577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183400,304230680,19770,19770,19770,19770,1217
|
|
20241024,183300,304230680,19770,19770,19770,19770,0
|
|
20241024,183200,304230680,19770,19770,19770,19770,0
|
|
20241024,183100,304230680,19770,19770,19770,19770,0
|
|
20241024,183000,304230680,19770,19770,19770,19770,0
|
|
20241024,182900,304230680,19770,19770,19770,19770,0
|
|
20241024,182800,304230680,19770,19770,19770,19770,0
|
|
20241024,182700,304230680,19770,19770,19770,19770,0
|
|
20241024,182600,304230680,19770,19770,19770,19770,0
|
|
20241024,182500,304230680,19770,19770,19770,19770,0
|
|
20241024,182400,304230680,19770,19770,19770,19770,0
|
|
20241024,182300,304230680,19770,19770,19770,19770,0
|
|
20241024,182200,304230680,19770,19770,19770,19770,0
|
|
20241024,182100,304230680,19770,19770,19770,19770,0
|
|
20241024,182000,304230680,19770,19770,19770,19770,0
|
|
20241024,181900,304230680,19770,19770,19770,19770,0
|
|
20241024,181800,304230680,19770,19770,19770,19770,0
|
|
20241024,181700,304230680,19770,19770,19770,19770,0
|
|
20241024,181600,304230680,19770,19770,19770,19770,0
|
|
20241024,181500,304230680,19770,19770,19770,19770,0
|
|
20241024,181400,304230680,19770,19770,19770,19770,0
|
|
20241024,181300,304230680,19770,19770,19770,19770,0
|
|
20241024,181200,304230680,19770,19770,19770,19770,0
|
|
20241024,181100,304230680,19770,19770,19770,19770,0
|
|
20241024,181000,304230680,19770,19770,19770,19770,0
|
|
20241024,180900,304230680,19770,19770,19770,19770,0
|
|
20241024,180800,304230680,19770,19770,19770,19770,0
|
|
20241024,180700,304230680,19770,19770,19770,19770,0
|
|
20241024,180600,304230680,19770,19770,19770,19770,0
|
|
20241024,180500,304230680,19770,19770,19770,19770,0
|
|
20241024,180400,304230680,19770,19770,19770,19770,1217
|
|
20241024,180300,304230680,19770,19770,19770,19770,0
|
|
20241024,180200,304230680,19770,19770,19770,19770,0
|
|
20241024,180100,304230680,19770,19770,19770,19770,0
|
|
20241024,180000,304230680,19770,19770,19770,19770,0
|
|
20241024,175900,304230680,19770,19770,19770,19770,0
|
|
20241024,175800,304230680,19770,19770,19770,19770,0
|
|
20241024,175700,304230680,19770,19770,19770,19770,0
|
|
20241024,175600,304230680,19770,19770,19770,19770,0
|
|
20241024,175500,304230680,19770,19770,19770,19770,0
|
|
20241024,175400,304230680,19770,19770,19770,19770,0
|
|
20241024,175300,304230680,19770,19770,19770,19770,0
|
|
20241024,175200,304230680,19770,19770,19770,19770,0
|
|
20241024,175100,304230680,19770,19770,19770,19770,0
|
|
20241024,175000,304230680,19770,19770,19770,19770,0
|
|
20241024,174900,304230680,19770,19770,19770,19770,0
|
|
20241024,174800,304230680,19770,19770,19770,19770,0
|
|
20241024,174700,304230680,19770,19770,19770,19770,0
|
|
20241024,174600,304230680,19770,19770,19770,19770,0
|
|
20241024,174500,304230680,19770,19770,19770,19770,0
|
|
20241024,174400,304230680,19770,19770,19770,19770,0
|
|
20241024,174300,304230680,19770,19770,19770,19770,0
|
|
20241024,174200,304230680,19770,19770,19770,19770,0
|
|
20241024,174100,304230680,19770,19770,19770,19770,0
|
|
20241024,174000,304230680,19770,19770,19770,19770,0
|
|
20241024,173900,304230680,19770,19770,19770,19770,0
|
|
20241024,173800,304230680,19770,19770,19770,19770,0
|
|
20241024,173700,304230680,19770,19770,19770,19770,0
|
|
20241024,173600,304230680,19770,19770,19770,19770,0
|
|
20241024,173500,304230680,19770,19770,19770,19770,0
|
|
20241024,173400,304230680,19770,19770,19770,19770,1217
|
|
20241024,173300,304230680,19770,19770,19770,19770,0
|
|
20241024,173200,304230680,19770,19770,19770,19770,0
|
|
20241024,173100,304230680,19770,19770,19770,19770,0
|
|
20241024,173000,304230680,19770,19770,19770,19770,0
|
|
20241024,172900,304230680,19770,19770,19770,19770,0
|
|
20241024,172800,304230680,19770,19770,19770,19770,0
|
|
20241024,172700,304230680,19770,19770,19770,19770,0
|
|
20241024,172600,304230680,19770,19770,19770,19770,0
|
|
20241024,172500,304230680,19770,19770,19770,19770,0
|
|
20241024,172400,304230680,19770,19770,19770,19770,0
|
|
20241024,172300,304230680,19770,19770,19770,19770,0
|
|
20241024,172200,304230680,19770,19770,19770,19770,0
|
|
20241024,172100,304230680,19770,19770,19770,19770,0
|
|
20241024,172000,304230680,19770,19770,19770,19770,0
|
|
20241024,171900,304230680,19770,19770,19770,19770,0
|
|
20241024,171800,304230680,19770,19770,19770,19770,0
|
|
20241024,171700,304230680,19770,19770,19770,19770,0
|
|
20241024,171600,304230680,19770,19770,19770,19770,0
|
|
20241024,171500,304230680,19770,19770,19770,19770,0
|
|
20241024,171400,304230680,19770,19770,19770,19770,0
|
|
20241024,171300,304230680,19770,19770,19770,19770,0
|
|
20241024,171200,304230680,19770,19770,19770,19770,0
|
|
20241024,171100,304230680,19770,19770,19770,19770,0
|
|
20241024,171000,304230680,19770,19770,19770,19770,0
|
|
20241024,170900,304230680,19770,19770,19770,19770,0
|
|
20241024,170800,304230680,19770,19770,19770,19770,0
|
|
20241024,170700,304230680,19770,19770,19770,19770,0
|
|
20241024,170600,304230680,19770,19770,19770,19770,0
|
|
20241024,170500,304230680,19770,19770,19770,19770,0
|
|
20241024,170400,304230680,19770,19770,19770,19770,1217
|
|
20241024,170300,304230680,19770,19770,19770,19770,0
|
|
20241024,170200,304230680,19770,19770,19770,19770,0
|
|
20241024,170100,304230680,19770,19770,19770,19770,0
|
|
20241024,170000,304230680,19770,19770,19770,19770,0
|
|
20241024,165900,304230680,19770,19770,19770,19770,0
|
|
20241024,165800,304230680,19770,19770,19770,19770,0
|
|
20241024,165700,304230680,19770,19770,19770,19770,0
|
|
20241024,165600,304230680,19770,19770,19770,19770,0
|
|
20241024,165500,304230680,19770,19770,19770,19770,0
|
|
20241024,165400,304230680,19770,19770,19770,19770,0
|
|
20241024,165300,304230680,19770,19770,19770,19770,0
|
|
20241024,165200,304230680,19770,19770,19770,19770,0
|
|
20241024,165100,304230680,19770,19770,19770,19770,0
|
|
20241024,165000,304230680,19770,19770,19770,19770,0
|
|
20241024,164900,304230680,19770,19770,19770,19770,0
|
|
20241024,164800,304230680,19770,19770,19770,19770,0
|
|
20241024,164700,304230680,19770,19770,19770,19770,0
|
|
20241024,164600,304230680,19770,19770,19770,19770,0
|
|
20241024,164500,304230680,19770,19770,19770,19770,0
|
|
20241024,164400,304230680,19770,19770,19770,19770,0
|
|
20241024,164300,304230680,19770,19770,19770,19770,0
|
|
20241024,164200,304230680,19770,19770,19770,19770,0
|
|
20241024,164100,304230680,19770,19770,19770,19770,0
|
|
20241024,164000,304230680,19770,19770,19770,19770,0
|
|
20241024,163900,304230680,19770,19770,19770,19770,0
|
|
20241024,163800,304230680,19770,19770,19770,19770,0
|
|
20241024,163700,304230680,19770,19770,19770,19770,0
|
|
20241024,163600,304230680,19770,19770,19770,19770,0
|
|
20241024,163500,304230680,19770,19770,19770,19770,0
|
|
20241024,163400,304230680,19770,19770,19770,19770,1217
|
|
20241024,163300,304230680,19770,19770,19770,19770,0
|
|
20241024,163200,304230680,19770,19770,19770,19770,0
|
|
20241024,163100,304230680,19770,19770,19770,19770,0
|
|
20241024,163000,304230680,19770,19770,19770,19770,0
|
|
20241024,162900,304230680,19770,19770,19770,19770,0
|
|
20241024,162800,304230680,19770,19770,19770,19770,0
|
|
20241024,162700,304230680,19770,19770,19770,19770,0
|
|
20241024,162600,304230680,19770,19770,19770,19770,0
|
|
20241024,162500,304230680,19770,19770,19770,19770,0
|
|
20241024,162400,304230680,19770,19770,19770,19770,0
|
|
20241024,162300,304230680,19770,19770,19770,19770,0
|
|
20241024,162200,304230680,19770,19770,19770,19770,0
|
|
20241024,162100,304230680,19770,19770,19770,19770,0
|
|
20241024,162000,304230680,19770,19770,19770,19770,0
|
|
20241024,161900,304230680,19770,19770,19770,19770,0
|
|
20241024,161800,304230680,19770,19770,19770,19770,0
|
|
20241024,161700,304230680,19770,19770,19770,19770,0
|
|
20241024,161600,304230680,19770,19770,19770,19770,0
|
|
20241024,161500,304230680,19770,19770,19770,19770,0
|
|
20241024,161400,304230680,19770,19770,19770,19770,0
|
|
20241024,161300,304230680,19770,19770,19770,19770,0
|
|
20241024,161200,304230680,19770,19770,19770,19770,0
|
|
20241024,161100,304230680,19770,19770,19770,19770,0
|
|
20241024,161000,304230680,19770,19770,19770,19770,0
|
|
20241024,160900,304230680,19770,19770,19770,19770,0
|
|
20241024,160800,304230680,19770,19770,19770,19770,0
|
|
20241024,160700,304230680,19770,19770,19770,19770,0
|
|
20241024,160600,304230680,19770,19770,19770,19770,0
|
|
20241024,160500,304230680,19770,19770,19770,19770,0
|
|
20241024,160400,304230680,19770,19770,19770,19770,1217
|
|
20241024,160300,304230680,19770,19770,19770,19770,0
|
|
20241024,160200,304230680,19770,19770,19770,19770,0
|
|
20241024,160100,304230680,19770,19770,19770,19770,0
|
|
20241024,160000,304230680,19770,19770,19770,19770,0
|
|
20241024,155900,304230680,19770,19770,19770,19770,0
|
|
20241024,155800,304230680,19770,19770,19770,19770,0
|
|
20241024,155700,304230680,19770,19770,19770,19770,0
|
|
20241024,155600,304230680,19770,19770,19770,19770,0
|
|
20241024,155500,304230680,19770,19770,19770,19770,0
|
|
20241024,155400,304230680,19770,19770,19770,19770,0
|
|
20241024,155300,304230680,19770,19770,19770,19770,0
|
|
20241024,155200,304230680,19770,19770,19770,19770,0
|
|
20241024,155100,304230680,19770,19770,19770,19770,0
|
|
20241024,155000,304230680,19770,19770,19770,19770,0
|
|
20241024,154900,304230680,19770,19770,19770,19770,0
|
|
20241024,154800,304230680,19770,19770,19770,19770,0
|
|
20241024,154700,304230680,19770,19770,19770,19770,0
|
|
20241024,154600,304230680,19770,19770,19770,19770,0
|
|
20241024,154500,304230680,19770,19770,19770,19770,0
|
|
20241024,154400,304230680,19770,19770,19770,19770,0
|
|
20241024,154300,304230680,19770,19770,19770,19770,0
|
|
20241024,154200,304230680,19770,19770,19770,19770,0
|
|
20241024,154100,304230680,19770,19770,19770,19770,0
|
|
20241024,154000,304230680,19770,19770,19770,19770,0
|
|
20241024,153900,304230680,19770,19770,19770,19770,0
|
|
20241024,153800,304230680,19770,19770,19770,19770,0
|
|
20241024,153700,304230680,19770,19770,19770,19770,0
|
|
20241024,153600,304230680,19770,19770,19770,19770,0
|
|
20241024,153500,304230680,19770,19770,19770,19770,0
|
|
20241024,153400,304230680,19770,19770,19770,19770,1217
|
|
20241024,153300,304230680,19770,19770,19770,19770,0
|
|
20241024,153200,304230680,19770,19770,19770,19770,0
|
|
20241024,153100,304230680,19770,19770,19770,19770,0
|
|
20241024,153000,304230680,19770,19770,19770,19770,1217
|
|
20241024,152900,280170590,19740,19740,19740,19740,0
|
|
20241024,152800,280170590,19740,19740,19740,19740,0
|
|
20241024,152700,280170590,19740,19740,19740,19740,0
|
|
20241024,152600,280170590,19740,19740,19740,19740,0
|
|
20241024,152500,280170590,19740,19740,19740,19740,0
|
|
20241024,152400,280170590,19740,19740,19740,19740,0
|
|
20241024,152300,280170590,19740,19740,19740,19740,0
|
|
20241024,152200,280170590,19740,19740,19740,19740,0
|
|
20241024,152100,280170590,19740,19740,19740,19740,0
|
|
20241024,152000,280170590,19740,19740,19740,19740,0
|
|
20241024,151900,280170590,19740,19710,19740,19640,248
|
|
20241024,151800,275284230,19640,19710,19720,19640,123
|
|
20241024,151700,272865550,19720,19710,19720,19710,65
|
|
20241024,151600,271584150,19690,19730,19730,19690,70
|
|
20241024,151500,270204940,19730,19710,19740,19710,44
|
|
20241024,151400,269336740,19680,19750,19750,19680,75
|
|
20241024,151300,267858080,19750,19690,19750,19680,61
|
|
20241024,151200,266655740,19740,19710,19740,19700,73
|
|
20241024,151100,265216510,19740,19740,19740,19740,1
|
|
20241024,151000,265196770,19710,19710,19750,19710,84
|
|
20241024,150900,263539640,19710,19710,19710,19710,9
|
|
20241024,150800,263362250,19700,19740,19740,19700,108
|
|
20241024,150700,261233200,19730,19750,19750,19730,39
|
|
20241024,150600,260463390,19750,19750,19750,19750,19
|
|
20241024,150500,260088140,19720,19750,19750,19720,55
|
|
20241024,150400,259002430,19740,19740,19740,19740,10
|
|
20241024,150300,258805030,19750,19740,19750,19740,24
|
|
20241024,150200,258331130,19720,19740,19740,19720,189
|
|
20241024,150100,254601410,19740,19740,19740,19740,0
|
|
20241024,150000,254601410,19740,19740,19740,19740,21
|
|
20241024,145900,254186870,19730,19740,19740,19730,97
|
|
20241024,145800,252272550,19750,19740,19750,19740,288
|
|
20241024,145700,246587420,19740,19740,19740,19740,18
|
|
20241024,145600,246232100,19720,19720,19720,19720,9
|
|
20241024,145500,246054620,19710,19720,19720,19710,165
|
|
20241024,145400,242801740,19720,19720,19720,19720,97
|
|
20241024,145300,240888900,19730,19730,19730,19730,123
|
|
20241024,145200,238462110,19730,19730,19750,19730,181
|
|
20241024,145100,234890960,19740,19750,19760,19740,162
|
|
20241024,145000,231691680,19750,19750,19770,19750,225
|
|
20241024,144900,227246470,19740,19730,19740,19730,60
|
|
20241024,144800,226062150,19730,19740,19740,19730,135
|
|
20241024,144700,223398060,19740,19740,19740,19740,50
|
|
20241024,144600,222411060,19750,19740,19750,19740,70
|
|
20241024,144500,221029250,19740,19740,19740,19740,53
|
|
20241024,144400,219983030,19730,19740,19750,19730,352
|
|
20241024,144300,213037140,19730,19740,19740,19730,34
|
|
20241024,144200,212366160,19730,19720,19730,19720,32
|
|
20241024,144100,211734890,19700,19700,19700,19700,389
|
|
20241024,144000,204071590,19690,19690,19690,19690,71
|
|
20241024,143900,202673600,19690,19690,19690,19690,0
|
|
20241024,143800,202673600,19690,19690,19690,19690,26
|
|
20241024,143700,202161660,19690,19690,19690,19690,0
|
|
20241024,143600,202161660,19690,19690,19690,19690,0
|
|
20241024,143500,202161660,19690,19700,19710,19690,201
|
|
20241024,143400,198202070,19700,19700,19700,19700,145
|
|
20241024,143300,195345570,19700,19690,19700,19690,30
|
|
20241024,143200,194754650,19680,19680,19680,19680,28
|
|
20241024,143100,194203610,19680,19680,19680,19680,1
|
|
20241024,143000,194183930,19670,19680,19680,19670,79
|
|
20241024,142900,192629790,19680,19680,19680,19680,38
|
|
20241024,142800,191881950,19700,19700,19700,19700,1
|
|
20241024,142700,191862250,19680,19680,19680,19680,21
|
|
20241024,142600,191448970,19680,19680,19680,19680,0
|
|
20241024,142500,191448970,19680,19690,19690,19680,65
|
|
20241024,142400,190169150,19680,19680,19680,19680,18
|
|
20241024,142300,189814910,19700,19700,19700,19700,0
|
|
20241024,142200,189814910,19700,19700,19700,19680,49
|
|
20241024,142100,188850050,19700,19700,19700,19700,1
|
|
20241024,142000,188830350,19680,19680,19680,19680,59
|
|
20241024,141900,187669230,19690,19690,19690,19690,21
|
|
20241024,141800,187255740,19690,19690,19690,19690,37
|
|
20241024,141700,186527210,19690,19690,19690,19690,0
|
|
20241024,141600,186527210,19690,19690,19690,19690,38
|
|
20241024,141500,185778990,19690,19690,19690,19690,1
|
|
20241024,141400,185759300,19670,19670,19670,19670,8
|
|
20241024,141300,185601940,19680,19680,19680,19680,0
|
|
20241024,141200,185601940,19680,19680,19680,19680,0
|
|
20241024,141100,185601940,19680,19680,19690,19680,140
|
|
20241024,141000,182846520,19690,19700,19700,19690,123
|
|
20241024,140900,180424110,19700,19690,19720,19690,7
|
|
20241024,140800,180286200,19700,19700,19700,19700,21
|
|
20241024,140700,179872500,19700,19690,19700,19690,19
|
|
20241024,140600,179498210,19680,19680,19680,19680,2
|
|
20241024,140500,179458850,19690,19700,19700,19690,60
|
|
20241024,140400,178277040,19710,19690,19710,19690,19
|
|
20241024,140300,177902570,19680,19690,19730,19680,20
|
|
20241024,140200,177508390,19700,19700,19700,19700,0
|
|
20241024,140100,177508390,19700,19700,19720,19670,70
|
|
20241024,140000,176129400,19700,19710,19710,19700,23
|
|
20241024,135900,175676080,19700,19700,19700,19700,1
|
|
20241024,135800,175656380,19710,19700,19710,19700,36
|
|
20241024,135700,174946830,19720,19720,19720,19720,1
|
|
20241024,135600,174927110,19710,19700,19710,19700,22
|
|
20241024,135500,174493500,19720,19710,19720,19700,219
|
|
20241024,135400,170176180,19710,19710,19710,19710,0
|
|
20241024,135300,170176180,19710,19700,19710,19700,48
|
|
20241024,135200,169230110,19710,19700,19710,19700,19
|
|
20241024,135100,168855630,19720,19700,19720,19690,117
|
|
20241024,135000,166550860,19690,19690,19690,19690,1
|
|
20241024,134900,166531170,19690,19700,19700,19690,68
|
|
20241024,134800,165192070,19710,19720,19720,19700,34
|
|
20241024,134700,164521830,19700,19690,19700,19690,17
|
|
20241024,134600,164186950,19670,19670,19670,19670,0
|
|
20241024,134500,164186950,19670,19670,19670,19670,2
|
|
20241024,134400,164147610,19740,19740,19740,19740,1
|
|
20241024,134300,164127870,19660,19660,19660,19660,1
|
|
20241024,134200,164108210,19730,19700,19730,19700,163
|
|
20241024,134100,160896520,19710,19700,19710,19700,30
|
|
20241024,134000,160305510,19700,19660,19700,19660,70
|
|
20241024,133900,158928600,19660,19660,19660,19660,114
|
|
20241024,133800,156687360,19660,19660,19660,19660,7
|
|
20241024,133700,156549740,19660,19670,19690,19660,226
|
|
20241024,133600,152102540,19650,19650,19650,19650,0
|
|
20241024,133500,152102540,19650,19650,19650,19650,0
|
|
20241024,133400,152102540,19650,19650,19650,19650,41
|
|
20241024,133300,151296890,19670,19670,19670,19670,21
|
|
20241024,133200,150883820,19670,19650,19670,19650,82
|
|
20241024,133100,149272500,19660,19660,19660,19660,21
|
|
20241024,133000,148859640,19670,19670,19670,19670,50
|
|
20241024,132900,147876140,19660,19650,19660,19650,27
|
|
20241024,132800,147345380,19660,19660,19660,19660,38
|
|
20241024,132700,146598300,19660,19660,19660,19660,0
|
|
20241024,132600,146598300,19660,19660,19660,19660,83
|
|
20241024,132500,144966520,19650,19650,19650,19650,10
|
|
20241024,132400,144770020,19650,19650,19650,19650,17
|
|
20241024,132300,144435970,19630,19630,19630,19630,0
|
|
20241024,132200,144435970,19630,19630,19630,19630,0
|
|
20241024,132100,144435970,19630,19630,19630,19630,0
|
|
20241024,132000,144435970,19630,19630,19630,19630,0
|
|
20241024,131900,144435970,19630,19630,19630,19630,9
|
|
20241024,131800,144259300,19630,19630,19630,19630,0
|
|
20241024,131700,144259300,19630,19630,19630,19630,0
|
|
20241024,131600,144259300,19630,19630,19630,19630,0
|
|
20241024,131500,144259300,19630,19630,19630,19630,0
|
|
20241024,131400,144259300,19630,19630,19630,19630,0
|
|
20241024,131300,144259300,19630,19630,19630,19630,20
|
|
20241024,131200,143866700,19630,19630,19630,19630,55
|
|
20241024,131100,142787050,19620,19620,19620,19620,0
|
|
20241024,131000,142787050,19620,19620,19620,19620,0
|
|
20241024,130900,142787050,19620,19620,19620,19620,0
|
|
20241024,130800,142787050,19620,19620,19620,19620,0
|
|
20241024,130700,142787050,19620,19620,19620,19620,15
|
|
20241024,130600,142492750,19610,19610,19610,19610,0
|
|
20241024,130500,142492750,19610,19610,19610,19610,0
|
|
20241024,130400,142492750,19610,19610,19610,19610,0
|
|
20241024,130300,142492750,19610,19610,19610,19610,0
|
|
20241024,130200,142492750,19610,19610,19610,19610,2
|
|
20241024,130100,142453530,19610,19610,19610,19610,22
|
|
20241024,130000,142022110,19600,19610,19610,19600,2
|
|
20241024,125900,141982900,19610,19610,19610,19610,1
|
|
20241024,125800,141963290,19610,19610,19610,19610,0
|
|
20241024,125700,141963290,19610,19610,19610,19610,7
|
|
20241024,125600,141826020,19610,19610,19610,19610,3
|
|
20241024,125500,141767190,19610,19610,19610,19610,1
|
|
20241024,125400,141747580,19610,19610,19610,19610,50
|
|
20241024,125300,140767080,19620,19620,19620,19620,3
|
|
20241024,125200,140708220,19610,19610,19610,19610,0
|
|
20241024,125100,140708220,19610,19610,19610,19610,0
|
|
20241024,125000,140708220,19610,19610,19610,19610,0
|
|
20241024,124900,140708220,19610,19610,19610,19610,0
|
|
20241024,124800,140708220,19610,19610,19610,19610,18
|
|
20241024,124700,140355240,19600,19600,19600,19600,0
|
|
20241024,124600,140355240,19600,19600,19600,19600,0
|
|
20241024,124500,140355240,19600,19600,19600,19600,1
|
|
20241024,124400,140335640,19610,19610,19610,19610,0
|
|
20241024,124300,140335640,19610,19610,19610,19610,69
|
|
20241024,124200,138982550,19620,19620,19620,19620,0
|
|
20241024,124100,138982550,19620,19610,19620,19610,18
|
|
20241024,124000,138629560,19600,19600,19600,19600,0
|
|
20241024,123900,138629560,19600,19610,19610,19600,15
|
|
20241024,123800,138335550,19610,19610,19610,19610,0
|
|
20241024,123700,138335550,19610,19610,19610,19610,1
|
|
20241024,123600,138315940,19610,19610,19610,19610,0
|
|
20241024,123500,138315940,19610,19610,19610,19610,1
|
|
20241024,123400,138296330,19610,19610,19610,19610,11
|
|
20241024,123300,138080620,19610,19640,19640,19610,18
|
|
20241024,123200,137727610,19640,19640,19640,19640,1
|
|
20241024,123100,137707970,19640,19640,19640,19640,16
|
|
20241024,123000,137393730,19600,19610,19610,19600,10
|
|
20241024,122900,137197720,19610,19610,19610,19610,2
|
|
20241024,122800,137158500,19610,19610,19610,19610,5
|
|
20241024,122700,137060450,19610,19610,19610,19610,0
|
|
20241024,122600,137060450,19610,19610,19640,19610,108
|
|
20241024,122500,134942540,19610,19610,19610,19610,8
|
|
20241024,122400,134785660,19600,19640,19640,19600,201
|
|
20241024,122300,130844380,19640,19640,19640,19640,0
|
|
20241024,122200,130844380,19640,19640,19640,19640,33
|
|
20241024,122100,130196260,19650,19650,19650,19650,0
|
|
20241024,122000,130196260,19650,19650,19650,19650,40
|
|
20241024,121900,129410260,19650,19650,19650,19650,0
|
|
20241024,121800,129410260,19650,19650,19650,19650,0
|
|
20241024,121700,129410260,19650,19650,19650,19650,17
|
|
20241024,121600,129076210,19650,19650,19650,19650,1
|
|
20241024,121500,129056560,19650,19650,19650,19650,0
|
|
20241024,121400,129056560,19650,19650,19650,19650,0
|
|
20241024,121300,129056560,19650,19650,19650,19650,0
|
|
20241024,121200,129056560,19650,19650,19650,19650,0
|
|
20241024,121100,129056560,19650,19650,19650,19650,0
|
|
20241024,121000,129056560,19650,19650,19650,19650,0
|
|
20241024,120900,129056560,19650,19650,19650,19650,1
|
|
20241024,120800,129036910,19650,19650,19650,19650,0
|
|
20241024,120700,129036910,19650,19650,19650,19650,0
|
|
20241024,120600,129036910,19650,19640,19650,19640,18
|
|
20241024,120500,128683380,19660,19650,19660,19650,2
|
|
20241024,120400,128644070,19600,19600,19600,19600,1
|
|
20241024,120300,128624470,19650,19650,19650,19650,1
|
|
20241024,120200,128604820,19660,19660,19660,19660,0
|
|
20241024,120100,128604820,19660,19660,19660,19660,1
|
|
20241024,120000,128585160,19590,19590,19590,19590,0
|
|
20241024,115900,128585160,19590,19590,19590,19590,1
|
|
20241024,115800,128565570,19580,19580,19580,19580,0
|
|
20241024,115700,128565570,19580,19580,19580,19580,60
|
|
20241024,115600,127390770,19590,19590,19590,19590,162
|
|
20241024,115500,124217190,19580,19580,19580,19580,2
|
|
20241024,115400,124178030,19590,19660,19660,19590,80
|
|
20241024,115300,122610710,19640,19660,19660,19640,35
|
|
20241024,115200,121922950,19650,19650,19650,19650,0
|
|
20241024,115100,121922950,19650,19650,19650,19650,18
|
|
20241024,115000,121569250,19660,19660,19660,19660,1
|
|
20241024,114900,121549590,19660,19660,19660,19660,0
|
|
20241024,114800,121549590,19660,19660,19660,19660,54
|
|
20241024,114700,120487950,19660,19660,19660,19660,0
|
|
20241024,114600,120487950,19660,19650,19660,19650,15
|
|
20241024,114500,120193090,19590,19590,19590,19590,1
|
|
20241024,114400,120173500,19660,19660,19660,19660,18
|
|
20241024,114300,119819620,19630,19630,19630,19630,0
|
|
20241024,114200,119819620,19630,19640,19640,19630,19
|
|
20241024,114100,119446470,19660,19660,19660,19660,18
|
|
20241024,114000,119092590,19660,19660,19660,19660,0
|
|
20241024,113900,119092590,19660,19660,19660,19660,0
|
|
20241024,113800,119092590,19660,19660,19660,19660,1
|
|
20241024,113700,119072930,19570,19570,19570,19570,0
|
|
20241024,113600,119072930,19570,19570,19570,19570,0
|
|
20241024,113500,119072930,19570,19570,19570,19570,0
|
|
20241024,113400,119072930,19570,19570,19570,19570,0
|
|
20241024,113300,119072930,19570,19660,19660,19570,14
|
|
20241024,113200,118797780,19660,19660,19660,19660,0
|
|
20241024,113100,118797780,19660,19660,19660,19660,0
|
|
20241024,113000,118797780,19660,19560,19660,19560,9
|
|
20241024,112900,118621400,19570,19570,19570,19570,59
|
|
20241024,112800,117466770,19570,19580,19580,19570,134
|
|
20241024,112700,114844340,19580,19580,19580,19580,13
|
|
20241024,112600,114589800,19580,19580,19580,19580,17
|
|
20241024,112500,114256940,19580,19590,19650,19580,84
|
|
20241024,112400,112607260,19590,19590,19590,19590,13
|
|
20241024,112300,112352590,19650,19650,19650,19650,0
|
|
20241024,112200,112352590,19650,19650,19650,19650,0
|
|
20241024,112100,112352590,19650,19650,19650,19650,0
|
|
20241024,112000,112352590,19650,19650,19650,19650,0
|
|
20241024,111900,112352590,19650,19650,19650,19650,114
|
|
20241024,111800,110112490,19600,19600,19600,19600,106
|
|
20241024,111700,108034890,19590,19590,19590,19590,4
|
|
20241024,111600,107956530,19580,19580,19580,19580,0
|
|
20241024,111500,107956530,19580,19580,19580,19580,0
|
|
20241024,111400,107956530,19580,19580,19580,19580,0
|
|
20241024,111300,107956530,19580,19580,19580,19580,0
|
|
20241024,111200,107956530,19580,19580,19580,19580,0
|
|
20241024,111100,107956530,19580,19580,19580,19580,0
|
|
20241024,111000,107956530,19580,19580,19580,19580,139
|
|
20241024,110900,105234910,19570,19570,19570,19570,17
|
|
20241024,110800,104902220,19560,19560,19560,19560,0
|
|
20241024,110700,104902220,19560,19560,19560,19560,1
|
|
20241024,110600,104882660,19570,19570,19570,19570,120
|
|
20241024,110500,102534260,19570,19570,19570,19570,0
|
|
20241024,110400,102534260,19570,19570,19570,19570,100
|
|
20241024,110300,100577260,19570,19570,19570,19570,0
|
|
20241024,110200,100577260,19570,19570,19570,19570,47
|
|
20241024,110100,99657470,19580,19580,19580,19580,1
|
|
20241024,110000,99637890,19600,19600,19600,19600,0
|
|
20241024,105900,99637890,19600,19600,19600,19600,0
|
|
20241024,105800,99637890,19600,19600,19600,19600,0
|
|
20241024,105700,99637890,19600,19570,19600,19570,33
|
|
20241024,105600,98992050,19570,19570,19570,19570,110
|
|
20241024,105500,96839350,19570,19570,19570,19570,21
|
|
20241024,105400,96428380,19560,19560,19560,19560,0
|
|
20241024,105300,96428380,19560,19560,19560,19560,0
|
|
20241024,105200,96428380,19560,19560,19560,19560,0
|
|
20241024,105100,96428380,19560,19560,19560,19560,0
|
|
20241024,105000,96428380,19560,19560,19560,19560,0
|
|
20241024,104900,96428380,19560,19560,19560,19560,3
|
|
20241024,104800,96369700,19570,19570,19570,19570,1
|
|
20241024,104700,96350130,19570,19570,19570,19570,12
|
|
20241024,104600,96115290,19560,19560,19560,19560,1
|
|
20241024,104500,96095730,19560,19560,19560,19560,1
|
|
20241024,104400,96076170,19570,19570,19570,19570,54
|
|
20241024,104300,95019390,19570,19570,19570,19560,9
|
|
20241024,104200,94843320,19570,19570,19570,19570,1
|
|
20241024,104100,94823750,19570,19570,19570,19570,0
|
|
20241024,104000,94823750,19570,19570,19570,19570,10
|
|
20241024,103900,94628050,19570,19570,19570,19570,0
|
|
20241024,103800,94628050,19570,19570,19570,19570,0
|
|
20241024,103700,94628050,19570,19570,19570,19570,18
|
|
20241024,103600,94275790,19570,19570,19570,19570,0
|
|
20241024,103500,94275790,19570,19570,19570,19570,3
|
|
20241024,103400,94217080,19570,19570,19570,19570,0
|
|
20241024,103300,94217080,19570,19570,19570,19570,10
|
|
20241024,103200,94021380,19570,19570,19570,19570,1
|
|
20241024,103100,94001810,19570,19570,19570,19570,0
|
|
20241024,103000,94001810,19570,19570,19570,19570,32
|
|
20241024,102900,93375570,19570,19570,19570,19570,1
|
|
20241024,102800,93356000,19560,19560,19560,19560,0
|
|
20241024,102700,93356000,19560,19570,19570,19560,21
|
|
20241024,102600,92945230,19570,19570,19570,19570,202
|
|
20241024,102500,88992090,19570,19570,19570,19570,2
|
|
20241024,102400,88952950,19560,19560,19560,19560,0
|
|
20241024,102300,88952950,19560,19560,19560,19560,0
|
|
20241024,102200,88952950,19560,19560,19560,19560,0
|
|
20241024,102100,88952950,19560,19560,19560,19560,0
|
|
20241024,102000,88952950,19560,19560,19560,19560,0
|
|
20241024,101900,88952950,19560,19560,19560,19560,26
|
|
20241024,101800,88444390,19570,19570,19570,19570,10
|
|
20241024,101700,88248690,19570,19570,19570,19570,0
|
|
20241024,101600,88248690,19570,19580,19580,19570,112
|
|
20241024,101500,86055930,19580,19580,19580,19580,0
|
|
20241024,101400,86055930,19580,19580,19580,19580,4
|
|
20241024,101300,85977610,19580,19580,19580,19580,0
|
|
20241024,101200,85977610,19580,19600,19600,19580,164
|
|
20241024,101100,82764640,19600,19610,19610,19600,76
|
|
20241024,101000,81274700,19610,19610,19610,19610,88
|
|
20241024,100900,79549020,19600,19600,19600,19600,2
|
|
20241024,100800,79509820,19590,19580,19590,19580,35
|
|
20241024,100700,78824360,19580,19580,19580,19580,0
|
|
20241024,100600,78824360,19580,19580,19580,19580,0
|
|
20241024,100500,78824360,19580,19580,19580,19580,4
|
|
20241024,100400,78746040,19570,19600,19600,19570,169
|
|
20241024,100300,75436290,19650,19650,19650,19650,1
|
|
20241024,100200,75416640,19650,19650,19650,19650,0
|
|
20241024,100100,75416640,19650,19630,19650,19600,47
|
|
20241024,100000,74495360,19600,19650,19650,19600,6
|
|
20241024,095900,74377710,19630,19630,19630,19630,0
|
|
20241024,095800,74377710,19630,19630,19630,19630,6
|
|
20241024,095700,74259930,19630,19630,19630,19630,0
|
|
20241024,095600,74259930,19630,19630,19630,19630,0
|
|
20241024,095500,74259930,19630,19630,19630,19630,0
|
|
20241024,095400,74259930,19630,19630,19630,19630,38
|
|
20241024,095300,73513990,19570,19570,19570,19570,238
|
|
20241024,095200,68856330,19570,19570,19570,19570,2
|
|
20241024,095100,68817190,19570,19570,19570,19570,4
|
|
20241024,095000,68738910,19570,19570,19570,19570,2
|
|
20241024,094900,68699770,19560,19560,19560,19560,273
|
|
20241024,094800,63359890,19550,19550,19550,19550,16
|
|
20241024,094700,63047090,19560,19560,19560,19560,0
|
|
20241024,094600,63047090,19560,19550,19560,19550,20
|
|
20241024,094500,62656050,19550,19550,19550,19550,11
|
|
20241024,094400,62441000,19550,19560,19560,19550,51
|
|
20241024,094300,61443690,19560,19560,19560,19560,46
|
|
20241024,094200,60543930,19550,19550,19550,19550,5
|
|
20241024,094100,60446180,19540,19540,19540,19540,0
|
|
20241024,094000,60446180,19540,19550,19550,19540,88
|
|
20241024,093900,58726060,19550,19550,19550,19550,0
|
|
20241024,093800,58726060,19550,19550,19550,19550,5
|
|
20241024,093700,58628310,19560,19560,19560,19560,8
|
|
20241024,093600,58471830,19540,19540,19540,19540,0
|
|
20241024,093500,58471830,19540,19540,19540,19540,38
|
|
20241024,093400,57729310,19540,19540,19540,19540,3
|
|
20241024,093300,57670690,19530,19530,19530,19530,66
|
|
20241024,093200,56381710,19560,19560,19560,19560,0
|
|
20241024,093100,56381710,19560,19560,19560,19560,10
|
|
20241024,093000,56186110,19560,19550,19560,19530,259
|
|
20241024,092900,51125960,19560,19560,19570,19550,194
|
|
20241024,092800,47332610,19570,19670,19670,19570,76
|
|
20241024,092700,45845100,19670,19570,19670,19570,58
|
|
20241024,092600,44709840,19570,19590,19590,19560,232
|
|
20241024,092500,40169640,19590,19670,19670,19580,105
|
|
20241024,092400,38113240,19670,19670,19670,19670,1
|
|
20241024,092300,38093570,19580,19600,19600,19580,228
|
|
20241024,092200,33626320,19670,19680,19680,19600,21
|
|
20241024,092100,33214500,19680,19680,19680,19680,6
|
|
20241024,092000,33096420,19680,19680,19680,19680,2
|
|
20241024,091900,33057060,19690,19700,19700,19580,11
|
|
20241024,091800,32841450,19580,19620,19620,19580,444
|
|
20241024,091700,24136090,19700,19700,19700,19700,1
|
|
20241024,091600,24116390,19700,19630,19700,19630,131
|
|
20241024,091500,21544790,19700,19700,19700,19700,13
|
|
20241024,091400,21288690,19620,19620,19620,19610,39
|
|
20241024,091300,20523710,19620,19610,19620,19610,2
|
|
20241024,091200,20484480,19620,19620,19620,19620,4
|
|
20241024,091100,20406000,19620,19630,19630,19620,12
|
|
20241024,091000,20170540,19610,19700,19700,19610,86
|
|
20241024,090900,18481320,19700,19600,19700,19600,37
|
|
20241024,090800,17754220,19700,19590,19700,19590,21
|
|
20241024,090700,17342500,19590,19640,19640,19590,36
|
|
20241024,090600,16636870,19700,19700,19700,19700,1
|
|
20241024,090500,16617170,19590,19700,19700,19570,259
|
|
20241024,090400,11545920,19660,19600,19670,19600,21
|
|
20241024,090300,11134160,19610,19700,19700,19610,18
|
|
20241024,090200,10780870,19580,19580,19580,19580,0
|
|
20241024,090100,10780870,19580,19580,19580,19580,17
|
|
20241024,090000,10448010,19580,19690,19690,19580,532
|