577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,183400,718071120,19690,19690,19690,19690,1383
|
|
20241023,183300,718071120,19690,19690,19690,19690,0
|
|
20241023,183200,718071120,19690,19690,19690,19690,0
|
|
20241023,183100,718071120,19690,19690,19690,19690,0
|
|
20241023,183000,718071120,19690,19690,19690,19690,0
|
|
20241023,182900,718071120,19690,19690,19690,19690,0
|
|
20241023,182800,718071120,19690,19690,19690,19690,0
|
|
20241023,182700,718071120,19690,19690,19690,19690,0
|
|
20241023,182600,718071120,19690,19690,19690,19690,0
|
|
20241023,182500,718071120,19690,19690,19690,19690,0
|
|
20241023,182400,718071120,19690,19690,19690,19690,0
|
|
20241023,182300,718071120,19690,19690,19690,19690,0
|
|
20241023,182200,718071120,19690,19690,19690,19690,0
|
|
20241023,182100,718071120,19690,19690,19690,19690,0
|
|
20241023,182000,718071120,19690,19690,19690,19690,0
|
|
20241023,181900,718071120,19690,19690,19690,19690,0
|
|
20241023,181800,718071120,19690,19690,19690,19690,0
|
|
20241023,181700,718071120,19690,19690,19690,19690,0
|
|
20241023,181600,718071120,19690,19690,19690,19690,0
|
|
20241023,181500,718071120,19690,19690,19690,19690,0
|
|
20241023,181400,718071120,19690,19690,19690,19690,0
|
|
20241023,181300,718071120,19690,19690,19690,19690,0
|
|
20241023,181200,718071120,19690,19690,19690,19690,0
|
|
20241023,181100,718071120,19690,19690,19690,19690,0
|
|
20241023,181000,718071120,19690,19690,19690,19690,0
|
|
20241023,180900,718071120,19690,19690,19690,19690,0
|
|
20241023,180800,718071120,19690,19690,19690,19690,0
|
|
20241023,180700,718071120,19690,19690,19690,19690,0
|
|
20241023,180600,718071120,19690,19690,19690,19690,0
|
|
20241023,180500,718071120,19690,19690,19690,19690,0
|
|
20241023,180400,718071120,19690,19690,19690,19690,1383
|
|
20241023,180300,718071120,19690,19690,19690,19690,0
|
|
20241023,180200,718071120,19690,19690,19690,19690,0
|
|
20241023,180100,718071120,19690,19690,19690,19690,0
|
|
20241023,180000,718071120,19690,19690,19690,19690,0
|
|
20241023,175900,718071120,19690,19690,19690,19690,0
|
|
20241023,175800,718071120,19690,19690,19690,19690,0
|
|
20241023,175700,718071120,19690,19690,19690,19690,0
|
|
20241023,175600,718071120,19690,19690,19690,19690,0
|
|
20241023,175500,718071120,19690,19690,19690,19690,0
|
|
20241023,175400,718071120,19690,19690,19690,19690,0
|
|
20241023,175300,718071120,19690,19690,19690,19690,0
|
|
20241023,175200,718071120,19690,19690,19690,19690,0
|
|
20241023,175100,718071120,19690,19690,19690,19690,0
|
|
20241023,175000,718071120,19690,19690,19690,19690,0
|
|
20241023,174900,718071120,19690,19690,19690,19690,0
|
|
20241023,174800,718071120,19690,19690,19690,19690,0
|
|
20241023,174700,718071120,19690,19690,19690,19690,0
|
|
20241023,174600,718071120,19690,19690,19690,19690,0
|
|
20241023,174500,718071120,19690,19690,19690,19690,0
|
|
20241023,174400,718071120,19690,19690,19690,19690,0
|
|
20241023,174300,718071120,19690,19690,19690,19690,0
|
|
20241023,174200,718071120,19690,19690,19690,19690,0
|
|
20241023,174100,718071120,19690,19690,19690,19690,0
|
|
20241023,174000,718071120,19690,19690,19690,19690,0
|
|
20241023,173900,718071120,19690,19690,19690,19690,0
|
|
20241023,173800,718071120,19690,19690,19690,19690,0
|
|
20241023,173700,718071120,19690,19690,19690,19690,0
|
|
20241023,173600,718071120,19690,19690,19690,19690,0
|
|
20241023,173500,718071120,19690,19690,19690,19690,0
|
|
20241023,173400,718071120,19690,19690,19690,19690,1383
|
|
20241023,173300,718071120,19690,19690,19690,19690,0
|
|
20241023,173200,718071120,19690,19690,19690,19690,0
|
|
20241023,173100,718071120,19690,19690,19690,19690,0
|
|
20241023,173000,718071120,19690,19690,19690,19690,0
|
|
20241023,172900,718071120,19690,19690,19690,19690,0
|
|
20241023,172800,718071120,19690,19690,19690,19690,0
|
|
20241023,172700,718071120,19690,19690,19690,19690,0
|
|
20241023,172600,718071120,19690,19690,19690,19690,0
|
|
20241023,172500,718071120,19690,19690,19690,19690,0
|
|
20241023,172400,718071120,19690,19690,19690,19690,0
|
|
20241023,172300,718071120,19690,19690,19690,19690,0
|
|
20241023,172200,718071120,19690,19690,19690,19690,0
|
|
20241023,172100,718071120,19690,19690,19690,19690,0
|
|
20241023,172000,718071120,19690,19690,19690,19690,0
|
|
20241023,171900,718071120,19690,19690,19690,19690,0
|
|
20241023,171800,718071120,19690,19690,19690,19690,0
|
|
20241023,171700,718071120,19690,19690,19690,19690,0
|
|
20241023,171600,718071120,19690,19690,19690,19690,0
|
|
20241023,171500,718071120,19690,19690,19690,19690,0
|
|
20241023,171400,718071120,19690,19690,19690,19690,0
|
|
20241023,171300,718071120,19690,19690,19690,19690,0
|
|
20241023,171200,718071120,19690,19690,19690,19690,0
|
|
20241023,171100,718071120,19690,19690,19690,19690,0
|
|
20241023,171000,718071120,19690,19690,19690,19690,0
|
|
20241023,170900,718071120,19690,19690,19690,19690,0
|
|
20241023,170800,718071120,19690,19690,19690,19690,0
|
|
20241023,170700,718071120,19690,19690,19690,19690,0
|
|
20241023,170600,718071120,19690,19690,19690,19690,0
|
|
20241023,170500,718071120,19690,19690,19690,19690,0
|
|
20241023,170400,718071120,19690,19690,19690,19690,1383
|
|
20241023,170300,718071120,19690,19690,19690,19690,0
|
|
20241023,170200,718071120,19690,19690,19690,19690,0
|
|
20241023,170100,718071120,19690,19690,19690,19690,0
|
|
20241023,170000,718071120,19690,19690,19690,19690,0
|
|
20241023,165900,718071120,19690,19690,19690,19690,0
|
|
20241023,165800,718071120,19690,19690,19690,19690,0
|
|
20241023,165700,718071120,19690,19690,19690,19690,0
|
|
20241023,165600,718071120,19690,19690,19690,19690,0
|
|
20241023,165500,718071120,19690,19690,19690,19690,0
|
|
20241023,165400,718071120,19690,19690,19690,19690,0
|
|
20241023,165300,718071120,19690,19690,19690,19690,0
|
|
20241023,165200,718071120,19690,19690,19690,19690,0
|
|
20241023,165100,718071120,19690,19690,19690,19690,0
|
|
20241023,165000,718071120,19690,19690,19690,19690,0
|
|
20241023,164900,718071120,19690,19690,19690,19690,0
|
|
20241023,164800,718071120,19690,19690,19690,19690,0
|
|
20241023,164700,718071120,19690,19690,19690,19690,0
|
|
20241023,164600,718071120,19690,19690,19690,19690,0
|
|
20241023,164500,718071120,19690,19690,19690,19690,0
|
|
20241023,164400,718071120,19690,19690,19690,19690,0
|
|
20241023,164300,718071120,19690,19690,19690,19690,0
|
|
20241023,164200,718071120,19690,19690,19690,19690,0
|
|
20241023,164100,718071120,19690,19690,19690,19690,0
|
|
20241023,164000,718071120,19690,19690,19690,19690,0
|
|
20241023,163900,718071120,19690,19690,19690,19690,0
|
|
20241023,163800,718071120,19690,19690,19690,19690,0
|
|
20241023,163700,718071120,19690,19690,19690,19690,0
|
|
20241023,163600,718071120,19690,19690,19690,19690,0
|
|
20241023,163500,718071120,19690,19690,19690,19690,0
|
|
20241023,163400,718071120,19690,19690,19690,19690,1383
|
|
20241023,163300,718071120,19690,19690,19690,19690,0
|
|
20241023,163200,718071120,19690,19690,19690,19690,0
|
|
20241023,163100,718071120,19690,19690,19690,19690,0
|
|
20241023,163000,718071120,19690,19690,19690,19690,0
|
|
20241023,162900,718071120,19690,19690,19690,19690,0
|
|
20241023,162800,718071120,19690,19690,19690,19690,0
|
|
20241023,162700,718071120,19690,19690,19690,19690,0
|
|
20241023,162600,718071120,19690,19690,19690,19690,0
|
|
20241023,162500,718071120,19690,19690,19690,19690,0
|
|
20241023,162400,718071120,19690,19690,19690,19690,0
|
|
20241023,162300,718071120,19690,19690,19690,19690,0
|
|
20241023,162200,718071120,19690,19690,19690,19690,0
|
|
20241023,162100,718071120,19690,19690,19690,19690,0
|
|
20241023,162000,718071120,19690,19690,19690,19690,0
|
|
20241023,161900,718071120,19690,19690,19690,19690,0
|
|
20241023,161800,718071120,19690,19690,19690,19690,0
|
|
20241023,161700,718071120,19690,19690,19690,19690,0
|
|
20241023,161600,718071120,19690,19690,19690,19690,0
|
|
20241023,161500,718071120,19690,19690,19690,19690,0
|
|
20241023,161400,718071120,19690,19690,19690,19690,0
|
|
20241023,161300,718071120,19690,19690,19690,19690,0
|
|
20241023,161200,718071120,19690,19690,19690,19690,0
|
|
20241023,161100,718071120,19690,19690,19690,19690,0
|
|
20241023,161000,718071120,19690,19690,19690,19690,0
|
|
20241023,160900,718071120,19690,19690,19690,19690,0
|
|
20241023,160800,718071120,19690,19690,19690,19690,0
|
|
20241023,160700,718071120,19690,19690,19690,19690,0
|
|
20241023,160600,718071120,19690,19690,19690,19690,0
|
|
20241023,160500,718071120,19690,19690,19690,19690,0
|
|
20241023,160400,718071120,19690,19690,19690,19690,1383
|
|
20241023,160300,718071120,19690,19690,19690,19690,0
|
|
20241023,160200,718071120,19690,19690,19690,19690,0
|
|
20241023,160100,718071120,19690,19690,19690,19690,0
|
|
20241023,160000,718071120,19690,19690,19690,19690,0
|
|
20241023,155900,718071120,19690,19690,19690,19690,0
|
|
20241023,155800,718071120,19690,19690,19690,19690,0
|
|
20241023,155700,718071120,19690,19690,19690,19690,0
|
|
20241023,155600,718071120,19690,19690,19690,19690,0
|
|
20241023,155500,718071120,19690,19690,19690,19690,0
|
|
20241023,155400,718071120,19690,19690,19690,19690,0
|
|
20241023,155300,718071120,19690,19690,19690,19690,0
|
|
20241023,155200,718071120,19690,19690,19690,19690,0
|
|
20241023,155100,718071120,19690,19690,19690,19690,0
|
|
20241023,155000,718071120,19690,19690,19690,19690,0
|
|
20241023,154900,718071120,19690,19690,19690,19690,0
|
|
20241023,154800,718071120,19690,19690,19690,19690,0
|
|
20241023,154700,718071120,19690,19690,19690,19690,0
|
|
20241023,154600,718071120,19690,19690,19690,19690,0
|
|
20241023,154500,718071120,19690,19690,19690,19690,0
|
|
20241023,154400,718071120,19690,19690,19690,19690,0
|
|
20241023,154300,718071120,19690,19690,19690,19690,0
|
|
20241023,154200,718071120,19690,19690,19690,19690,0
|
|
20241023,154100,718071120,19690,19690,19690,19690,0
|
|
20241023,154000,718071120,19690,19690,19690,19690,0
|
|
20241023,153900,718071120,19690,19690,19690,19690,0
|
|
20241023,153800,718071120,19690,19690,19690,19690,0
|
|
20241023,153700,718071120,19690,19690,19690,19690,0
|
|
20241023,153600,718071120,19690,19690,19690,19690,0
|
|
20241023,153500,718071120,19690,19690,19690,19690,0
|
|
20241023,153400,718071120,19690,19690,19690,19690,1383
|
|
20241023,153300,718071120,19690,19690,19690,19690,0
|
|
20241023,153200,718071120,19690,19690,19690,19690,0
|
|
20241023,153100,718071120,19690,19690,19690,19690,0
|
|
20241023,153000,718071120,19690,19690,19690,19690,1383
|
|
20241023,152900,690839850,19610,19610,19610,19610,0
|
|
20241023,152800,690839850,19610,19610,19610,19610,0
|
|
20241023,152700,690839850,19610,19610,19610,19610,0
|
|
20241023,152600,690839850,19610,19610,19610,19610,0
|
|
20241023,152500,690839850,19610,19610,19610,19610,0
|
|
20241023,152400,690839850,19610,19610,19610,19610,0
|
|
20241023,152300,690839850,19610,19610,19610,19610,0
|
|
20241023,152200,690839850,19610,19610,19610,19610,0
|
|
20241023,152100,690839850,19610,19610,19610,19610,0
|
|
20241023,152000,690839850,19610,19610,19610,19610,0
|
|
20241023,151900,690839850,19610,19710,19710,19610,60
|
|
20241023,151800,689662950,19620,19720,19720,19620,46
|
|
20241023,151700,688757120,19690,19690,19690,19690,0
|
|
20241023,151600,688757120,19690,19670,19720,19610,749
|
|
20241023,151500,674020610,19700,19720,19720,19690,1358
|
|
20241023,151400,647279970,19700,19710,19710,19700,82
|
|
20241023,151300,645664560,19710,19710,19710,19710,33
|
|
20241023,151200,645014130,19710,19720,19720,19710,116
|
|
20241023,151100,642726630,19720,19720,19720,19720,1
|
|
20241023,151000,642706910,19710,19710,19730,19710,40
|
|
20241023,150900,641917850,19720,19730,19730,19720,69
|
|
20241023,150800,640556840,19720,19720,19720,19720,3
|
|
20241023,150700,640497680,19720,19720,19720,19720,32
|
|
20241023,150600,639866640,19720,19720,19720,19720,136
|
|
20241023,150500,637184720,19720,19720,19720,19720,33
|
|
20241023,150400,636533960,19710,19720,19720,19710,6
|
|
20241023,150300,636415660,19720,19710,19720,19710,70
|
|
20241023,150200,635035630,19720,19720,19720,19720,33
|
|
20241023,150100,634384870,19720,19720,19720,19720,1
|
|
20241023,150000,634365150,19720,19710,19720,19710,14
|
|
20241023,145900,634089200,19700,19700,19700,19700,18
|
|
20241023,145800,633734600,19690,19700,19700,19690,121
|
|
20241023,145700,631352100,19700,19710,19710,19700,37
|
|
20241023,145600,630623190,19720,19720,19720,19720,33
|
|
20241023,145500,629972430,19700,19700,19700,19700,30
|
|
20241023,145400,629381430,19730,19730,19730,19700,129
|
|
20241023,145300,626838610,19720,19720,19720,19720,12
|
|
20241023,145200,626601970,19710,19710,19710,19710,34
|
|
20241023,145100,625931830,19710,19710,19710,19700,28
|
|
20241023,145000,625380200,19710,19710,19710,19710,37
|
|
20241023,144900,624650930,19720,19720,19720,19720,51
|
|
20241023,144800,623645210,19720,19720,19720,19710,9
|
|
20241023,144700,623467740,19720,19720,19720,19710,44
|
|
20241023,144600,622600070,19730,19730,19730,19730,36
|
|
20241023,144500,621889790,19730,19730,19730,19730,3
|
|
20241023,144400,621830600,19730,19700,19730,19700,72
|
|
20241023,144300,620410490,19710,19730,19730,19710,34
|
|
20241023,144200,619739690,19720,19720,19720,19720,3
|
|
20241023,144100,619680530,19730,19720,19730,19720,62
|
|
20241023,144000,618457560,19740,19730,19740,19730,83
|
|
20241023,143900,616819750,19740,19740,19740,19740,38
|
|
20241023,143800,616069630,19740,19740,19740,19740,1
|
|
20241023,143700,616049890,19740,19700,19740,19700,40
|
|
20241023,143600,615260570,19740,19700,19740,19700,43
|
|
20241023,143500,614412150,19700,19700,19700,19700,0
|
|
20241023,143400,614412150,19700,19700,19700,19700,18
|
|
20241023,143300,614057550,19760,19770,19770,19760,45
|
|
20241023,143200,613168020,19770,19770,19770,19770,0
|
|
20241023,143100,613168020,19770,19770,19770,19770,33
|
|
20241023,143000,612515610,19770,19770,19770,19770,33
|
|
20241023,142900,611863200,19660,19660,19660,19660,18
|
|
20241023,142800,611509320,19780,19750,19780,19670,137
|
|
20241023,142700,608805460,19780,19780,19780,19780,33
|
|
20241023,142600,608152720,19760,19780,19780,19760,36
|
|
20241023,142500,607440700,19770,19770,19770,19770,3
|
|
20241023,142400,607381390,19770,19770,19770,19770,33
|
|
20241023,142300,606728980,19770,19760,19770,19760,36
|
|
20241023,142200,606017610,19760,19760,19760,19760,0
|
|
20241023,142100,606017610,19760,19760,19760,19760,34
|
|
20241023,142000,605345770,19760,19760,19760,19760,33
|
|
20241023,141900,604693690,19750,19750,19750,19750,13
|
|
20241023,141800,604436940,19750,19750,19750,19750,54
|
|
20241023,141700,603370440,19750,19740,19750,19740,45
|
|
20241023,141600,602481790,19750,19750,19750,19740,51
|
|
20241023,141500,601474690,19740,19740,19740,19740,1
|
|
20241023,141400,601454950,19740,19740,19740,19740,11
|
|
20241023,141300,601237810,19750,19750,19750,19750,34
|
|
20241023,141200,600566310,19750,19750,19750,19750,0
|
|
20241023,141100,600566310,19750,19750,19750,19740,70
|
|
20241023,141000,599183930,19730,19730,19730,19730,8
|
|
20241023,140900,599026090,19730,19730,19730,19730,0
|
|
20241023,140800,599026090,19730,19730,19730,19730,34
|
|
20241023,140700,598355270,19730,19720,19740,19720,99
|
|
20241023,140600,596401880,19710,19710,19710,19710,35
|
|
20241023,140500,595712030,19710,19710,19710,19710,12
|
|
20241023,140400,595475510,19710,19720,19720,19710,52
|
|
20241023,140300,594450260,19710,19710,19710,19710,51
|
|
20241023,140200,593445050,19700,19700,19700,19700,0
|
|
20241023,140100,593445050,19700,19700,19700,19700,33
|
|
20241023,140000,592794950,19710,19630,19710,19630,117
|
|
20241023,135900,590492660,19680,19660,19680,19660,3
|
|
20241023,135800,590433650,19660,19630,19660,19630,47
|
|
20241023,135700,589509940,19640,19660,19660,19630,54
|
|
20241023,135600,588448740,19630,19630,19630,19630,9
|
|
20241023,135500,588272070,19640,19640,19640,19640,59
|
|
20241023,135400,587113310,19650,19660,19660,19650,38
|
|
20241023,135300,586366260,19650,19650,19660,19650,34
|
|
20241023,135200,585698150,19650,19640,19650,19640,30
|
|
20241023,135100,585108680,19630,19620,19640,19600,114
|
|
20241023,135000,582871780,19620,19600,19620,19600,19
|
|
20241023,134900,582499020,19610,19610,19610,19610,21
|
|
20241023,134800,582087210,19610,19600,19610,19600,33
|
|
20241023,134700,581440400,19590,19590,19590,19590,1
|
|
20241023,134600,581420810,19590,19620,19640,19590,38
|
|
20241023,134500,580675860,19590,19590,19590,19590,2
|
|
20241023,134400,580636680,19590,19590,19590,19590,53
|
|
20241023,134300,579598410,19590,19590,19630,19590,22
|
|
20241023,134200,579166630,19590,19630,19630,19590,33
|
|
20241023,134100,578520120,19640,19590,19640,19590,2
|
|
20241023,134000,578480890,19630,19590,19630,19590,3
|
|
20241023,133900,578422080,19590,19600,19630,19590,55
|
|
20241023,133800,577344470,19600,19600,19600,19600,23
|
|
20241023,133700,576893670,19600,19600,19600,19600,201
|
|
20241023,133600,572954070,19600,19600,19600,19600,23
|
|
20241023,133500,572503270,19600,19610,19670,19600,71
|
|
20241023,133400,571110760,19610,19610,19660,19610,19
|
|
20241023,133300,570738120,19610,19610,19630,19610,50
|
|
20241023,133200,569757260,19610,19610,19610,19610,1
|
|
20241023,133100,569737650,19610,19620,19620,19610,61
|
|
20241023,133000,568541120,19620,19620,19620,19620,9
|
|
20241023,132900,568364540,19680,19620,19680,19620,2
|
|
20241023,132800,568325240,19620,19620,19620,19620,31
|
|
20241023,132700,567717020,19620,19620,19620,19620,2
|
|
20241023,132600,567677780,19620,19620,19620,19620,31
|
|
20241023,132500,567069560,19620,19620,19620,19620,1
|
|
20241023,132400,567049940,19620,19630,19630,19620,49
|
|
20241023,132300,566088080,19630,19630,19630,19630,2
|
|
20241023,132200,566048820,19640,19640,19640,19640,49
|
|
20241023,132100,565086460,19640,19630,19640,19630,43
|
|
20241023,132000,564242360,19630,19630,19750,19630,18
|
|
20241023,131900,563887200,19630,19720,19730,19610,38
|
|
20241023,131800,563140600,19610,19610,19610,19610,2
|
|
20241023,131700,563101380,19610,19600,19700,19600,132
|
|
20241023,131600,560506320,19610,19660,19660,19600,20
|
|
20241023,131500,560114080,19600,19650,19650,19600,33
|
|
20241023,131400,559467180,19600,19600,19600,19600,2
|
|
20241023,131300,559427980,19670,19620,19670,19590,99
|
|
20241023,131200,557485620,19570,19590,19620,19570,20
|
|
20241023,131100,557093810,19570,19590,19590,19570,20
|
|
20241023,131000,556702030,19590,19580,19600,19560,251
|
|
20241023,130900,551783570,19580,19580,19580,19580,1
|
|
20241023,130800,551763990,19580,19560,19580,19550,66
|
|
20241023,130700,550472360,19550,19560,19570,19550,134
|
|
20241023,130600,547852060,19560,19560,19570,19560,32
|
|
20241023,130500,547226130,19570,19550,19570,19550,47
|
|
20241023,130400,546306820,19550,19560,19560,19550,15
|
|
20241023,130300,546013430,19560,19560,19560,19560,22
|
|
20241023,130200,545583110,19560,19570,19570,19560,7
|
|
20241023,130100,545446160,19560,19550,19560,19550,19
|
|
20241023,130000,545074530,19550,19550,19560,19550,17
|
|
20241023,125900,544742070,19550,19550,19570,19550,15
|
|
20241023,125800,544448680,19550,19550,19550,19550,1
|
|
20241023,125700,544429130,19550,19560,19590,19550,172
|
|
20241023,125600,541062630,19560,19560,19560,19560,5
|
|
20241023,125500,540964830,19560,19560,19580,19560,32
|
|
20241023,125400,540338890,19560,19560,19580,19560,20
|
|
20241023,125300,539947330,19560,19550,19580,19550,53
|
|
20241023,125200,538910660,19550,19550,19550,19550,1
|
|
20241023,125100,538891110,19550,19550,19550,19550,3
|
|
20241023,125000,538832460,19550,19540,19550,19540,110
|
|
20241023,124900,536682580,19540,19540,19540,19540,7
|
|
20241023,124800,536545800,19540,19540,19550,19540,35
|
|
20241023,124700,535861880,19540,19540,19540,19540,2
|
|
20241023,124600,535822800,19540,19540,19550,19540,52
|
|
20241023,124500,534806550,19540,19540,19550,19540,5
|
|
20241023,124400,534708840,19540,19540,19550,19540,35
|
|
20241023,124300,534024930,19540,19550,19550,19540,4
|
|
20241023,124200,533946740,19550,19540,19550,19540,32
|
|
20241023,124100,533321450,19540,19540,19540,19540,0
|
|
20241023,124000,533321450,19540,19540,19540,19540,1
|
|
20241023,123900,533301910,19540,19540,19540,19540,35
|
|
20241023,123800,532618010,19580,19540,19580,19540,37
|
|
20241023,123700,531893600,19540,19540,19540,19540,52
|
|
20241023,123600,530877520,19540,19530,19540,19530,26
|
|
20241023,123500,530369520,19530,19530,19540,19530,99
|
|
20241023,123400,528435390,19540,19540,19540,19540,1
|
|
20241023,123300,528415850,19540,19540,19540,19530,25
|
|
20241023,123200,527927360,19530,19530,19530,19520,4
|
|
20241023,123100,527849250,19520,19520,19520,19520,0
|
|
20241023,123000,527849250,19520,19520,19520,19520,31
|
|
20241023,122900,527244130,19530,19530,19530,19530,10
|
|
20241023,122800,527048830,19520,19530,19530,19520,31
|
|
20241023,122700,526443480,19530,19530,19530,19530,1
|
|
20241023,122600,526423950,19530,19530,19530,19530,34
|
|
20241023,122500,525759930,19530,19530,19530,19520,190
|
|
20241023,122400,522049240,19530,19520,19530,19520,41
|
|
20241023,122300,521248810,19590,19520,19590,19520,21
|
|
20241023,122200,520837890,19520,19540,19540,19520,2
|
|
20241023,122100,520798830,19520,19520,19520,19520,30
|
|
20241023,122000,520213230,19520,19520,19520,19520,1
|
|
20241023,121900,520193710,19520,19520,19520,19520,35
|
|
20241023,121800,519510510,19520,19520,19520,19520,1
|
|
20241023,121700,519490990,19530,19530,19530,19520,51
|
|
20241023,121600,518495260,19520,19520,19520,19520,7
|
|
20241023,121500,518358620,19520,19530,19530,19520,36
|
|
20241023,121400,517655800,19530,19530,19530,19530,31
|
|
20241023,121300,517050370,19520,19560,19560,19520,18
|
|
20241023,121200,516698350,19560,19560,19560,19560,4
|
|
20241023,121100,516620110,19560,19560,19560,19560,1
|
|
20241023,121000,516600550,19560,19580,19580,19560,52
|
|
20241023,120900,515583050,19550,19550,19550,19550,11
|
|
20241023,120800,515368000,19550,19550,19550,19550,36
|
|
20241023,120700,514664200,19550,19550,19550,19550,13
|
|
20241023,120600,514410050,19540,19580,19580,19540,102
|
|
20241023,120500,512414130,19590,19540,19590,19540,37
|
|
20241023,120400,511689350,19540,19540,19540,19540,30
|
|
20241023,120300,511103150,19540,19540,19540,19540,6
|
|
20241023,120200,510985910,19540,19540,19540,19540,29
|
|
20241023,120100,510419250,19540,19520,19590,19520,20
|
|
20241023,120000,510028530,19530,19520,19530,19520,6
|
|
20241023,115900,509911360,19530,19530,19540,19530,19
|
|
20241023,115800,509540270,19530,19530,19530,19530,3
|
|
20241023,115700,509481680,19530,19530,19590,19530,50
|
|
20241023,115600,508504160,19530,19530,19530,19530,7
|
|
20241023,115500,508367450,19530,19530,19530,19530,34
|
|
20241023,115400,507703430,19530,19530,19530,19530,4
|
|
20241023,115300,507625310,19530,19530,19530,19530,32
|
|
20241023,115200,507000350,19530,19530,19530,19530,7
|
|
20241023,115100,506863640,19530,19520,19530,19520,4
|
|
20241023,115000,506785540,19520,19520,19520,19520,33
|
|
20241023,114900,506141380,19520,19520,19520,19520,7
|
|
20241023,114800,506004740,19520,19590,19590,19520,34
|
|
20241023,114700,505340990,19590,19520,19590,19520,5
|
|
20241023,114600,505243320,19520,19520,19520,19520,37
|
|
20241023,114500,504521080,19520,19530,19530,19520,4
|
|
20241023,114400,504442980,19530,19530,19530,19530,34
|
|
20241023,114300,503778960,19530,19530,19530,19530,2
|
|
20241023,114200,503739900,19540,19530,19540,19530,11
|
|
20241023,114100,503524970,19540,19540,19540,19540,31
|
|
20241023,114000,502919230,19540,19540,19540,19540,24
|
|
20241023,113900,502450270,19530,19540,19540,19530,15
|
|
20241023,113800,502157190,19540,19530,19540,19530,32
|
|
20241023,113700,501531940,19530,19540,19540,19530,5
|
|
20241023,113600,501434260,19540,19540,19540,19540,3
|
|
20241023,113500,501375640,19540,19530,19540,19530,37
|
|
20241023,113400,500652980,19530,19530,19530,19530,5
|
|
20241023,113300,500555330,19530,19530,19530,19530,3
|
|
20241023,113200,500496740,19540,19540,19540,19540,36
|
|
20241023,113100,499793300,19530,19510,19530,19510,4
|
|
20241023,113000,499715230,19590,19550,19590,19510,135
|
|
20241023,112900,497077240,19510,19510,19550,19510,213
|
|
20241023,112800,492915330,19520,19510,19520,19510,77
|
|
20241023,112700,491412960,19510,19500,19510,19500,3
|
|
20241023,112600,491354450,19500,19480,19500,19480,34
|
|
20241023,112500,490691790,19480,19480,19480,19480,6
|
|
20241023,112400,490574910,19480,19480,19480,19480,34
|
|
20241023,112300,489912590,19490,19480,19490,19480,18
|
|
20241023,112200,489561810,19490,19500,19500,19490,38
|
|
20241023,112100,488821180,19500,19500,19510,19500,139
|
|
20241023,112000,486110050,19500,19490,19500,19490,11
|
|
20241023,111900,485895560,19490,19480,19490,19480,34
|
|
20241023,111800,485232910,19480,19470,19480,19470,3
|
|
20241023,111700,485174490,19460,19460,19460,19460,32
|
|
20241023,111600,484551770,19460,19460,19460,19460,3
|
|
20241023,111500,484493390,19450,19450,19450,19450,33
|
|
20241023,111400,483851540,19450,19450,19450,19450,2
|
|
20241023,111300,483812640,19450,19450,19450,19450,3
|
|
20241023,111200,483754290,19450,19500,19580,19440,260
|
|
20241023,111100,478696570,19440,19440,19490,19440,196
|
|
20241023,111000,474884280,19440,19440,19440,19440,83
|
|
20241023,110900,473270760,19440,19450,19450,19420,146
|
|
20241023,110800,470433400,19450,19450,19460,19450,3969
|
|
20241023,110700,393235750,19450,19450,19460,19450,2384
|
|
20241023,110600,346866500,19440,19560,19590,19440,4873
|
|
20241023,110500,251854260,19560,19560,19560,19560,3
|
|
20241023,110400,251795580,19560,19560,19590,19560,49
|
|
20241023,110300,250836630,19560,19560,19560,19560,4
|
|
20241023,110200,250758390,19560,19560,19590,19560,4
|
|
20241023,110100,250680120,19560,19590,19590,19560,34
|
|
20241023,110000,250015020,19560,19560,19560,19560,3
|
|
20241023,105900,249956340,19560,19560,19560,19560,32
|
|
20241023,105800,249330420,19560,19560,19560,19560,2
|
|
20241023,105700,249291300,19560,19560,19560,19560,31
|
|
20241023,105600,248684940,19560,19560,19560,19560,0
|
|
20241023,105500,248684940,19560,19560,19560,19560,31
|
|
20241023,105400,248078580,19590,19590,19590,19590,1
|
|
20241023,105300,248058990,19590,19560,19590,19560,30
|
|
20241023,105200,247472160,19570,19590,19590,19570,12
|
|
20241023,105100,247237300,19590,19590,19590,19590,1
|
|
20241023,105000,247217710,19560,19560,19560,19560,30
|
|
20241023,104900,246630910,19550,19550,19550,19550,0
|
|
20241023,104800,246630910,19550,19540,19550,19540,130
|
|
20241023,104700,244089710,19540,19540,19540,19540,0
|
|
20241023,104600,244089710,19540,19540,19540,19540,30
|
|
20241023,104500,243503510,19590,19540,19590,19540,6
|
|
20241023,104400,243386020,19540,19540,19540,19540,0
|
|
20241023,104300,243386020,19540,19540,19540,19540,30
|
|
20241023,104200,242799820,19540,19540,19540,19540,0
|
|
20241023,104100,242799820,19540,19590,19590,19540,35
|
|
20241023,104000,242115670,19590,19590,19590,19590,19
|
|
20241023,103900,241743460,19530,19530,19530,19530,30
|
|
20241023,103800,241157560,19530,19520,19530,19520,497
|
|
20241023,103700,231451180,19520,19520,19520,19520,37
|
|
20241023,103600,230728940,19510,19510,19510,19510,23
|
|
20241023,103500,230280210,19510,19510,19510,19510,13
|
|
20241023,103400,230026580,19510,19520,19520,19510,1029
|
|
20241023,103300,209946600,19530,19530,19530,19530,532
|
|
20241023,103200,199556640,19530,19590,19590,19530,48
|
|
20241023,103100,198618120,19580,19580,19580,19580,18
|
|
20241023,103000,198265680,19530,19530,19530,19520,936
|
|
20241023,102900,179985900,19530,19530,19530,19520,112
|
|
20241023,102800,177798720,19530,19530,19530,19530,130
|
|
20241023,102700,175259820,19620,19580,19620,19580,20
|
|
20241023,102600,174868140,19530,19550,19620,19530,455
|
|
20241023,102500,165975100,19550,19550,19550,19550,0
|
|
20241023,102400,165975100,19550,19550,19550,19550,0
|
|
20241023,102300,165975100,19550,19550,19550,19550,30
|
|
20241023,102200,165388600,19590,19590,19590,19590,2
|
|
20241023,102100,165349420,19590,19560,19590,19550,68
|
|
20241023,102000,164019100,19560,19560,19560,19560,20
|
|
20241023,101900,163627900,19560,19560,19560,19550,599
|
|
20241023,101800,151917160,19560,19560,19560,19550,1598
|
|
20241023,101700,120669940,19570,19570,19570,19570,0
|
|
20241023,101600,120669940,19570,19570,19570,19570,40
|
|
20241023,101500,119887140,19570,19590,19590,19570,290
|
|
20241023,101400,114210060,19590,19610,19610,19590,68
|
|
20241023,101300,112877250,19610,19610,19610,19610,1
|
|
20241023,101200,112857640,19610,19610,19610,19610,18
|
|
20241023,101100,112504660,19610,19610,19610,19610,0
|
|
20241023,101000,112504660,19610,19600,19610,19600,36
|
|
20241023,100900,111798730,19610,19580,19610,19580,19
|
|
20241023,100800,111426680,19580,19580,19580,19580,0
|
|
20241023,100700,111426680,19580,19580,19580,19580,10
|
|
20241023,100600,111230880,19570,19570,19570,19570,0
|
|
20241023,100500,111230880,19570,19570,19570,19570,5
|
|
20241023,100400,111133030,19630,19630,19630,19630,5
|
|
20241023,100300,111034880,19560,19560,19560,19560,0
|
|
20241023,100200,111034880,19560,19590,19590,19560,150
|
|
20241023,100100,108099350,19630,19630,19630,19630,1
|
|
20241023,100000,108079720,19580,19580,19580,19580,0
|
|
20241023,095900,108079720,19580,19580,19580,19580,40
|
|
20241023,095800,107296520,19580,19580,19580,19580,6
|
|
20241023,095700,107179040,19580,19580,19580,19580,40
|
|
20241023,095600,106395840,19580,19580,19580,19580,1024
|
|
20241023,095500,86345920,19580,19580,19580,19580,0
|
|
20241023,095400,86345920,19580,19580,19580,19580,85
|
|
20241023,095300,84681620,19590,19600,19600,19590,120
|
|
20241023,095200,82330600,19600,19600,19600,19600,0
|
|
20241023,095100,82330600,19600,19600,19600,19600,45
|
|
20241023,095000,81448600,19650,19650,19650,19650,2
|
|
20241023,094900,81409300,19590,19590,19590,19590,0
|
|
20241023,094800,81409300,19590,19590,19590,19590,0
|
|
20241023,094700,81409300,19590,19590,19590,19590,9
|
|
20241023,094600,81232990,19580,19580,19580,19580,0
|
|
20241023,094500,81232990,19580,19590,19590,19580,107
|
|
20241023,094400,79137880,19590,19610,19610,19590,29
|
|
20241023,094300,78569310,19600,19600,19600,19600,42
|
|
20241023,094200,77746110,19660,19660,19660,19660,42
|
|
20241023,094100,76920390,19660,19660,19660,19660,12
|
|
20241023,094000,76684470,19580,19580,19580,19580,0
|
|
20241023,093900,76684470,19580,19580,19580,19580,42
|
|
20241023,093800,75862110,19590,19600,19600,19590,34
|
|
20241023,093700,75196000,19600,19610,19620,19600,45
|
|
20241023,093600,74313490,19600,19600,19600,19600,4
|
|
20241023,093500,74235090,19580,19600,19600,19580,39
|
|
20241023,093400,73470870,19660,19660,19660,19660,1
|
|
20241023,093300,73451210,19600,19600,19600,19600,0
|
|
20241023,093200,73451210,19600,19600,19600,19600,0
|
|
20241023,093100,73451210,19600,19600,19600,19600,3
|
|
20241023,093000,73392410,19600,19600,19600,19600,3
|
|
20241023,092900,73333610,19600,19600,19660,19600,26
|
|
20241023,092800,72823890,19590,19590,19590,19590,1
|
|
20241023,092700,72804300,19570,19570,19570,19570,0
|
|
20241023,092600,72804300,19570,19570,19570,19570,169
|
|
20241023,092500,69496970,19570,19580,19580,19570,5
|
|
20241023,092400,69399090,19580,19550,19580,19550,27
|
|
20241023,092300,68870640,19550,19540,19550,19540,32
|
|
20241023,092200,68245310,19550,19550,19550,19550,515
|
|
20241023,092100,58177060,19540,19580,19580,19540,1149
|
|
20241023,092000,35703870,19580,19580,19580,19580,0
|
|
20241023,091900,35703870,19580,19580,19580,19580,17
|
|
20241023,091800,35371010,19580,19580,19580,19580,52
|
|
20241023,091700,34352850,19580,19570,19580,19570,107
|
|
20241023,091600,32257800,19570,19570,19580,19570,143
|
|
20241023,091500,29459260,19580,19600,19600,19580,172
|
|
20241023,091400,26089940,19590,19600,19600,19590,157
|
|
20241023,091300,23013310,19600,19620,19620,19600,439
|
|
20241023,091200,14405710,19620,19620,19620,19620,100
|
|
20241023,091100,12443710,19620,19660,19660,19620,257
|
|
20241023,091000,7397590,19680,19680,19680,19680,54
|
|
20241023,090900,6334870,19700,19700,19700,19700,6
|
|
20241023,090800,6216670,19650,19650,19650,19650,18
|
|
20241023,090700,5862970,19650,19650,19650,19650,48
|
|
20241023,090600,4919770,19650,19650,19650,19650,7
|
|
20241023,090500,4782220,19640,19640,19640,19640,9
|
|
20241023,090400,4605460,19640,19640,19640,19640,0
|
|
20241023,090300,4605460,19640,19640,19640,19640,40
|
|
20241023,090200,3819860,19640,19640,19640,19640,4
|
|
20241023,090100,3741300,19640,19800,19800,19630,110
|
|
20241023,090000,1576400,19820,19690,19820,19630,80
|