579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,183600,80238620,19480,19480,19480,19480,27
|
|
20241029,183500,80238620,19480,19480,19480,19480,0
|
|
20241029,183400,80238620,19480,19480,19480,19480,0
|
|
20241029,183300,80238620,19480,19480,19480,19480,0
|
|
20241029,183200,80238620,19480,19480,19480,19480,0
|
|
20241029,183100,80238620,19480,19480,19480,19480,0
|
|
20241029,183000,80238620,19480,19480,19480,19480,0
|
|
20241029,182900,80238620,19480,19480,19480,19480,0
|
|
20241029,182800,80238620,19480,19480,19480,19480,0
|
|
20241029,182700,80238620,19480,19480,19480,19480,0
|
|
20241029,182600,80238620,19480,19480,19480,19480,0
|
|
20241029,182500,80238620,19480,19480,19480,19480,0
|
|
20241029,182400,80238620,19480,19480,19480,19480,0
|
|
20241029,182300,80238620,19480,19480,19480,19480,0
|
|
20241029,182200,80238620,19480,19480,19480,19480,0
|
|
20241029,182100,80238620,19480,19480,19480,19480,0
|
|
20241029,182000,80238620,19480,19480,19480,19480,0
|
|
20241029,181900,80238620,19480,19480,19480,19480,0
|
|
20241029,181800,80238620,19480,19480,19480,19480,0
|
|
20241029,181700,80238620,19480,19480,19480,19480,0
|
|
20241029,181600,80238620,19480,19480,19480,19480,0
|
|
20241029,181500,80238620,19480,19480,19480,19480,0
|
|
20241029,181400,80238620,19480,19480,19480,19480,0
|
|
20241029,181300,80238620,19480,19480,19480,19480,0
|
|
20241029,181200,80238620,19480,19480,19480,19480,0
|
|
20241029,181100,80238620,19480,19480,19480,19480,0
|
|
20241029,181000,80238620,19480,19480,19480,19480,0
|
|
20241029,180900,80238620,19480,19480,19480,19480,0
|
|
20241029,180800,80238620,19480,19480,19480,19480,0
|
|
20241029,180700,80238620,19480,19480,19480,19480,0
|
|
20241029,180600,80238620,19480,19480,19480,19480,27
|
|
20241029,180500,80238620,19480,19480,19480,19480,0
|
|
20241029,180400,80238620,19480,19480,19480,19480,0
|
|
20241029,180300,80238620,19480,19480,19480,19480,0
|
|
20241029,180200,80238620,19480,19480,19480,19480,0
|
|
20241029,180100,80238620,19480,19480,19480,19480,0
|
|
20241029,180000,80238620,19480,19480,19480,19480,0
|
|
20241029,175900,80238620,19480,19480,19480,19480,0
|
|
20241029,175800,80238620,19480,19480,19480,19480,0
|
|
20241029,175700,80238620,19480,19480,19480,19480,0
|
|
20241029,175600,80238620,19480,19480,19480,19480,0
|
|
20241029,175500,80238620,19480,19480,19480,19480,0
|
|
20241029,175400,80238620,19480,19480,19480,19480,0
|
|
20241029,175300,80238620,19480,19480,19480,19480,0
|
|
20241029,175200,80238620,19480,19480,19480,19480,0
|
|
20241029,175100,80238620,19480,19480,19480,19480,0
|
|
20241029,175000,80238620,19480,19480,19480,19480,0
|
|
20241029,174900,80238620,19480,19480,19480,19480,0
|
|
20241029,174800,80238620,19480,19480,19480,19480,0
|
|
20241029,174700,80238620,19480,19480,19480,19480,0
|
|
20241029,174600,80238620,19480,19480,19480,19480,0
|
|
20241029,174500,80238620,19480,19480,19480,19480,0
|
|
20241029,174400,80238620,19480,19480,19480,19480,0
|
|
20241029,174300,80238620,19480,19480,19480,19480,0
|
|
20241029,174200,80238620,19480,19480,19480,19480,0
|
|
20241029,174100,80238620,19480,19480,19480,19480,0
|
|
20241029,174000,80238620,19480,19480,19480,19480,0
|
|
20241029,173900,80238620,19480,19480,19480,19480,0
|
|
20241029,173800,80238620,19480,19480,19480,19480,0
|
|
20241029,173700,80238620,19480,19480,19480,19480,0
|
|
20241029,173600,80238620,19480,19480,19480,19480,27
|
|
20241029,173500,80238620,19480,19480,19480,19480,0
|
|
20241029,173400,80238620,19480,19480,19480,19480,0
|
|
20241029,173300,80238620,19480,19480,19480,19480,0
|
|
20241029,173200,80238620,19480,19480,19480,19480,0
|
|
20241029,173100,80238620,19480,19480,19480,19480,0
|
|
20241029,173000,80238620,19480,19480,19480,19480,0
|
|
20241029,172900,80238620,19480,19480,19480,19480,0
|
|
20241029,172800,80238620,19480,19480,19480,19480,0
|
|
20241029,172700,80238620,19480,19480,19480,19480,0
|
|
20241029,172600,80238620,19480,19480,19480,19480,0
|
|
20241029,172500,80238620,19480,19480,19480,19480,0
|
|
20241029,172400,80238620,19480,19480,19480,19480,0
|
|
20241029,172300,80238620,19480,19480,19480,19480,0
|
|
20241029,172200,80238620,19480,19480,19480,19480,0
|
|
20241029,172100,80238620,19480,19480,19480,19480,0
|
|
20241029,172000,80238620,19480,19480,19480,19480,0
|
|
20241029,171900,80238620,19480,19480,19480,19480,0
|
|
20241029,171800,80238620,19480,19480,19480,19480,0
|
|
20241029,171700,80238620,19480,19480,19480,19480,0
|
|
20241029,171600,80238620,19480,19480,19480,19480,0
|
|
20241029,171500,80238620,19480,19480,19480,19480,0
|
|
20241029,171400,80238620,19480,19480,19480,19480,0
|
|
20241029,171300,80238620,19480,19480,19480,19480,0
|
|
20241029,171200,80238620,19480,19480,19480,19480,0
|
|
20241029,171100,80238620,19480,19480,19480,19480,0
|
|
20241029,171000,80238620,19480,19480,19480,19480,0
|
|
20241029,170900,80238620,19480,19480,19480,19480,0
|
|
20241029,170800,80238620,19480,19480,19480,19480,0
|
|
20241029,170700,80238620,19480,19480,19480,19480,0
|
|
20241029,170600,80238620,19480,19480,19480,19480,27
|
|
20241029,170500,80238620,19480,19480,19480,19480,0
|
|
20241029,170400,80238620,19480,19480,19480,19480,0
|
|
20241029,170300,80238620,19480,19480,19480,19480,0
|
|
20241029,170200,80238620,19480,19480,19480,19480,0
|
|
20241029,170100,80238620,19480,19480,19480,19480,0
|
|
20241029,170000,80238620,19480,19480,19480,19480,0
|
|
20241029,165900,80238620,19480,19480,19480,19480,0
|
|
20241029,165800,80238620,19480,19480,19480,19480,0
|
|
20241029,165700,80238620,19480,19480,19480,19480,0
|
|
20241029,165600,80238620,19480,19480,19480,19480,0
|
|
20241029,165500,80238620,19480,19480,19480,19480,0
|
|
20241029,165400,80238620,19480,19480,19480,19480,0
|
|
20241029,165300,80238620,19480,19480,19480,19480,0
|
|
20241029,165200,80238620,19480,19480,19480,19480,0
|
|
20241029,165100,80238620,19480,19480,19480,19480,0
|
|
20241029,165000,80238620,19480,19480,19480,19480,0
|
|
20241029,164900,80238620,19480,19480,19480,19480,0
|
|
20241029,164800,80238620,19480,19480,19480,19480,0
|
|
20241029,164700,80238620,19480,19480,19480,19480,0
|
|
20241029,164600,80238620,19480,19480,19480,19480,0
|
|
20241029,164500,80238620,19480,19480,19480,19480,0
|
|
20241029,164400,80238620,19480,19480,19480,19480,0
|
|
20241029,164300,80238620,19480,19480,19480,19480,0
|
|
20241029,164200,80238620,19480,19480,19480,19480,0
|
|
20241029,164100,80238620,19480,19480,19480,19480,0
|
|
20241029,164000,80238620,19480,19480,19480,19480,0
|
|
20241029,163900,80238620,19480,19480,19480,19480,0
|
|
20241029,163800,80238620,19480,19480,19480,19480,0
|
|
20241029,163700,80238620,19480,19480,19480,19480,0
|
|
20241029,163600,80238620,19480,19480,19480,19480,27
|
|
20241029,163500,80238620,19480,19480,19480,19480,0
|
|
20241029,163400,80238620,19480,19480,19480,19480,0
|
|
20241029,163300,80238620,19480,19480,19480,19480,0
|
|
20241029,163200,80238620,19480,19480,19480,19480,0
|
|
20241029,163100,80238620,19480,19480,19480,19480,0
|
|
20241029,163000,80238620,19480,19480,19480,19480,0
|
|
20241029,162900,80238620,19480,19480,19480,19480,0
|
|
20241029,162800,80238620,19480,19480,19480,19480,0
|
|
20241029,162700,80238620,19480,19480,19480,19480,0
|
|
20241029,162600,80238620,19480,19480,19480,19480,0
|
|
20241029,162500,80238620,19480,19480,19480,19480,0
|
|
20241029,162400,80238620,19480,19480,19480,19480,0
|
|
20241029,162300,80238620,19480,19480,19480,19480,0
|
|
20241029,162200,80238620,19480,19480,19480,19480,0
|
|
20241029,162100,80238620,19480,19480,19480,19480,0
|
|
20241029,162000,80238620,19480,19480,19480,19480,0
|
|
20241029,161900,80238620,19480,19480,19480,19480,0
|
|
20241029,161800,80238620,19480,19480,19480,19480,0
|
|
20241029,161700,80238620,19480,19480,19480,19480,0
|
|
20241029,161600,80238620,19480,19480,19480,19480,0
|
|
20241029,161500,80238620,19480,19480,19480,19480,0
|
|
20241029,161400,80238620,19480,19480,19480,19480,0
|
|
20241029,161300,80238620,19480,19480,19480,19480,0
|
|
20241029,161200,80238620,19480,19480,19480,19480,0
|
|
20241029,161100,80238620,19480,19480,19480,19480,0
|
|
20241029,161000,80238620,19480,19480,19480,19480,0
|
|
20241029,160900,80238620,19480,19480,19480,19480,0
|
|
20241029,160800,80238620,19480,19480,19480,19480,0
|
|
20241029,160700,80238620,19480,19480,19480,19480,0
|
|
20241029,160600,80238620,19480,19480,19480,19480,27
|
|
20241029,160500,80238620,19480,19480,19480,19480,0
|
|
20241029,160400,80238620,19480,19480,19480,19480,0
|
|
20241029,160300,80238620,19480,19480,19480,19480,0
|
|
20241029,160200,80238620,19480,19480,19480,19480,0
|
|
20241029,160100,80238620,19480,19480,19480,19480,0
|
|
20241029,160000,80238620,19480,19480,19480,19480,0
|
|
20241029,155900,80238620,19480,19480,19480,19480,0
|
|
20241029,155800,80238620,19480,19480,19480,19480,0
|
|
20241029,155700,80238620,19480,19480,19480,19480,0
|
|
20241029,155600,80238620,19480,19480,19480,19480,0
|
|
20241029,155500,80238620,19480,19480,19480,19480,0
|
|
20241029,155400,80238620,19480,19480,19480,19480,0
|
|
20241029,155300,80238620,19480,19480,19480,19480,0
|
|
20241029,155200,80238620,19480,19480,19480,19480,0
|
|
20241029,155100,80238620,19480,19480,19480,19480,0
|
|
20241029,155000,80238620,19480,19480,19480,19480,0
|
|
20241029,154900,80238620,19480,19480,19480,19480,0
|
|
20241029,154800,80238620,19480,19480,19480,19480,0
|
|
20241029,154700,80238620,19480,19480,19480,19480,0
|
|
20241029,154600,80238620,19480,19480,19480,19480,0
|
|
20241029,154500,80238620,19480,19480,19480,19480,0
|
|
20241029,154400,80238620,19480,19480,19480,19480,0
|
|
20241029,154300,80238620,19480,19480,19480,19480,0
|
|
20241029,154200,80238620,19480,19480,19480,19480,0
|
|
20241029,154100,80238620,19480,19480,19480,19480,0
|
|
20241029,154000,80238620,19480,19480,19480,19480,0
|
|
20241029,153900,80238620,19480,19480,19480,19480,0
|
|
20241029,153800,80238620,19480,19480,19480,19480,0
|
|
20241029,153700,80238620,19480,19480,19480,19480,0
|
|
20241029,153600,80238620,19480,19480,19480,19480,27
|
|
20241029,153500,80238620,19480,19480,19480,19480,0
|
|
20241029,153400,80238620,19480,19480,19480,19480,0
|
|
20241029,153300,80238620,19480,19480,19480,19480,0
|
|
20241029,153200,80238620,19480,19480,19480,19480,0
|
|
20241029,153100,80238620,19480,19480,19480,19480,0
|
|
20241029,153000,80238620,19480,19480,19480,19480,27
|
|
20241029,152900,79712660,19480,19480,19480,19480,0
|
|
20241029,152800,79712660,19480,19480,19480,19480,0
|
|
20241029,152700,79712660,19480,19480,19480,19480,0
|
|
20241029,152600,79712660,19480,19480,19480,19480,0
|
|
20241029,152500,79712660,19480,19480,19480,19480,0
|
|
20241029,152400,79712660,19480,19480,19480,19480,0
|
|
20241029,152300,79712660,19480,19480,19480,19480,0
|
|
20241029,152200,79712660,19480,19480,19480,19480,0
|
|
20241029,152100,79712660,19480,19480,19480,19480,0
|
|
20241029,152000,79712660,19480,19480,19480,19480,0
|
|
20241029,151900,79712660,19480,19480,19480,19480,0
|
|
20241029,151800,79712660,19480,19480,19480,19480,0
|
|
20241029,151700,79712660,19480,19480,19480,19480,6
|
|
20241029,151600,79595780,19470,19470,19470,19470,0
|
|
20241029,151500,79595780,19470,19470,19470,19470,0
|
|
20241029,151400,79595780,19470,19470,19470,19470,0
|
|
20241029,151300,79595780,19470,19470,19470,19470,0
|
|
20241029,151200,79595780,19470,19470,19470,19470,29
|
|
20241029,151100,79031150,19470,19470,19470,19470,0
|
|
20241029,151000,79031150,19470,19470,19470,19470,1
|
|
20241029,150900,79011680,19410,19410,19410,19410,0
|
|
20241029,150800,79011680,19410,19410,19410,19410,0
|
|
20241029,150700,79011680,19410,19410,19410,19410,1
|
|
20241029,150600,78992270,19470,19470,19470,19470,0
|
|
20241029,150500,78992270,19470,19470,19470,19470,0
|
|
20241029,150400,78992270,19470,19470,19470,19470,0
|
|
20241029,150300,78992270,19470,19470,19470,19470,0
|
|
20241029,150200,78992270,19470,19470,19470,19470,0
|
|
20241029,150100,78992270,19470,19470,19470,19470,0
|
|
20241029,150000,78992270,19470,19470,19470,19470,0
|
|
20241029,145900,78992270,19470,19470,19470,19470,0
|
|
20241029,145800,78992270,19470,19470,19470,19470,1
|
|
20241029,145700,78972800,19470,19470,19470,19470,0
|
|
20241029,145600,78972800,19470,19470,19470,19470,0
|
|
20241029,145500,78972800,19470,19470,19470,19470,0
|
|
20241029,145400,78972800,19470,19470,19470,19470,0
|
|
20241029,145300,78972800,19470,19470,19470,19470,0
|
|
20241029,145200,78972800,19470,19470,19470,19470,0
|
|
20241029,145100,78972800,19470,19470,19470,19470,0
|
|
20241029,145000,78972800,19470,19470,19470,19470,0
|
|
20241029,144900,78972800,19470,19470,19470,19470,0
|
|
20241029,144800,78972800,19470,19460,19470,19460,300
|
|
20241029,144700,73132250,19470,19470,19470,19470,0
|
|
20241029,144600,73132250,19470,19470,19470,19470,0
|
|
20241029,144500,73132250,19470,19470,19470,19470,0
|
|
20241029,144400,73132250,19470,19470,19470,19470,154
|
|
20241029,144300,70133870,19470,19470,19470,19470,1
|
|
20241029,144200,70114400,19470,19470,19470,19470,5
|
|
20241029,144100,70017050,19470,19470,19470,19470,0
|
|
20241029,144000,70017050,19470,19470,19470,19470,0
|
|
20241029,143900,70017050,19470,19470,19470,19470,0
|
|
20241029,143800,70017050,19470,19470,19470,19470,0
|
|
20241029,143700,70017050,19470,19470,19470,19470,0
|
|
20241029,143600,70017050,19470,19470,19470,19470,0
|
|
20241029,143500,70017050,19470,19470,19470,19470,0
|
|
20241029,143400,70017050,19470,19470,19470,19470,0
|
|
20241029,143300,70017050,19470,19470,19470,19470,0
|
|
20241029,143200,70017050,19470,19470,19470,19470,0
|
|
20241029,143100,70017050,19470,19460,19470,19460,2
|
|
20241029,143000,69978120,19380,19380,19380,19380,28
|
|
20241029,142900,69435480,19380,19380,19380,19380,0
|
|
20241029,142800,69435480,19380,19380,19380,19380,0
|
|
20241029,142700,69435480,19380,19380,19380,19380,1
|
|
20241029,142600,69416100,19380,19380,19380,19380,10
|
|
20241029,142500,69222300,19390,19390,19390,19390,4
|
|
20241029,142400,69144740,19470,19470,19470,19470,0
|
|
20241029,142300,69144740,19470,19470,19470,19470,0
|
|
20241029,142200,69144740,19470,19470,19470,19470,0
|
|
20241029,142100,69144740,19470,19470,19470,19470,0
|
|
20241029,142000,69144740,19470,19470,19470,19470,0
|
|
20241029,141900,69144740,19470,19470,19470,19470,0
|
|
20241029,141800,69144740,19470,19470,19470,19470,0
|
|
20241029,141700,69144740,19470,19470,19470,19470,0
|
|
20241029,141600,69144740,19470,19470,19470,19470,0
|
|
20241029,141500,69144740,19470,19470,19470,19470,0
|
|
20241029,141400,69144740,19470,19470,19470,19470,0
|
|
20241029,141300,69144740,19470,19470,19470,19470,0
|
|
20241029,141200,69144740,19470,19470,19470,19470,2
|
|
20241029,141100,69105800,19480,19480,19480,19480,0
|
|
20241029,141000,69105800,19480,19480,19480,19480,0
|
|
20241029,140900,69105800,19480,19480,19480,19480,0
|
|
20241029,140800,69105800,19480,19480,19480,19480,0
|
|
20241029,140700,69105800,19480,19480,19480,19480,0
|
|
20241029,140600,69105800,19480,19480,19480,19480,0
|
|
20241029,140500,69105800,19480,19480,19480,19480,1
|
|
20241029,140400,69086320,19380,19380,19380,19380,0
|
|
20241029,140300,69086320,19380,19380,19380,19380,0
|
|
20241029,140200,69086320,19380,19380,19380,19380,10
|
|
20241029,140100,68892520,19380,19380,19380,19380,0
|
|
20241029,140000,68892520,19380,19380,19380,19380,0
|
|
20241029,135900,68892520,19380,19380,19380,19380,0
|
|
20241029,135800,68892520,19380,19380,19380,19380,0
|
|
20241029,135700,68892520,19380,19380,19380,19380,0
|
|
20241029,135600,68892520,19380,19380,19380,19380,0
|
|
20241029,135500,68892520,19380,19380,19380,19380,0
|
|
20241029,135400,68892520,19380,19380,19380,19380,4
|
|
20241029,135300,68815000,19480,19480,19480,19480,5
|
|
20241029,135200,68717600,19480,19480,19480,19480,0
|
|
20241029,135100,68717600,19480,19480,19480,19480,0
|
|
20241029,135000,68717600,19480,19480,19480,19480,0
|
|
20241029,134900,68717600,19480,19480,19480,19480,0
|
|
20241029,134800,68717600,19480,19480,19480,19480,0
|
|
20241029,134700,68717600,19480,19480,19480,19480,0
|
|
20241029,134600,68717600,19480,19480,19480,19480,15
|
|
20241029,134500,68425400,19490,19490,19490,19490,0
|
|
20241029,134400,68425400,19490,19490,19490,19490,0
|
|
20241029,134300,68425400,19490,19490,19490,19490,0
|
|
20241029,134200,68425400,19490,19490,19490,19490,0
|
|
20241029,134100,68425400,19490,19490,19490,19490,19
|
|
20241029,134000,68055090,19490,19490,19490,19490,0
|
|
20241029,133900,68055090,19490,19490,19490,19490,4
|
|
20241029,133800,67977130,19490,19490,19490,19490,0
|
|
20241029,133700,67977130,19490,19490,19490,19490,0
|
|
20241029,133600,67977130,19490,19490,19490,19490,0
|
|
20241029,133500,67977130,19490,19490,19490,19490,0
|
|
20241029,133400,67977130,19490,19490,19490,19490,0
|
|
20241029,133300,67977130,19490,19490,19490,19490,0
|
|
20241029,133200,67977130,19490,19490,19490,19490,0
|
|
20241029,133100,67977130,19490,19490,19490,19490,0
|
|
20241029,133000,67977130,19490,19380,19490,19380,2
|
|
20241029,132900,67938260,19500,19500,19500,19500,0
|
|
20241029,132800,67938260,19500,19470,19500,19470,200
|
|
20241029,132700,64043750,19470,19470,19470,19470,0
|
|
20241029,132600,64043750,19470,19470,19470,19470,0
|
|
20241029,132500,64043750,19470,19470,19470,19470,0
|
|
20241029,132400,64043750,19470,19470,19470,19470,0
|
|
20241029,132300,64043750,19470,19470,19470,19470,0
|
|
20241029,132200,64043750,19470,19470,19470,19470,0
|
|
20241029,132100,64043750,19470,19470,19470,19470,0
|
|
20241029,132000,64043750,19470,19470,19470,19470,0
|
|
20241029,131900,64043750,19470,19470,19470,19470,26
|
|
20241029,131800,63537530,19470,19470,19470,19470,0
|
|
20241029,131700,63537530,19470,19470,19470,19470,0
|
|
20241029,131600,63537530,19470,19470,19470,19470,0
|
|
20241029,131500,63537530,19470,19470,19470,19470,0
|
|
20241029,131400,63537530,19470,19470,19470,19470,0
|
|
20241029,131300,63537530,19470,19470,19470,19470,0
|
|
20241029,131200,63537530,19470,19410,19470,19410,80
|
|
20241029,131100,61982050,19370,19370,19370,19370,0
|
|
20241029,131000,61982050,19370,19370,19370,19370,1
|
|
20241029,130900,61962680,19370,19370,19370,19370,9
|
|
20241029,130800,61788350,19370,19370,19370,19370,0
|
|
20241029,130700,61788350,19370,19370,19370,19370,0
|
|
20241029,130600,61788350,19370,19370,19370,19370,0
|
|
20241029,130500,61788350,19370,19370,19370,19370,10
|
|
20241029,130400,61594650,19370,19370,19370,19370,0
|
|
20241029,130300,61594650,19370,19370,19370,19370,18
|
|
20241029,130200,61245990,19370,19370,19370,19370,20
|
|
20241029,130100,60858590,19370,19370,19370,19370,0
|
|
20241029,130000,60858590,19370,19370,19370,19370,0
|
|
20241029,125900,60858590,19370,19370,19370,19370,0
|
|
20241029,125800,60858590,19370,19380,19380,19370,41
|
|
20241029,125700,60064030,19390,19390,19390,19390,17
|
|
20241029,125600,59734400,19400,19400,19400,19400,0
|
|
20241029,125500,59734400,19400,19400,19400,19400,0
|
|
20241029,125400,59734400,19400,19400,19400,19400,3
|
|
20241029,125300,59676200,19410,19410,19410,19410,0
|
|
20241029,125200,59676200,19410,19410,19410,19410,0
|
|
20241029,125100,59676200,19410,19410,19410,19410,1
|
|
20241029,125000,59656790,19410,19410,19410,19410,1
|
|
20241029,124900,59637380,19410,19410,19410,19410,0
|
|
20241029,124800,59637380,19410,19410,19410,19410,0
|
|
20241029,124700,59637380,19410,19410,19410,19410,0
|
|
20241029,124600,59637380,19410,19410,19410,19410,4
|
|
20241029,124500,59559740,19400,19400,19400,19400,0
|
|
20241029,124400,59559740,19400,19400,19400,19400,0
|
|
20241029,124300,59559740,19400,19400,19400,19400,0
|
|
20241029,124200,59559740,19400,19400,19400,19400,0
|
|
20241029,124100,59559740,19400,19400,19400,19400,0
|
|
20241029,124000,59559740,19400,19400,19400,19400,0
|
|
20241029,123900,59559740,19400,19400,19400,19400,0
|
|
20241029,123800,59559740,19400,19400,19400,19400,0
|
|
20241029,123700,59559740,19400,19400,19400,19400,0
|
|
20241029,123600,59559740,19400,19400,19400,19400,0
|
|
20241029,123500,59559740,19400,19400,19400,19400,0
|
|
20241029,123400,59559740,19400,19400,19400,19400,9
|
|
20241029,123300,59385140,19400,19400,19400,19400,503
|
|
20241029,123200,49626940,19390,19390,19390,19390,0
|
|
20241029,123100,49626940,19390,19390,19390,19390,5
|
|
20241029,123000,49529990,19390,19390,19390,19390,0
|
|
20241029,122900,49529990,19390,19390,19390,19390,0
|
|
20241029,122800,49529990,19390,19390,19390,19390,0
|
|
20241029,122700,49529990,19390,19390,19390,19390,0
|
|
20241029,122600,49529990,19390,19390,19390,19390,2
|
|
20241029,122500,49491210,19390,19390,19390,19390,0
|
|
20241029,122400,49491210,19390,19390,19390,19390,0
|
|
20241029,122300,49491210,19390,19390,19390,19390,0
|
|
20241029,122200,49491210,19390,19390,19390,19390,0
|
|
20241029,122100,49491210,19390,19390,19390,19390,0
|
|
20241029,122000,49491210,19390,19390,19390,19390,0
|
|
20241029,121900,49491210,19390,19390,19390,19390,164
|
|
20241029,121800,46311250,19400,19400,19400,19400,0
|
|
20241029,121700,46311250,19400,19400,19400,19400,0
|
|
20241029,121600,46311250,19400,19400,19400,19400,30
|
|
20241029,121500,45729250,19400,19400,19400,19400,0
|
|
20241029,121400,45729250,19400,19400,19400,19400,0
|
|
20241029,121300,45729250,19400,19400,19400,19400,0
|
|
20241029,121200,45729250,19400,19400,19400,19400,0
|
|
20241029,121100,45729250,19400,19400,19400,19400,0
|
|
20241029,121000,45729250,19400,19400,19400,19400,20
|
|
20241029,120900,45341250,19400,19400,19400,19400,30
|
|
20241029,120800,44759250,19400,19400,19400,19400,0
|
|
20241029,120700,44759250,19400,19400,19400,19400,0
|
|
20241029,120600,44759250,19400,19400,19400,19400,0
|
|
20241029,120500,44759250,19400,19400,19400,19400,0
|
|
20241029,120400,44759250,19400,19400,19400,19400,0
|
|
20241029,120300,44759250,19400,19400,19400,19400,0
|
|
20241029,120200,44759250,19400,19400,19400,19400,0
|
|
20241029,120100,44759250,19400,19400,19400,19400,0
|
|
20241029,120000,44759250,19400,19400,19400,19400,0
|
|
20241029,115900,44759250,19400,19400,19400,19400,100
|
|
20241029,115800,42819250,19390,19390,19390,19390,0
|
|
20241029,115700,42819250,19390,19390,19390,19390,0
|
|
20241029,115600,42819250,19390,19390,19390,19390,0
|
|
20241029,115500,42819250,19390,19390,19390,19390,1
|
|
20241029,115400,42799860,19400,19400,19400,19400,0
|
|
20241029,115300,42799860,19400,19400,19400,19400,0
|
|
20241029,115200,42799860,19400,19420,19420,19400,930
|
|
20241029,115100,24752510,19420,19420,19420,19420,0
|
|
20241029,115000,24752510,19420,19420,19420,19420,0
|
|
20241029,114900,24752510,19420,19420,19420,19420,0
|
|
20241029,114800,24752510,19420,19420,19420,19420,0
|
|
20241029,114700,24752510,19420,19420,19420,19420,0
|
|
20241029,114600,24752510,19420,19420,19420,19420,0
|
|
20241029,114500,24752510,19420,19420,19420,19420,0
|
|
20241029,114400,24752510,19420,19420,19420,19420,3
|
|
20241029,114300,24694250,19420,19420,19420,19420,0
|
|
20241029,114200,24694250,19420,19420,19420,19420,0
|
|
20241029,114100,24694250,19420,19420,19420,19420,0
|
|
20241029,114000,24694250,19420,19420,19420,19420,0
|
|
20241029,113900,24694250,19420,19420,19420,19420,0
|
|
20241029,113800,24694250,19420,19420,19420,19420,0
|
|
20241029,113700,24694250,19420,19420,19420,19420,0
|
|
20241029,113600,24694250,19420,19420,19420,19420,0
|
|
20241029,113500,24694250,19420,19420,19420,19420,80
|
|
20241029,113400,23140650,19420,19420,19420,19420,0
|
|
20241029,113300,23140650,19420,19420,19420,19420,0
|
|
20241029,113200,23140650,19420,19420,19420,19420,0
|
|
20241029,113100,23140650,19420,19420,19420,19420,0
|
|
20241029,113000,23140650,19420,19420,19420,19420,0
|
|
20241029,112900,23140650,19420,19420,19420,19420,10
|
|
20241029,112800,22946450,19420,19420,19420,19420,18
|
|
20241029,112700,22596890,19420,19430,19430,19420,98
|
|
20241029,112600,20693720,19420,19420,19420,19420,0
|
|
20241029,112500,20693720,19420,19420,19420,19420,0
|
|
20241029,112400,20693720,19420,19430,19430,19420,30
|
|
20241029,112300,20111060,19420,19420,19420,19420,0
|
|
20241029,112200,20111060,19420,19420,19420,19420,0
|
|
20241029,112100,20111060,19420,19460,19460,19420,52
|
|
20241029,112000,19100280,19460,19460,19460,19460,0
|
|
20241029,111900,19100280,19460,19460,19460,19460,0
|
|
20241029,111800,19100280,19460,19460,19460,19460,5
|
|
20241029,111700,19002980,19470,19470,19470,19470,0
|
|
20241029,111600,19002980,19470,19470,19470,19470,2
|
|
20241029,111500,18964040,19470,19470,19470,19470,4
|
|
20241029,111400,18886160,19470,19470,19470,19470,0
|
|
20241029,111300,18886160,19470,19470,19470,19470,1
|
|
20241029,111200,18866690,19450,19450,19450,19450,0
|
|
20241029,111100,18866690,19450,19450,19450,19450,0
|
|
20241029,111000,18866690,19450,19450,19450,19450,0
|
|
20241029,110900,18866690,19450,19450,19450,19450,0
|
|
20241029,110800,18866690,19450,19450,19450,19450,8
|
|
20241029,110700,18711090,19470,19470,19470,19470,0
|
|
20241029,110600,18711090,19470,19470,19470,19470,0
|
|
20241029,110500,18711090,19470,19470,19470,19470,0
|
|
20241029,110400,18711090,19470,19470,19470,19470,20
|
|
20241029,110300,18321690,19470,19470,19470,19470,0
|
|
20241029,110200,18321690,19470,19450,19470,19450,4
|
|
20241029,110100,18243870,19450,19450,19450,19450,0
|
|
20241029,110000,18243870,19450,19440,19450,19440,6
|
|
20241029,105900,18127180,19450,19460,19460,19450,155
|
|
20241029,105800,15110910,19470,19470,19470,19470,0
|
|
20241029,105700,15110910,19470,19470,19470,19470,1
|
|
20241029,105600,15091440,19460,19460,19460,19460,0
|
|
20241029,105500,15091440,19460,19460,19460,19460,0
|
|
20241029,105400,15091440,19460,19460,19460,19460,0
|
|
20241029,105300,15091440,19460,19470,19470,19460,4
|
|
20241029,105200,15013590,19470,19470,19470,19470,0
|
|
20241029,105100,15013590,19470,19470,19470,19470,0
|
|
20241029,105000,15013590,19470,19470,19470,19470,0
|
|
20241029,104900,15013590,19470,19470,19470,19470,4
|
|
20241029,104800,14935710,19460,19460,19460,19460,17
|
|
20241029,104700,14604890,19460,19460,19460,19460,0
|
|
20241029,104600,14604890,19460,19460,19460,19460,0
|
|
20241029,104500,14604890,19460,19460,19460,19460,0
|
|
20241029,104400,14604890,19460,19460,19460,19460,20
|
|
20241029,104300,14215690,19470,19470,19470,19470,0
|
|
20241029,104200,14215690,19470,19470,19470,19470,10
|
|
20241029,104100,14020990,19470,19470,19470,19470,0
|
|
20241029,104000,14020990,19470,19470,19470,19470,109
|
|
20241029,103900,11898760,19480,19480,19480,19480,26
|
|
20241029,103800,11392280,19480,19480,19480,19480,4
|
|
20241029,103700,11314360,19480,19480,19480,19480,0
|
|
20241029,103600,11314360,19480,19480,19480,19480,2
|
|
20241029,103500,11275400,19570,19500,19570,19500,6
|
|
20241029,103400,11158330,19500,19500,19500,19500,0
|
|
20241029,103300,11158330,19500,19500,19500,19500,0
|
|
20241029,103200,11158330,19500,19500,19500,19500,0
|
|
20241029,103100,11158330,19500,19500,19500,19500,0
|
|
20241029,103000,11158330,19500,19500,19500,19500,0
|
|
20241029,102900,11158330,19500,19500,19500,19500,20
|
|
20241029,102800,10768330,19480,19490,19490,19480,3
|
|
20241029,102700,10709870,19500,19510,19510,19500,82
|
|
20241029,102600,9110800,19570,19570,19570,19570,0
|
|
20241029,102500,9110800,19570,19500,19570,19500,9
|
|
20241029,102400,8935230,19570,19570,19570,19570,0
|
|
20241029,102300,8935230,19570,19570,19570,19570,0
|
|
20241029,102200,8935230,19570,19570,19570,19570,0
|
|
20241029,102100,8935230,19570,19570,19570,19570,0
|
|
20241029,102000,8935230,19570,19570,19570,19570,0
|
|
20241029,101900,8935230,19570,19570,19570,19570,0
|
|
20241029,101800,8935230,19570,19570,19570,19570,0
|
|
20241029,101700,8935230,19570,19570,19570,19570,0
|
|
20241029,101600,8935230,19570,19520,19570,19510,25
|
|
20241029,101500,8447410,19570,19570,19570,19570,0
|
|
20241029,101400,8447410,19570,19570,19570,19570,0
|
|
20241029,101300,8447410,19570,19570,19570,19570,1
|
|
20241029,101200,8427840,19570,19570,19570,19570,0
|
|
20241029,101100,8427840,19570,19570,19570,19570,0
|
|
20241029,101000,8427840,19570,19570,19570,19570,0
|
|
20241029,100900,8427840,19570,19570,19570,19570,0
|
|
20241029,100800,8427840,19570,19570,19570,19570,1
|
|
20241029,100700,8408270,19510,19510,19510,19510,0
|
|
20241029,100600,8408270,19510,19510,19510,19510,1
|
|
20241029,100500,8388760,19570,19570,19570,19570,0
|
|
20241029,100400,8388760,19570,19560,19570,19560,28
|
|
20241029,100300,7840850,19570,19570,19570,19570,0
|
|
20241029,100200,7840850,19570,19570,19570,19570,0
|
|
20241029,100100,7840850,19570,19570,19570,19570,0
|
|
20241029,100000,7840850,19570,19520,19570,19520,2
|
|
20241029,095900,7801760,19570,19550,19570,19530,4
|
|
20241029,095800,7723570,19570,19570,19570,19570,0
|
|
20241029,095700,7723570,19570,19570,19570,19570,0
|
|
20241029,095600,7723570,19570,19570,19570,19570,0
|
|
20241029,095500,7723570,19570,19570,19570,19570,1
|
|
20241029,095400,7704000,19570,19570,19570,19570,1
|
|
20241029,095300,7684430,19580,19580,19580,19580,0
|
|
20241029,095200,7684430,19580,19580,19580,19580,0
|
|
20241029,095100,7684430,19580,19580,19580,19580,0
|
|
20241029,095000,7684430,19580,19580,19580,19580,0
|
|
20241029,094900,7684430,19580,19500,19580,19500,31
|
|
20241029,094800,7079850,19510,19510,19510,19510,0
|
|
20241029,094700,7079850,19510,19510,19510,19510,10
|
|
20241029,094600,6884750,19580,19580,19580,19580,1
|
|
20241029,094500,6865170,19580,19580,19580,19580,0
|
|
20241029,094400,6865170,19580,19580,19580,19580,42
|
|
20241029,094300,6042810,19580,19580,19580,19580,0
|
|
20241029,094200,6042810,19580,19580,19580,19580,0
|
|
20241029,094100,6042810,19580,19580,19580,19580,0
|
|
20241029,094000,6042810,19580,19580,19580,19580,0
|
|
20241029,093900,6042810,19580,19580,19580,19580,13
|
|
20241029,093800,5788270,19580,19580,19580,19580,0
|
|
20241029,093700,5788270,19580,19580,19580,19580,0
|
|
20241029,093600,5788270,19580,19580,19580,19580,0
|
|
20241029,093500,5788270,19580,19580,19580,19580,0
|
|
20241029,093400,5788270,19580,19580,19580,19580,0
|
|
20241029,093300,5788270,19580,19580,19580,19580,1
|
|
20241029,093200,5768690,19580,19580,19580,19580,0
|
|
20241029,093100,5768690,19580,19580,19580,19580,1
|
|
20241029,093000,5749110,19570,19570,19570,19570,0
|
|
20241029,092900,5749110,19570,19570,19570,19570,0
|
|
20241029,092800,5749110,19570,19570,19570,19570,0
|
|
20241029,092700,5749110,19570,19570,19570,19570,0
|
|
20241029,092600,5749110,19570,19570,19570,19570,101
|
|
20241029,092500,3772540,19570,19570,19570,19570,0
|
|
20241029,092400,3772540,19570,19580,19580,19570,2
|
|
20241029,092300,3733390,19580,19580,19580,19580,0
|
|
20241029,092200,3733390,19580,19580,19580,19580,1
|
|
20241029,092100,3713810,19580,19580,19580,19580,0
|
|
20241029,092000,3713810,19580,19580,19580,19580,0
|
|
20241029,091900,3713810,19580,19580,19580,19580,0
|
|
20241029,091800,3713810,19580,19580,19580,19580,0
|
|
20241029,091700,3713810,19580,19580,19580,19580,2
|
|
20241029,091600,3674650,19580,19560,19580,19450,61
|
|
20241029,091500,2486240,19560,19560,19560,19560,1
|
|
20241029,091400,2466680,19590,19590,19590,19590,0
|
|
20241029,091300,2466680,19590,19580,19590,19570,11
|
|
20241029,091200,2251380,19600,19600,19600,19600,0
|
|
20241029,091100,2251380,19600,19600,19600,19600,0
|
|
20241029,091000,2251380,19600,19600,19600,19600,0
|
|
20241029,090900,2251380,19600,19600,19600,19600,1
|
|
20241029,090800,2231780,19450,19450,19450,19450,1
|
|
20241029,090700,2212330,19600,19600,19600,19600,0
|
|
20241029,090600,2212330,19600,19530,19600,19530,6
|
|
20241029,090500,2095080,19600,19550,19600,19550,43
|
|
20241029,090400,1254380,19610,19610,19610,19610,1
|
|
20241029,090300,1234770,19550,19550,19550,19550,0
|
|
20241029,090200,1234770,19550,19550,19550,19550,11
|
|
20241029,090100,1019720,19610,19610,19610,19610,50
|
|
20241029,090000,39220,19610,19610,19610,19610,2
|