577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,183400,1296392510,19690,19690,19690,19690,1239
|
|
20241022,183300,1296392510,19690,19690,19690,19690,0
|
|
20241022,183200,1296392510,19690,19690,19690,19690,0
|
|
20241022,183100,1296392510,19690,19690,19690,19690,0
|
|
20241022,183000,1296392510,19690,19690,19690,19690,0
|
|
20241022,182900,1296392510,19690,19690,19690,19690,0
|
|
20241022,182800,1296392510,19690,19690,19690,19690,0
|
|
20241022,182700,1296392510,19690,19690,19690,19690,0
|
|
20241022,182600,1296392510,19690,19690,19690,19690,0
|
|
20241022,182500,1296392510,19690,19690,19690,19690,0
|
|
20241022,182400,1296392510,19690,19690,19690,19690,0
|
|
20241022,182300,1296392510,19690,19690,19690,19690,0
|
|
20241022,182200,1296392510,19690,19690,19690,19690,0
|
|
20241022,182100,1296392510,19690,19690,19690,19690,0
|
|
20241022,182000,1296392510,19690,19690,19690,19690,0
|
|
20241022,181900,1296392510,19690,19690,19690,19690,0
|
|
20241022,181800,1296392510,19690,19690,19690,19690,0
|
|
20241022,181700,1296392510,19690,19690,19690,19690,0
|
|
20241022,181600,1296392510,19690,19690,19690,19690,0
|
|
20241022,181500,1296392510,19690,19690,19690,19690,0
|
|
20241022,181400,1296392510,19690,19690,19690,19690,0
|
|
20241022,181300,1296392510,19690,19690,19690,19690,0
|
|
20241022,181200,1296392510,19690,19690,19690,19690,0
|
|
20241022,181100,1296392510,19690,19690,19690,19690,0
|
|
20241022,181000,1296392510,19690,19690,19690,19690,0
|
|
20241022,180900,1296392510,19690,19690,19690,19690,0
|
|
20241022,180800,1296392510,19690,19690,19690,19690,0
|
|
20241022,180700,1296392510,19690,19690,19690,19690,0
|
|
20241022,180600,1296392510,19690,19690,19690,19690,0
|
|
20241022,180500,1296392510,19690,19690,19690,19690,0
|
|
20241022,180400,1296392510,19690,19690,19690,19690,1239
|
|
20241022,180300,1296392510,19690,19690,19690,19690,0
|
|
20241022,180200,1296392510,19690,19690,19690,19690,0
|
|
20241022,180100,1296392510,19690,19690,19690,19690,0
|
|
20241022,180000,1296392510,19690,19690,19690,19690,0
|
|
20241022,175900,1296392510,19690,19690,19690,19690,0
|
|
20241022,175800,1296392510,19690,19690,19690,19690,0
|
|
20241022,175700,1296392510,19690,19690,19690,19690,0
|
|
20241022,175600,1296392510,19690,19690,19690,19690,0
|
|
20241022,175500,1296392510,19690,19690,19690,19690,0
|
|
20241022,175400,1296392510,19690,19690,19690,19690,0
|
|
20241022,175300,1296392510,19690,19690,19690,19690,0
|
|
20241022,175200,1296392510,19690,19690,19690,19690,0
|
|
20241022,175100,1296392510,19690,19690,19690,19690,0
|
|
20241022,175000,1296392510,19690,19690,19690,19690,0
|
|
20241022,174900,1296392510,19690,19690,19690,19690,0
|
|
20241022,174800,1296392510,19690,19690,19690,19690,0
|
|
20241022,174700,1296392510,19690,19690,19690,19690,0
|
|
20241022,174600,1296392510,19690,19690,19690,19690,0
|
|
20241022,174500,1296392510,19690,19690,19690,19690,0
|
|
20241022,174400,1296392510,19690,19690,19690,19690,0
|
|
20241022,174300,1296392510,19690,19690,19690,19690,0
|
|
20241022,174200,1296392510,19690,19690,19690,19690,0
|
|
20241022,174100,1296392510,19690,19690,19690,19690,0
|
|
20241022,174000,1296392510,19690,19690,19690,19690,0
|
|
20241022,173900,1296392510,19690,19690,19690,19690,0
|
|
20241022,173800,1296392510,19690,19690,19690,19690,0
|
|
20241022,173700,1296392510,19690,19690,19690,19690,0
|
|
20241022,173600,1296392510,19690,19690,19690,19690,0
|
|
20241022,173500,1296392510,19690,19690,19690,19690,0
|
|
20241022,173400,1296392510,19690,19690,19690,19690,1239
|
|
20241022,173300,1296392510,19690,19690,19690,19690,0
|
|
20241022,173200,1296392510,19690,19690,19690,19690,0
|
|
20241022,173100,1296392510,19690,19690,19690,19690,0
|
|
20241022,173000,1296392510,19690,19690,19690,19690,0
|
|
20241022,172900,1296392510,19690,19690,19690,19690,0
|
|
20241022,172800,1296392510,19690,19690,19690,19690,0
|
|
20241022,172700,1296392510,19690,19690,19690,19690,0
|
|
20241022,172600,1296392510,19690,19690,19690,19690,0
|
|
20241022,172500,1296392510,19690,19690,19690,19690,0
|
|
20241022,172400,1296392510,19690,19690,19690,19690,0
|
|
20241022,172300,1296392510,19690,19690,19690,19690,0
|
|
20241022,172200,1296392510,19690,19690,19690,19690,0
|
|
20241022,172100,1296392510,19690,19690,19690,19690,0
|
|
20241022,172000,1296392510,19690,19690,19690,19690,0
|
|
20241022,171900,1296392510,19690,19690,19690,19690,0
|
|
20241022,171800,1296392510,19690,19690,19690,19690,0
|
|
20241022,171700,1296392510,19690,19690,19690,19690,0
|
|
20241022,171600,1296392510,19690,19690,19690,19690,0
|
|
20241022,171500,1296392510,19690,19690,19690,19690,0
|
|
20241022,171400,1296392510,19690,19690,19690,19690,0
|
|
20241022,171300,1296392510,19690,19690,19690,19690,0
|
|
20241022,171200,1296392510,19690,19690,19690,19690,0
|
|
20241022,171100,1296392510,19690,19690,19690,19690,0
|
|
20241022,171000,1296392510,19690,19690,19690,19690,0
|
|
20241022,170900,1296392510,19690,19690,19690,19690,0
|
|
20241022,170800,1296392510,19690,19690,19690,19690,0
|
|
20241022,170700,1296392510,19690,19690,19690,19690,0
|
|
20241022,170600,1296392510,19690,19690,19690,19690,0
|
|
20241022,170500,1296392510,19690,19690,19690,19690,0
|
|
20241022,170400,1296392510,19690,19690,19690,19690,1239
|
|
20241022,170300,1296392510,19690,19690,19690,19690,0
|
|
20241022,170200,1296392510,19690,19690,19690,19690,0
|
|
20241022,170100,1296392510,19690,19690,19690,19690,0
|
|
20241022,170000,1296392510,19690,19690,19690,19690,0
|
|
20241022,165900,1296392510,19690,19690,19690,19690,0
|
|
20241022,165800,1296392510,19690,19690,19690,19690,0
|
|
20241022,165700,1296392510,19690,19690,19690,19690,0
|
|
20241022,165600,1296392510,19690,19690,19690,19690,0
|
|
20241022,165500,1296392510,19690,19690,19690,19690,0
|
|
20241022,165400,1296392510,19690,19690,19690,19690,0
|
|
20241022,165300,1296392510,19690,19690,19690,19690,0
|
|
20241022,165200,1296392510,19690,19690,19690,19690,0
|
|
20241022,165100,1296392510,19690,19690,19690,19690,0
|
|
20241022,165000,1296392510,19690,19690,19690,19690,0
|
|
20241022,164900,1296392510,19690,19690,19690,19690,0
|
|
20241022,164800,1296392510,19690,19690,19690,19690,0
|
|
20241022,164700,1296392510,19690,19690,19690,19690,0
|
|
20241022,164600,1296392510,19690,19690,19690,19690,0
|
|
20241022,164500,1296392510,19690,19690,19690,19690,0
|
|
20241022,164400,1296392510,19690,19690,19690,19690,0
|
|
20241022,164300,1296392510,19690,19690,19690,19690,0
|
|
20241022,164200,1296392510,19690,19690,19690,19690,0
|
|
20241022,164100,1296392510,19690,19690,19690,19690,0
|
|
20241022,164000,1296392510,19690,19690,19690,19690,0
|
|
20241022,163900,1296392510,19690,19690,19690,19690,0
|
|
20241022,163800,1296392510,19690,19690,19690,19690,0
|
|
20241022,163700,1296392510,19690,19690,19690,19690,0
|
|
20241022,163600,1296392510,19690,19690,19690,19690,0
|
|
20241022,163500,1296392510,19690,19690,19690,19690,0
|
|
20241022,163400,1296392510,19690,19690,19690,19690,1239
|
|
20241022,163300,1296392510,19690,19690,19690,19690,0
|
|
20241022,163200,1296392510,19690,19690,19690,19690,0
|
|
20241022,163100,1296392510,19690,19690,19690,19690,0
|
|
20241022,163000,1296392510,19690,19690,19690,19690,0
|
|
20241022,162900,1296392510,19690,19690,19690,19690,0
|
|
20241022,162800,1296392510,19690,19690,19690,19690,0
|
|
20241022,162700,1296392510,19690,19690,19690,19690,0
|
|
20241022,162600,1296392510,19690,19690,19690,19690,0
|
|
20241022,162500,1296392510,19690,19690,19690,19690,0
|
|
20241022,162400,1296392510,19690,19690,19690,19690,0
|
|
20241022,162300,1296392510,19690,19690,19690,19690,0
|
|
20241022,162200,1296392510,19690,19690,19690,19690,0
|
|
20241022,162100,1296392510,19690,19690,19690,19690,0
|
|
20241022,162000,1296392510,19690,19690,19690,19690,0
|
|
20241022,161900,1296392510,19690,19690,19690,19690,0
|
|
20241022,161800,1296392510,19690,19690,19690,19690,0
|
|
20241022,161700,1296392510,19690,19690,19690,19690,0
|
|
20241022,161600,1296392510,19690,19690,19690,19690,0
|
|
20241022,161500,1296392510,19690,19690,19690,19690,0
|
|
20241022,161400,1296392510,19690,19690,19690,19690,0
|
|
20241022,161300,1296392510,19690,19690,19690,19690,0
|
|
20241022,161200,1296392510,19690,19690,19690,19690,0
|
|
20241022,161100,1296392510,19690,19690,19690,19690,0
|
|
20241022,161000,1296392510,19690,19690,19690,19690,0
|
|
20241022,160900,1296392510,19690,19690,19690,19690,0
|
|
20241022,160800,1296392510,19690,19690,19690,19690,0
|
|
20241022,160700,1296392510,19690,19690,19690,19690,0
|
|
20241022,160600,1296392510,19690,19690,19690,19690,0
|
|
20241022,160500,1296392510,19690,19690,19690,19690,0
|
|
20241022,160400,1296392510,19690,19690,19690,19690,1239
|
|
20241022,160300,1296392510,19690,19690,19690,19690,0
|
|
20241022,160200,1296392510,19690,19690,19690,19690,0
|
|
20241022,160100,1296392510,19690,19690,19690,19690,0
|
|
20241022,160000,1296392510,19690,19690,19690,19690,0
|
|
20241022,155900,1296392510,19690,19690,19690,19690,0
|
|
20241022,155800,1296392510,19690,19690,19690,19690,0
|
|
20241022,155700,1296392510,19690,19690,19690,19690,0
|
|
20241022,155600,1296392510,19690,19690,19690,19690,0
|
|
20241022,155500,1296392510,19690,19690,19690,19690,0
|
|
20241022,155400,1296392510,19690,19690,19690,19690,0
|
|
20241022,155300,1296392510,19690,19690,19690,19690,0
|
|
20241022,155200,1296392510,19690,19690,19690,19690,0
|
|
20241022,155100,1296392510,19690,19690,19690,19690,0
|
|
20241022,155000,1296392510,19690,19690,19690,19690,0
|
|
20241022,154900,1296392510,19690,19690,19690,19690,0
|
|
20241022,154800,1296392510,19690,19690,19690,19690,0
|
|
20241022,154700,1296392510,19690,19690,19690,19690,0
|
|
20241022,154600,1296392510,19690,19690,19690,19690,0
|
|
20241022,154500,1296392510,19690,19690,19690,19690,0
|
|
20241022,154400,1296392510,19690,19690,19690,19690,0
|
|
20241022,154300,1296392510,19690,19690,19690,19690,0
|
|
20241022,154200,1296392510,19690,19690,19690,19690,0
|
|
20241022,154100,1296392510,19690,19690,19690,19690,0
|
|
20241022,154000,1296392510,19690,19690,19690,19690,0
|
|
20241022,153900,1296392510,19690,19690,19690,19690,0
|
|
20241022,153800,1296392510,19690,19690,19690,19690,0
|
|
20241022,153700,1296392510,19690,19690,19690,19690,0
|
|
20241022,153600,1296392510,19690,19690,19690,19690,0
|
|
20241022,153500,1296392510,19690,19690,19690,19690,0
|
|
20241022,153400,1296392510,19690,19690,19690,19690,1239
|
|
20241022,153300,1296392510,19690,19690,19690,19690,0
|
|
20241022,153200,1296392510,19690,19690,19690,19690,0
|
|
20241022,153100,1296392510,19690,19690,19690,19690,0
|
|
20241022,153000,1296392510,19690,19690,19690,19690,1239
|
|
20241022,152900,1271996600,19680,19680,19680,19680,0
|
|
20241022,152800,1271996600,19680,19680,19680,19680,0
|
|
20241022,152700,1271996600,19680,19680,19680,19680,0
|
|
20241022,152600,1271996600,19680,19680,19680,19680,0
|
|
20241022,152500,1271996600,19680,19680,19680,19680,0
|
|
20241022,152400,1271996600,19680,19680,19680,19680,0
|
|
20241022,152300,1271996600,19680,19680,19680,19680,0
|
|
20241022,152200,1271996600,19680,19680,19680,19680,0
|
|
20241022,152100,1271996600,19680,19680,19680,19680,0
|
|
20241022,152000,1271996600,19680,19680,19680,19680,0
|
|
20241022,151900,1271996600,19680,19690,19690,19680,307
|
|
20241022,151800,1265952130,19700,19700,19700,19700,5
|
|
20241022,151700,1265853630,19700,19650,19700,19650,61
|
|
20241022,151600,1264654300,19650,19660,19660,19650,79
|
|
20241022,151500,1263101820,19660,19710,19710,19640,282
|
|
20241022,151400,1257559290,19710,19710,19710,19640,148
|
|
20241022,151300,1254650480,19640,19680,19730,19630,177
|
|
20241022,151200,1251172860,19650,19660,19680,19640,277
|
|
20241022,151100,1245729170,19650,19650,19690,19640,187
|
|
20241022,151000,1242054610,19650,19630,19690,19630,420
|
|
20241022,150900,1233805060,19640,19640,19660,19620,326
|
|
20241022,150800,1227405100,19640,19620,19640,19620,200
|
|
20241022,150700,1223479370,19620,19630,19630,19620,235
|
|
20241022,150600,1218867350,19630,19630,19640,19630,189
|
|
20241022,150500,1215157250,19620,19630,19640,19620,299
|
|
20241022,150400,1209288980,19630,19660,19660,19630,166
|
|
20241022,150300,1206027600,19660,19650,19660,19650,161
|
|
20241022,150200,1202863940,19660,19670,19670,19650,128
|
|
20241022,150100,1200347990,19680,19650,19680,19650,44
|
|
20241022,150000,1199483330,19660,19690,19700,19660,177
|
|
20241022,145900,1195999270,19690,19670,19690,19660,272
|
|
20241022,145800,1190646890,19680,19700,19700,19670,180
|
|
20241022,145700,1187102840,19670,19690,19690,19670,82
|
|
20241022,145600,1185489280,19680,19660,19690,19660,226
|
|
20241022,145500,1181042600,19650,19670,19670,19650,191
|
|
20241022,145400,1177288040,19680,19670,19690,19670,162
|
|
20241022,145300,1174099720,19670,19660,19670,19660,152
|
|
20241022,145200,1171110610,19660,19700,19700,19660,199
|
|
20241022,145100,1167192950,19650,19660,19680,19650,165
|
|
20241022,145000,1163948180,19650,19630,19660,19630,205
|
|
20241022,144900,1159922120,19630,19630,19630,19610,225
|
|
20241022,144800,1155506890,19630,19630,19630,19630,105
|
|
20241022,144700,1153445740,19610,19620,19620,19610,112
|
|
20241022,144600,1151248470,19640,19620,19650,19610,537
|
|
20241022,144500,1140712940,19620,19640,19640,19620,115
|
|
20241022,144400,1138454680,19660,19640,19660,19620,236
|
|
20241022,144300,1133821020,19650,19660,19670,19650,112
|
|
20241022,144200,1131619920,19660,19660,19670,19650,258
|
|
20241022,144100,1126547620,19660,19680,19680,19660,370
|
|
20241022,144000,1119272110,19690,19690,19700,19690,164
|
|
20241022,143900,1116041740,19700,19720,19720,19700,3473
|
|
20241022,143800,1047616360,19720,19700,19720,19700,140
|
|
20241022,143700,1044856240,19700,19720,19730,19700,1109
|
|
20241022,143600,1022997300,19720,19710,19730,19710,269
|
|
20241022,143500,1017693300,19710,19750,19750,19710,180
|
|
20241022,143400,1014141410,19750,19720,19760,19710,406
|
|
20241022,143300,1006136040,19740,19720,19740,19720,123
|
|
20241022,143200,1003708300,19720,19750,19750,19720,1133
|
|
20241022,143100,981337470,19750,19750,19760,19750,452
|
|
20241022,143000,972409860,19750,19710,19750,19710,218
|
|
20241022,142900,968106930,19710,19720,19720,19710,136
|
|
20241022,142800,965425430,19720,19730,19730,19720,173
|
|
20241022,142700,962013140,19730,19740,19740,19730,132
|
|
20241022,142600,959407940,19750,19760,19760,19740,171
|
|
20241022,142500,956029950,19750,19750,19750,19750,179
|
|
20241022,142400,952494700,19750,19750,19750,19750,356
|
|
20241022,142300,945463700,19750,19760,19760,19750,91
|
|
20241022,142200,943666190,19750,19750,19750,19750,183
|
|
20241022,142100,940051940,19750,19750,19760,19750,188
|
|
20241022,142000,936338760,19750,19760,19760,19750,86
|
|
20241022,141900,934639850,19760,19760,19770,19750,299
|
|
20241022,141800,928731690,19750,19750,19750,19750,535
|
|
20241022,141700,918165440,19750,19750,19750,19750,194
|
|
20241022,141600,914333940,19760,19750,19760,19750,538
|
|
20241022,141500,903708430,19750,19750,19760,19750,135
|
|
20241022,141400,901042170,19750,19750,19770,19750,176
|
|
20241022,141300,897565340,19760,19760,19770,19750,158
|
|
20241022,141200,894443420,19760,19760,19760,19750,160
|
|
20241022,141100,891282550,19760,19770,19770,19750,122
|
|
20241022,141000,888871990,19750,19760,19760,19750,189
|
|
20241022,140900,885137650,19760,19760,19760,19760,137
|
|
20241022,140800,882430530,19760,19750,19760,19750,326
|
|
20241022,140700,875990880,19750,19750,19760,19750,141
|
|
20241022,140600,873206120,19750,19750,19750,19750,65
|
|
20241022,140500,871922370,19750,19750,19750,19750,181
|
|
20241022,140400,868347620,19750,19750,19750,19750,139
|
|
20241022,140300,865602370,19750,19750,19750,19750,159
|
|
20241022,140200,862462120,19730,19760,19760,19730,1595
|
|
20241022,140100,830969110,19770,19770,19780,19760,207
|
|
20241022,140000,826876980,19760,19750,19780,19750,445
|
|
20241022,135900,818082330,19750,19750,19760,19750,229
|
|
20241022,135800,813559570,19750,19750,19750,19750,134
|
|
20241022,135700,810913070,19740,19750,19750,19740,418
|
|
20241022,135600,802657830,19750,19750,19750,19750,260
|
|
20241022,135500,797522830,19750,19750,19760,19750,140
|
|
20241022,135400,794757820,19750,19750,19760,19750,167
|
|
20241022,135300,791459550,19750,19750,19750,19750,132
|
|
20241022,135200,788852550,19750,19750,19750,19750,176
|
|
20241022,135100,785376550,19750,19750,19760,19750,136
|
|
20241022,135000,782690540,19750,19750,19760,19750,695
|
|
20241022,134900,768964240,19750,19750,19750,19750,107
|
|
20241022,134800,766850990,19750,19750,19750,19750,158
|
|
20241022,134700,763730490,19750,19750,19760,19750,92
|
|
20241022,134600,761913480,19750,19750,19750,19750,172
|
|
20241022,134500,758516480,19750,19750,19750,19750,132
|
|
20241022,134400,755909480,19760,19750,19760,19750,166
|
|
20241022,134300,752629650,19760,19750,19770,19750,158
|
|
20241022,134200,749508030,19780,19750,19780,19740,415
|
|
20241022,134100,741311300,19750,19750,19750,19750,156
|
|
20241022,134000,738230300,19750,19750,19750,19750,133
|
|
20241022,133900,735603550,19750,19750,19750,19750,124
|
|
20241022,133800,733154550,19750,19750,19750,19750,92
|
|
20241022,133700,731337550,19750,19750,19750,19750,169
|
|
20241022,133600,727999800,19750,19750,19750,19750,162
|
|
20241022,133500,724800300,19760,19750,19760,19750,135
|
|
20241022,133400,722134040,19750,19750,19750,19750,194
|
|
20241022,133300,718302540,19750,19750,19750,19750,116
|
|
20241022,133200,716011540,19750,19750,19760,19750,458
|
|
20241022,133100,706966020,19750,19750,19760,19750,119
|
|
20241022,133000,704615760,19750,19750,19750,19750,124
|
|
20241022,132900,702166760,19750,19750,19760,19740,392
|
|
20241022,132800,694424890,19750,19760,19770,19750,179
|
|
20241022,132700,690888800,19750,19750,19750,19750,161
|
|
20241022,132600,687709050,19750,19750,19750,19750,103
|
|
20241022,132500,685674800,19750,19750,19760,19750,224
|
|
20241022,132400,681250420,19750,19760,19760,19750,153
|
|
20241022,132300,678228110,19750,19760,19760,19750,205
|
|
20241022,132200,674178570,19760,19750,19760,19750,3
|
|
20241022,132100,674119300,19750,19770,19770,19750,57
|
|
20241022,132000,672993250,19770,19780,19780,19770,4
|
|
20241022,131900,672914160,19770,19750,19770,19750,43
|
|
20241022,131800,672064150,19750,19770,19770,19750,54
|
|
20241022,131700,670997290,19770,19750,19770,19750,65
|
|
20241022,131600,669712280,19750,19750,19750,19750,18
|
|
20241022,131500,669356780,19750,19750,19750,19750,45
|
|
20241022,131400,668468030,19750,19770,19770,19750,47
|
|
20241022,131300,667539160,19750,19760,19770,19750,138
|
|
20241022,131200,664812480,19760,19760,19770,19760,57
|
|
20241022,131100,663686150,19760,19770,19770,19760,31
|
|
20241022,131000,663073300,19770,19760,19770,19760,176
|
|
20241022,130900,659594030,19750,19750,19750,19750,18
|
|
20241022,130800,659238530,19760,19750,19760,19750,98
|
|
20241022,130700,657302490,19750,19750,19750,19750,48
|
|
20241022,130600,656354490,19750,19750,19750,19750,1
|
|
20241022,130500,656334740,19750,19750,19750,19750,50
|
|
20241022,130400,655347240,19750,19770,19770,19750,44
|
|
20241022,130300,654478220,19760,19750,19760,19750,15
|
|
20241022,130200,654181960,19760,19760,19760,19760,61
|
|
20241022,130100,652976600,19770,19770,19770,19750,51
|
|
20241022,130000,651969190,19750,19770,19770,19750,34
|
|
20241022,125900,651297290,19750,19750,19750,19750,40
|
|
20241022,125800,650507290,19750,19750,19750,19750,56
|
|
20241022,125700,649401290,19770,19770,19770,19770,102
|
|
20241022,125600,647384750,19770,19750,19770,19750,16
|
|
20241022,125500,647068730,19780,19750,19780,19750,99
|
|
20241022,125400,645113300,19750,19750,19750,19750,57
|
|
20241022,125300,643987550,19780,19780,19780,19780,0
|
|
20241022,125200,643987550,19780,19750,19780,19750,56
|
|
20241022,125100,642881520,19750,19750,19750,19740,419
|
|
20241022,125000,634606700,19750,19750,19750,19750,130
|
|
20241022,124900,632039200,19750,19750,19750,19750,42
|
|
20241022,124800,631209700,19750,19750,19750,19750,42
|
|
20241022,124700,630380200,19750,19750,19750,19750,99
|
|
20241022,124600,628424950,19750,19750,19750,19750,0
|
|
20241022,124500,628424950,19750,19750,19750,19750,16
|
|
20241022,124400,628108950,19760,19760,19760,19750,146
|
|
20241022,124300,625224420,19760,19770,19770,19760,127
|
|
20241022,124200,622713930,19770,19770,19770,19770,14
|
|
20241022,124100,622437150,19770,19770,19770,19770,42
|
|
20241022,124000,621606810,19790,19770,19790,19770,15
|
|
20241022,123900,621310240,19770,19760,19770,19760,134
|
|
20241022,123800,618661980,19750,19750,19750,19750,14
|
|
20241022,123700,618385480,19750,19770,19770,19750,45
|
|
20241022,123600,617496690,19770,19750,19770,19750,15
|
|
20241022,123500,617200420,19760,19760,19760,19760,4
|
|
20241022,123400,617121380,19760,19770,19770,19750,77
|
|
20241022,123300,615600230,19760,19780,19780,19760,34
|
|
20241022,123200,614928370,19760,19760,19760,19760,0
|
|
20241022,123100,614928370,19760,19750,19760,19750,75
|
|
20241022,123000,613446800,19790,19780,19790,19780,130
|
|
20241022,122900,610874590,19700,19780,19780,19700,17
|
|
20241022,122800,610539590,19710,19710,19710,19700,701
|
|
20241022,122700,596727380,19710,19710,19710,19710,57
|
|
20241022,122600,595603910,19780,19780,19780,19780,0
|
|
20241022,122500,595603910,19780,19780,19780,19780,1
|
|
20241022,122400,595584130,19710,19710,19710,19710,56
|
|
20241022,122300,594480370,19730,19730,19730,19730,2
|
|
20241022,122200,594440910,19730,19730,19730,19710,646
|
|
20241022,122100,581697540,19730,19760,19760,19730,10
|
|
20241022,122000,581500090,19730,19750,19760,19730,1126
|
|
20241022,121900,559273280,19750,19750,19750,19750,0
|
|
20241022,121800,559273280,19750,19750,19750,19750,14
|
|
20241022,121700,558996780,19750,19770,19770,19750,53
|
|
20241022,121600,557949830,19750,19750,19750,19750,0
|
|
20241022,121500,557949830,19750,19780,19780,19750,15
|
|
20241022,121400,557653550,19750,19750,19750,19750,42
|
|
20241022,121300,556824050,19750,19780,19780,19750,15
|
|
20241022,121200,556527770,19750,19750,19750,19750,0
|
|
20241022,121100,556527770,19750,19770,19770,19750,415
|
|
20241022,121000,548328570,19760,19760,19760,19750,178
|
|
20241022,120900,544811440,19760,19750,19760,19750,66
|
|
20241022,120800,543507510,19760,19760,19760,19760,30
|
|
20241022,120700,542914710,19750,19750,19750,19750,73
|
|
20241022,120600,541472960,19750,19750,19750,19750,14
|
|
20241022,120500,541196460,19750,19760,19760,19750,31
|
|
20241022,120400,540584200,19750,19750,19750,19750,85
|
|
20241022,120300,538905450,19750,19750,19750,19750,5
|
|
20241022,120200,538806700,19750,19750,19750,19750,14
|
|
20241022,120100,538530200,19750,19750,19760,19750,87
|
|
20241022,120000,536811940,19750,19750,19750,19750,57
|
|
20241022,115900,535686190,19750,19750,19750,19750,0
|
|
20241022,115800,535686190,19750,19750,19750,19750,30
|
|
20241022,115700,535093690,19750,19750,19760,19750,69
|
|
20241022,115600,533730830,19740,19740,19740,19740,0
|
|
20241022,115500,533730830,19740,19730,19790,19730,69
|
|
20241022,115400,532368020,19790,19790,19790,19790,18
|
|
20241022,115300,532011800,19730,19740,19790,19730,325
|
|
20241022,115200,525596820,19740,19740,19740,19740,0
|
|
20241022,115100,525596820,19740,19740,19740,19740,81
|
|
20241022,115000,523997880,19740,19740,19740,19740,42
|
|
20241022,114900,523168800,19750,19740,19750,19740,36
|
|
20241022,114800,522458150,19740,19740,19740,19740,15
|
|
20241022,114700,522162050,19740,19740,19740,19740,42
|
|
20241022,114600,521332970,19750,19750,19750,19750,88
|
|
20241022,114500,519594970,19770,19750,19770,19750,10
|
|
20241022,114400,519397450,19750,19750,19750,19750,14
|
|
20241022,114300,519120950,19750,19780,19780,19750,51
|
|
20241022,114200,518113490,19770,19780,19780,19770,19
|
|
20241022,114100,517737850,19780,19780,19780,19780,0
|
|
20241022,114000,517737850,19780,19750,19780,19750,58
|
|
20241022,113900,516592290,19760,19760,19760,19760,0
|
|
20241022,113800,516592290,19760,19760,19760,19760,64
|
|
20241022,113700,515327650,19750,19750,19750,19750,44
|
|
20241022,113600,514458650,19750,19750,19760,19750,171
|
|
20241022,113500,511080400,19750,19750,19750,19750,14
|
|
20241022,113400,510803900,19750,19750,19750,19750,31
|
|
20241022,113300,510191650,19750,19760,19760,19750,51
|
|
20241022,113200,509184320,19760,19760,19760,19760,0
|
|
20241022,113100,509184320,19760,19760,19760,19760,127
|
|
20241022,113000,506674800,19770,19760,19770,19760,44
|
|
20241022,112900,505805350,19760,19760,19760,19760,0
|
|
20241022,112800,505805350,19760,19760,19760,19760,48
|
|
20241022,112700,504856870,19760,19760,19760,19760,0
|
|
20241022,112600,504856870,19760,19760,19780,19760,75
|
|
20241022,112500,503374850,19760,19760,19760,19760,0
|
|
20241022,112400,503374850,19760,19750,19760,19750,85
|
|
20241022,112300,501695390,19750,19760,19760,19750,331
|
|
20241022,112200,495158130,19760,19750,19770,19750,17
|
|
20241022,112100,494822340,19750,19750,19750,19750,0
|
|
20241022,112000,494822340,19750,19750,19750,19750,73
|
|
20241022,111900,493380590,19750,19770,19770,19750,77
|
|
20241022,111800,491859200,19780,19780,19780,19780,1
|
|
20241022,111700,491839420,19770,19770,19770,19770,50
|
|
20241022,111600,490850920,19770,19770,19770,19770,42
|
|
20241022,111500,490020580,19770,19780,19780,19770,115
|
|
20241022,111400,487746840,19790,19780,19790,19780,10
|
|
20241022,111300,487548960,19780,19790,19790,19780,72
|
|
20241022,111200,486124590,19790,19790,19790,19790,10
|
|
20241022,111100,485926690,19790,19790,19790,19790,59
|
|
20241022,111000,484759080,19790,19780,19790,19780,95
|
|
20241022,110900,482879260,19780,19780,19780,19780,98
|
|
20241022,110800,480940820,19770,19750,19770,19750,66
|
|
20241022,110700,479636280,19760,19770,19770,19760,38
|
|
20241022,110600,478885330,19770,19750,19770,19750,58
|
|
20241022,110500,477739810,19750,19750,19750,19750,0
|
|
20241022,110400,477739810,19750,19750,19780,19750,31
|
|
20241022,110300,477127350,19750,19750,19750,19750,47
|
|
20241022,110200,476199100,19770,19770,19770,19770,32
|
|
20241022,110100,475566460,19750,19760,19760,19750,82
|
|
20241022,110000,473946480,19750,19750,19750,19750,20
|
|
20241022,105900,473551480,19750,19760,19760,19750,93
|
|
20241022,105800,471714370,19770,19750,19770,19740,727
|
|
20241022,105700,457356370,19750,19750,19750,19750,34
|
|
20241022,105600,456684870,19750,19750,19750,19750,43
|
|
20241022,105500,455835620,19750,19750,19750,19750,94
|
|
20241022,105400,453979120,19770,19750,19770,19750,11
|
|
20241022,105300,453761850,19750,19750,19750,19750,21
|
|
20241022,105200,453347100,19750,19750,19750,19750,36
|
|
20241022,105100,452636100,19770,19770,19770,19770,39
|
|
20241022,105000,451865070,19770,19750,19770,19750,15
|
|
20241022,104900,451568800,19760,19750,19760,19750,168
|
|
20241022,104800,448250500,19750,19750,19760,19750,264
|
|
20241022,104700,443036300,19760,19760,19760,19760,2
|
|
20241022,104600,442996780,19750,19750,19750,19750,88
|
|
20241022,104500,441258780,19750,19750,19750,19750,1
|
|
20241022,104400,441239030,19760,19760,19760,19760,40
|
|
20241022,104300,440448630,19750,19760,19760,19750,44
|
|
20241022,104200,439579620,19750,19750,19750,19750,48
|
|
20241022,104100,438631620,19750,19750,19750,19750,15
|
|
20241022,104000,438335370,19750,19770,19770,19750,105
|
|
20241022,103900,436259620,19750,19770,19770,19750,367
|
|
20241022,103800,429008130,19760,19760,19760,19760,30
|
|
20241022,103700,428415330,19770,19760,19770,19750,151
|
|
20241022,103600,425431700,19760,19760,19760,19750,50
|
|
20241022,103500,424443910,19770,19770,19770,19770,7
|
|
20241022,103400,424305520,19760,19760,19760,19760,43
|
|
20241022,103300,423455840,19760,19760,19760,19760,0
|
|
20241022,103200,423455840,19760,19780,19780,19750,60
|
|
20241022,103100,422270320,19780,19790,19790,19760,7
|
|
20241022,103000,422131950,19750,19750,19750,19700,345
|
|
20241022,102900,415318950,19750,19790,19790,19750,27
|
|
20241022,102800,414785460,19790,19750,19790,19750,59
|
|
20241022,102700,413618410,19790,19790,19790,19790,1
|
|
20241022,102600,413598620,19700,19700,19700,19700,0
|
|
20241022,102500,413598620,19700,19740,19740,19700,202
|
|
20241022,102400,409613420,19750,19750,19750,19750,177
|
|
20241022,102300,406117670,19700,19780,19780,19700,15
|
|
20241022,102200,405822090,19700,19700,19750,19700,44
|
|
20241022,102100,404955240,19700,19710,19710,19700,86
|
|
20241022,102000,403260320,19700,19700,19700,19700,48
|
|
20241022,101900,402314720,19700,19680,19700,19670,69
|
|
20241022,101800,400956980,19700,19690,19700,19690,168
|
|
20241022,101700,397648040,19700,19700,19700,19700,100
|
|
20241022,101600,395678040,19680,19700,19700,19680,321
|
|
20241022,101500,389354620,19670,19690,19700,19670,106
|
|
20241022,101400,387268180,19670,19670,19670,19670,14
|
|
20241022,101300,386992800,19670,19670,19670,19670,28
|
|
20241022,101200,386442040,19670,19680,19700,19670,295
|
|
20241022,101100,380632780,19680,19660,19700,19660,444
|
|
20241022,101000,371890220,19660,19660,19660,19660,50
|
|
20241022,100900,370907220,19700,19610,19700,19610,304
|
|
20241022,100800,364937280,19620,19610,19620,19610,75
|
|
20241022,100700,363466270,19600,19620,19620,19600,33
|
|
20241022,100600,362819280,19600,19590,19600,19590,83
|
|
20241022,100500,361192620,19590,19600,19600,19590,116
|
|
20241022,100400,358919720,19600,19620,19620,19590,16
|
|
20241022,100300,358606210,19600,19590,19600,19580,151
|
|
20241022,100200,355647910,19590,19580,19590,19580,315
|
|
20241022,100100,349477670,19590,19580,19590,19580,57
|
|
20241022,100000,348361440,19580,19590,19590,19580,277
|
|
20241022,095900,342935190,19620,19590,19620,19590,478
|
|
20241022,095800,333561810,19620,19580,19620,19580,103
|
|
20241022,095700,331543360,19580,19580,19580,19580,18
|
|
20241022,095600,331190920,19580,19580,19580,19580,31
|
|
20241022,095500,330583940,19580,19580,19580,19570,120
|
|
20241022,095400,328234360,19580,19580,19580,19580,32
|
|
20241022,095300,327607800,19580,19580,19580,19580,15
|
|
20241022,095200,327314100,19590,19570,19640,19570,408
|
|
20241022,095100,319308620,19570,19570,19570,19570,58
|
|
20241022,095000,318173560,19570,19570,19570,19570,15
|
|
20241022,094900,317880010,19570,19640,19640,19570,87
|
|
20241022,094800,316175630,19570,19640,19640,19570,250
|
|
20241022,094700,311269830,19570,19610,19640,19570,782
|
|
20241022,094600,295952380,19610,19610,19700,19610,32
|
|
20241022,094500,295324770,19600,19630,19630,19600,411
|
|
20241022,094400,287260350,19600,19610,19690,19600,495
|
|
20241022,094300,277551690,19610,19620,19620,19610,196
|
|
20241022,094200,273707290,19620,19610,19620,19610,152
|
|
20241022,094100,270726310,19610,19610,19670,19600,441
|
|
20241022,094000,262068580,19610,19630,19690,19600,743
|
|
20241022,093900,247494570,19630,19660,19700,19630,829
|
|
20241022,093800,231204210,19650,19660,19700,19650,828
|
|
20241022,093700,214916860,19650,19680,19690,19650,762
|
|
20241022,093600,199930450,19680,19730,19730,19680,1887
|
|
20241022,093500,162752620,19740,19750,19760,19740,559
|
|
20241022,093400,151713220,19750,19760,19760,19750,326
|
|
20241022,093300,145274570,19750,19750,19750,19730,800
|
|
20241022,093200,129477990,19730,19780,19780,19730,1258
|
|
20241022,093100,104623610,19780,19780,19780,19770,92
|
|
20241022,093000,102804200,19770,19770,19770,19770,0
|
|
20241022,092900,102804200,19770,19770,19770,19770,14
|
|
20241022,092800,102527420,19770,19770,19860,19770,45
|
|
20241022,092700,101637680,19770,19770,19770,19770,14
|
|
20241022,092600,101360900,19770,19770,19770,19770,19
|
|
20241022,092500,100985270,19770,19770,19770,19770,58
|
|
20241022,092400,99838610,19860,19810,19860,19760,67
|
|
20241022,092300,98512570,19810,19810,19810,19810,28
|
|
20241022,092200,97957890,19810,19810,19810,19810,18
|
|
20241022,092100,97601310,19760,19760,19760,19760,179
|
|
20241022,092000,94064270,19760,19760,19760,19760,2
|
|
20241022,091900,94024750,19760,19760,19760,19760,16
|
|
20241022,091800,93708590,19760,19760,19760,19760,16
|
|
20241022,091700,93392430,19760,19770,19770,19760,9
|
|
20241022,091600,93214570,19760,19770,19770,19760,873
|
|
20241022,091500,75956280,19780,19870,19870,19780,33
|
|
20241022,091400,75302190,19770,19770,19770,19770,36
|
|
20241022,091300,74590470,19760,19760,19760,19760,19
|
|
20241022,091200,74215030,19750,19790,19790,19740,130
|
|
20241022,091100,71646120,19780,19770,19790,19770,111
|
|
20241022,091000,69450650,19740,19720,19740,19720,91
|
|
20241022,090900,67655230,19720,19710,19720,19710,35
|
|
20241022,090800,66965320,19710,19750,19750,19710,814
|
|
20241022,090700,50908470,19750,19770,19770,19750,143
|
|
20241022,090600,48083920,19760,19760,19770,19750,391
|
|
20241022,090500,40359350,19770,19790,19790,19770,293
|
|
20241022,090400,34563510,19800,19810,19810,19800,360
|
|
20241022,090300,27434650,19810,19810,19810,19810,18
|
|
20241022,090200,27078070,19810,19810,19810,19800,415
|
|
20241022,090100,18859060,19800,19810,19810,19800,409
|
|
20241022,090000,10757680,19820,19810,19840,19810,543
|