279146050,19510,19520,19520,19510,55
|
|
20241028,141400,278072500,19520,19520,19520,19510,91
|
|
20241028,141300,276296480,19490,19490,19490,19490,0
|
|
20241028,141200,276296480,19490,19500,19510,19490,76
|
|
20241028,141100,274814520,19520,19520,19520,19520,1
|
|
20241028,141000,274795000,19520,19520,19530,19520,41
|
|
20241028,140900,273994380,19530,19530,19530,19530,91
|
|
20241028,140800,272217150,19530,19530,19530,19530,92
|
|
20241028,140700,270420390,19530,19520,19530,19520,69
|
|
20241028,140600,269073490,19520,19510,19520,19510,24
|
|
20241028,140500,268605240,19510,19510,19510,19510,0
|
|
20241028,140400,268605240,19510,19510,19510,19510,0
|
|
20241028,140300,268605240,19510,19530,19530,19510,62
|
|
20241028,140200,267394700,19530,19550,19550,19520,144
|
|
20241028,140100,264581780,19530,19530,19530,19530,7
|
|
20241028,140000,264445070,19530,19490,19530,19490,60
|
|
20241028,135900,263275070,19470,19470,19470,19470,2
|
|
20241028,135800,263236130,19500,19500,19500,19500,2
|
|
20241028,135700,263197130,19500,19500,19500,19490,226
|
|
20241028,135600,258790370,19500,19490,19500,19490,7
|
|
20241028,135500,258653930,19470,19470,19490,19470,75
|
|
20241028,135400,257193650,19470,19460,19470,19460,89
|
|
20241028,135300,255461210,19460,19460,19460,19450,127
|
|
20241028,135200,252990550,19460,19450,19460,19450,5
|
|
20241028,135100,252893280,19450,19440,19450,19440,34
|
|
20241028,135000,252232310,19440,19420,19440,19420,92
|
|
20241028,134900,250445010,19410,19390,19410,19390,11
|
|
20241028,134800,250231590,19390,19380,19390,19380,6
|
|
20241028,134700,250115300,19380,19360,19380,19360,337
|
|
20241028,134600,243587980,19360,19360,19360,19360,116
|
|
20241028,134500,241342220,19350,19360,19360,19350,35
|
|
20241028,134400,240664670,19350,19350,19350,19350,0
|
|
20241028,134300,240664670,19350,19350,19350,19350,0
|
|
20241028,134200,240664670,19350,19360,19360,19350,40
|
|
20241028,134100,239890370,19350,19350,19350,19350,24
|
|
20241028,134000,239425970,19350,19350,19350,19350,62
|
|
20241028,133900,238226270,19350,19350,19350,19350,30
|
|
20241028,133800,237645770,19350,19350,19350,19350,90
|
|
20241028,133700,235904270,19350,19350,19350,19350,81
|
|
20241028,133600,234336920,19340,19340,19340,19340,3
|
|
20241028,133500,234278900,19340,19340,19340,19340,101
|
|
20241028,133400,232325560,19340,19330,19340,19330,60
|
|
20241028,133300,231165360,19340,19310,19340,19310,132
|
|
20241028,133200,228612780,19310,19310,19330,19310,92
|
|
20241028,133100,226834660,19300,19300,19300,19300,44
|
|
20241028,133000,225985460,19220,19220,19220,19220,0
|
|
20241028,132900,225985460,19220,19320,19320,19200,68
|
|
20241028,132800,224676700,19330,19330,19330,19330,60
|
|
20241028,132700,223516900,19330,19330,19330,19330,32
|
|
20241028,132600,222898340,19330,19330,19330,19330,90
|
|
20241028,132500,221158640,19330,19330,19330,19330,33
|
|
20241028,132400,220520750,19320,19320,19320,19320,0
|
|
20241028,132300,220520750,19320,19320,19320,19320,198
|
|
20241028,132200,216695390,19320,19320,19320,19320,32
|
|
20241028,132100,216077150,19320,19320,19320,19320,86
|
|
20241028,132000,214415630,19320,19320,19320,19320,32
|
|
20241028,131900,213797390,19310,19320,19320,19310,72
|
|
20241028,131800,212406470,19320,19320,19320,19320,31
|
|
20241028,131700,211807550,19320,19320,19320,19320,30
|
|
20241028,131600,211227950,19310,19310,19310,19310,79
|
|
20241028,131500,209702460,19310,19310,19310,19310,33
|
|
20241028,131400,209065230,19310,19310,19310,19310,191
|
|
20241028,131300,205377020,19310,19310,19310,19310,60
|
|
20241028,131200,204218420,19310,19300,19310,19300,223
|
|
20241028,131100,199914510,19290,19290,19290,19290,227
|
|
20241028,131000,195535680,19290,19270,19290,19270,608
|
|
20241028,130900,183815340,19270,19270,19270,19270,92
|
|
20241028,130800,182042500,19260,19260,19260,19260,73
|
|
20241028,130700,180636520,19260,19260,19260,19260,69
|
|
20241028,130600,179307580,19250,19250,19250,19250,113
|
|
20241028,130500,177132330,19250,19250,19250,19250,60
|
|
20241028,130400,175977330,19250,19250,19250,19250,64
|
|
20241028,130300,174745330,19250,19250,19250,19250,0
|
|
20241028,130200,174745330,19250,19250,19250,19250,92
|
|
20241028,130100,172974330,19250,19250,19250,19250,30
|
|
20241028,130000,172396830,19240,19240,19240,19240,0
|
|
20241028,125900,172396830,19240,19240,19240,19240,207
|
|
20241028,125800,168414150,19230,19230,19230,19230,604
|
|
20241028,125700,156799230,19220,19230,19230,19220,135
|
|
20241028,125600,154204220,19220,19230,19230,19220,36
|
|
20241028,125500,153511990,19230,19230,19230,19230,1
|
|
20241028,125400,153492760,19220,19230,19230,19220,6
|
|
20241028,125300,153377410,19230,19230,19230,19230,0
|
|
20241028,125200,153377410,19230,19230,19230,19220,59
|
|
20241028,125100,152242870,19220,19220,19220,19220,0
|
|
20241028,125000,152242870,19220,19220,19220,19220,0
|
|
20241028,124900,152242870,19220,19230,19230,19220,46
|
|
20241028,124800,151358740,19230,19230,19230,19230,1
|
|
20241028,124700,151339510,19230,19230,19230,19230,24
|
|
20241028,124600,150877990,19220,19220,19220,19220,0
|
|
20241028,124500,150877990,19220,19230,19230,19220,3
|
|
20241028,124400,150820320,19230,19230,19230,19230,1
|
|
20241028,124300,150801090,19230,19230,19230,19230,4
|
|
20241028,124200,150724170,19220,19230,19230,19220,4
|
|
20241028,124100,150647260,19230,19230,19230,19230,1
|
|
20241028,124000,150628030,19220,19220,19220,19220,3
|
|
20241028,123900,150570370,19220,19220,19220,19220,2
|
|
20241028,123800,150531930,19230,19230,19230,19230,2
|
|
20241028,123700,150493470,19230,19230,19230,19230,1
|
|
20241028,123600,150474240,19220,19220,19220,19220,3
|
|
20241028,123500,150416580,19230,19230,19230,19230,0
|
|
20241028,123400,150416580,19230,19230,19230,19230,1
|
|
20241028,123300,150397350,19230,19230,19230,19230,3
|
|
20241028,123200,150339660,19220,19220,19220,19220,3
|
|
20241028,123100,150282000,19230,19230,19230,19230,15
|
|
20241028,123000,149993550,19220,19220,19220,19220,0
|
|
20241028,122900,149993550,19220,19220,19220,19220,0
|
|
20241028,122800,149993550,19220,19220,19230,19220,8
|
|
20241028,122700,149839780,19230,19230,19230,19230,1
|
|
20241028,122600,149820550,19230,19230,19230,19230,1
|
|
20241028,122500,149801320,19220,19220,19220,19220,3
|
|
20241028,122400,149743660,19230,19230,19230,19230,1
|
|
20241028,122300,149724430,19230,19230,19230,19230,3
|
|
20241028,122200,149666740,19220,19220,19220,19220,6
|
|
20241028,122100,149551420,19230,19230,19230,19230,3
|
|
20241028,122000,149493730,19230,19230,19230,19230,1
|
|
20241028,121900,149474500,19220,19220,19220,19220,31
|
|
20241028,121800,148878680,19220,19220,19220,19220,25
|
|
20241028,121700,148398180,19230,19230,19230,19230,3
|
|
20241028,121600,148340490,19230,19230,19230,19230,1
|
|
20241028,121500,148321260,19230,19230,19230,19230,0
|
|
20241028,121400,148321260,19230,19230,19230,19230,0
|
|
20241028,121300,148321260,19230,19230,19230,19230,22
|
|
20241028,121200,147898200,19220,19230,19230,19220,7
|
|
20241028,121100,147763640,19230,19230,19230,19230,0
|
|
20241028,121000,147763640,19230,19220,19230,19220,5
|
|
20241028,120900,147667520,19230,19230,19230,19230,0
|
|
20241028,120800,147667520,19230,19230,19230,19230,1
|
|
20241028,120700,147648290,19190,19190,19190,19190,0
|
|
20241028,120600,147648290,19190,19190,19190,19190,0
|
|
20241028,120500,147648290,19190,19240,19240,19190,5
|
|
20241028,120400,147552190,19250,19250,19250,19250,0
|
|
20241028,120300,147552190,19250,19250,19250,19250,2
|
|
20241028,120200,147513690,19250,19250,19250,19250,2
|
|
20241028,120100,147475190,19250,19250,19250,19250,0
|
|
20241028,120000,147475190,19250,19250,19250,19250,1
|
|
20241028,115900,147455940,19250,19250,19250,19250,1
|
|
20241028,115800,147436690,19250,19250,19250,19250,1
|
|
20241028,115700,147417440,19250,19250,19250,19250,0
|
|
20241028,115600,147417440,19250,19250,19250,19250,3
|
|
20241028,115500,147359690,19250,19250,19250,19250,0
|
|
20241028,115400,147359690,19250,19250,19250,19250,0
|
|
20241028,115300,147359690,19250,19250,19250,19250,0
|
|
20241028,115200,147359690,19250,19250,19250,19250,3
|
|
20241028,115100,147301940,19250,19250,19250,19250,4
|
|
20241028,115000,147224940,19260,19260,19260,19260,1
|
|
20241028,114900,147205680,19260,19260,19260,19260,2
|
|
20241028,114800,147167160,19260,19260,19260,19260,0
|
|
20241028,114700,147167160,19260,19260,19260,19260,1
|
|
20241028,114600,147147900,19260,19260,19260,19260,1
|
|
20241028,114500,147128640,19260,19260,19260,19260,1
|
|
20241028,114400,147109380,19260,19250,19260,19250,94
|
|
20241028,114300,145299700,19250,19250,19250,19250,0
|
|
20241028,114200,145299700,19250,19250,19250,19250,36
|
|
20241028,114100,144606700,19250,19250,19250,19250,1
|
|
20241028,114000,144587450,19250,19250,19250,19250,4
|
|
20241028,113900,144510450,19250,19250,19250,19250,0
|
|
20241028,113800,144510450,19250,19250,19250,19250,1
|
|
20241028,113700,144491200,19180,19180,19180,19180,0
|
|
20241028,113600,144491200,19180,19240,19250,19180,891
|
|
20241028,113500,127360470,19230,19230,19230,19230,263
|
|
20241028,113400,122302980,19230,19230,19230,19230,74
|
|
20241028,113300,120879960,19230,19230,19230,19230,7
|
|
20241028,113200,120745350,19230,19190,19230,19190,934
|
|
20241028,113100,102812600,19190,19190,19190,19190,1
|
|
20241028,113000,102793410,19190,19180,19190,19180,5
|
|
20241028,112900,102697490,19190,19200,19200,19190,2
|
|
20241028,112800,102659100,19200,19200,19200,19200,0
|
|
20241028,112700,102659100,19200,19180,19200,19180,43
|
|
20241028,112600,101834340,19180,19180,19180,19180,0
|
|
20241028,112500,101834340,19180,19190,19190,19180,60
|
|
20241028,112400,100682970,19190,19200,19200,19190,2
|
|
20241028,112300,100644580,19190,19190,19190,19190,0
|
|
20241028,112200,100644580,19190,19200,19200,19190,6
|
|
20241028,112100,100529430,19200,19200,19200,19200,1
|
|
20241028,112000,100510230,19200,19200,19200,19200,2
|
|
20241028,111900,100471830,19200,19200,19200,19200,1
|
|
20241028,111800,100452630,19200,19200,19200,19200,0
|
|
20241028,111700,100452630,19200,19200,19200,19200,0
|
|
20241028,111600,100452630,19200,19200,19200,19200,2
|
|
20241028,111500,100414230,19200,19200,19200,19200,0
|
|
20241028,111400,100414230,19200,19190,19200,19190,6
|
|
20241028,111300,100299070,19200,19200,19200,19200,0
|
|
20241028,111200,100299070,19200,19230,19230,19200,93
|
|
20241028,111100,98513410,19190,19190,19190,19190,0
|
|
20241028,111000,98513410,19190,19190,19190,19190,0
|
|
20241028,110900,98513410,19190,19230,19230,19180,806
|
|
20241028,110800,83042860,19240,19240,19240,19240,0
|
|
20241028,110700,83042860,19240,19240,19240,19240,1
|
|
20241028,110600,83023620,19240,19220,19240,19220,121
|
|
20241028,110500,80697980,19230,19230,19230,19230,1
|
|
20241028,110400,80678750,19240,19240,19240,19240,1
|
|
20241028,110300,80659510,19230,19230,19230,19230,3
|
|
20241028,110200,80601820,19240,19240,19240,19240,0
|
|
20241028,110100,80601820,19240,19240,19240,19240,1
|
|
20241028,110000,80582580,19240,19240,19240,19240,1
|
|
20241028,105900,80563340,19240,19240,19240,19240,3
|
|
20241028,105800,80505620,19240,19240,19240,19240,0
|
|
20241028,105700,80505620,19240,19240,19240,19240,0
|
|
20241028,105600,80505620,19240,19240,19240,19240,1
|
|
20241028,105500,80486380,19240,19240,19240,19240,0
|
|
20241028,105400,80486380,19240,19230,19240,19230,8
|
|
20241028,105300,80332530,19220,19220,19220,19220,82
|
|
20241028,105200,78756490,19220,19220,19220,19220,16
|
|
20241028,105100,78448970,19230,19230,19230,19220,3
|
|
20241028,105000,78391290,19230,19230,19230,19230,1
|
|
20241028,104900,78372060,19230,19230,19230,19230,2
|
|
20241028,104800,78333600,19210,19210,19210,19210,1
|
|
20241028,104700,78314390,19220,19220,19220,19220,10
|
|
20241028,104600,78122190,19220,19220,19220,19210,11
|
|
20241028,104500,77910830,19220,19220,19220,19220,0
|
|
20241028,104400,77910830,19220,19220,19220,19220,0
|
|
20241028,104300,77910830,19220,19220,19220,19220,2
|
|
20241028,104200,77872390,19220,19220,19220,19220,4
|
|
20241028,104100,77795510,19220,19220,19220,19220,0
|
|
20241028,104000,77795510,19220,19220,19220,19220,2
|
|
20241028,103900,77757070,19240,19240,19240,19240,1
|
|
20241028,103800,77737830,19240,19240,19240,19240,10
|
|
20241028,103700,77545430,19240,19240,19240,19240,0
|
|
20241028,103600,77545430,19240,19230,19240,19230,10
|
|
20241028,103500,77353070,19240,19240,19240,19240,0
|
|
20241028,103400,77353070,19240,19240,19240,19240,0
|
|
20241028,103300,77353070,19240,19240,19240,19240,0
|
|
20241028,103200,77353070,19240,19240,19240,19240,0
|
|
20241028,103100,77353070,19240,19230,19240,19230,151
|
|
20241028,103000,74447910,19190,19190,19190,19190,3
|
|
20241028,102900,74390340,19240,19240,19240,19240,1
|
|
20241028,102800,74371100,19190,19190,19190,19190,0
|
|
20241028,102700,74371100,19190,19190,19190,19190,3
|
|
20241028,102600,74313530,19190,19190,19190,19190,1
|
|
20241028,102500,74294340,19190,19190,19190,19190,3
|
|
20241028,102400,74236770,19190,19190,19190,19190,20
|
|
20241028,102300,73852970,19240,19200,19240,19200,620
|
|
20241028,102200,61947530,19200,19200,19200,19200,7
|
|
20241028,102100,61813130,19190,19190,19190,19190,0
|
|
20241028,102000,61813130,19190,19190,19190,19190,0
|
|
20241028,101900,61813130,19190,19190,19190,19190,0
|
|
20241028,101800,61813130,19190,19190,19190,19190,1
|
|
20241028,101700,61793940,19190,19190,19190,19190,4
|
|
20241028,101600,61717180,19190,19190,19190,19190,0
|
|
20241028,101500,61717180,19190,19190,19190,19190,0
|
|
20241028,101400,61717180,19190,19190,19190,19190,0
|
|
20241028,101300,61717180,19190,19190,19190,19190,0
|
|
20241028,101200,61717180,19190,19190,19190,19190,0
|
|
20241028,101100,61717180,19190,19190,19190,19190,0
|
|
20241028,101000,61717180,19190,19190,19190,19190,87
|
|
20241028,100900,60047650,19180,19190,19190,19180,13
|
|
20241028,100800,59798210,19190,19190,19190,19190,6
|
|
20241028,100700,59683070,19190,19190,19190,19190,0
|
|
20241028,100600,59683070,19190,19190,19190,19190,0
|
|
20241028,100500,59683070,19190,19190,19190,19190,0
|
|
20241028,100400,59683070,19190,19190,19190,19190,6
|
|
20241028,100300,59567930,19190,19190,19190,19190,0
|
|
20241028,100200,59567930,19190,19190,19190,19190,0
|
|
20241028,100100,59567930,19190,19190,19190,19190,0
|
|
20241028,100000,59567930,19190,19190,19190,19190,0
|
|
20241028,095900,59567930,19190,19190,19190,19190,5
|
|
20241028,095800,59471980,19190,19190,19190,19190,3
|
|
20241028,095700,59414410,19190,19190,19190,19190,7
|
|
20241028,095600,59280080,19200,19200,19200,19200,10
|
|
20241028,095500,59088080,19200,19200,19200,19200,0
|
|
20241028,095400,59088080,19200,19200,19200,19200,0
|
|
20241028,095300,59088080,19200,19200,19200,19200,1
|
|
20241028,095200,59068880,19200,19200,19200,19200,0
|
|
20241028,095100,59068880,19200,19200,19200,19200,0
|
|
20241028,095000,59068880,19200,19200,19200,19200,265
|
|
20241028,094900,53980880,19200,19200,19200,19200,0
|
|
20241028,094800,53980880,19200,19200,19200,19200,0
|
|
20241028,094700,53980880,19200,19200,19200,19200,0
|
|
20241028,094600,53980880,19200,19160,19200,19160,15
|
|
20241028,094500,53693120,19200,19200,19200,19200,10
|
|
20241028,094400,53501120,19200,19200,19200,19200,1
|
|
20241028,094300,53481920,19200,19200,19200,19200,8
|
|
20241028,094200,53328320,19200,19190,19200,19190,5
|
|
20241028,094100,53232360,19190,19190,19190,19190,3
|
|
20241028,094000,53174790,19240,19240,19240,19240,0
|
|
20241028,093900,53174790,19240,19240,19240,19240,0
|
|
20241028,093800,53174790,19240,19240,19240,19240,1
|
|
20241028,093700,53155550,19240,19150,19240,19110,64
|
|
20241028,093600,51930780,19250,19250,19250,19250,6
|
|
20241028,093500,51815280,19270,19270,19270,19270,0
|
|
20241028,093400,51815280,19270,19270,19270,19270,3
|
|
20241028,093300,51757470,19270,19270,19270,19270,9
|
|
20241028,093200,51584040,19270,19280,19280,19270,8
|
|
20241028,093100,51429810,19280,19260,19280,19260,201
|
|
20241028,093000,47555530,19280,19270,19280,19270,31
|
|
20241028,092900,46957940,19280,19130,19280,19130,363
|
|
20241028,092800,39981070,19130,19130,19130,19130,0
|
|
20241028,092700,39981070,19130,19130,19130,19130,0
|
|
20241028,092600,39981070,19130,19100,19130,19100,620
|
|
20241028,092500,28137160,19100,19100,19100,19100,6
|
|
20241028,092400,28022560,19100,19100,19100,19100,5
|
|
20241028,092300,27927060,19100,19100,19100,19100,0
|
|
20241028,092200,27927060,19100,19100,19100,19100,0
|
|
20241028,092100,27927060,19100,19100,19100,19100,1
|
|
20241028,092000,27907960,19100,19100,19100,19100,7
|
|
20241028,091900,27774260,19100,19100,19100,19100,0
|
|
20241028,091800,27774260,19100,19100,19100,19100,4
|
|
20241028,091700,27697860,19100,19100,19100,19100,0
|
|
20241028,091600,27697860,19100,19100,19100,19100,10
|
|
20241028,091500,27506860,19100,19090,19100,19090,163
|
|
20241028,091400,24394460,19100,19100,19100,19100,0
|
|
20241028,091300,24394460,19100,19100,19100,19100,0
|
|
20241028,091200,24394460,19100,19100,19100,19100,0
|
|
20241028,091100,24394460,19100,19010,19100,19010,51
|
|
20241028,091000,23420450,19100,19090,19110,18900,1195
|
|
20241028,090900,706480,19100,19100,19100,19100,1
|
|
20241028,090800,687380,19100,19100,19100,19100,0
|
|
20241028,090700,687380,19100,19100,19100,19100,0
|
|
20241028,090600,687380,19100,19100,19100,19100,22
|
|
20241028,090500,267180,19100,19100,19100,19100,0
|
|
20241028,090400,267180,19100,19100,19100,19100,0
|
|
20241028,090300,267180,19100,19100,19100,19100,0
|
|
20241028,090200,267180,19100,19100,19100,19100,0
|
|
20241028,090100,267180,19100,19100,19100,19100,0
|
|
20241028,090000,267180,19100,19080,19100,19080,14
|