577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183400,579787400,19580,19580,19580,19580,1341
|
|
20241025,183300,579787400,19580,19580,19580,19580,0
|
|
20241025,183200,579787400,19580,19580,19580,19580,0
|
|
20241025,183100,579787400,19580,19580,19580,19580,0
|
|
20241025,183000,579787400,19580,19580,19580,19580,0
|
|
20241025,182900,579787400,19580,19580,19580,19580,0
|
|
20241025,182800,579787400,19580,19580,19580,19580,0
|
|
20241025,182700,579787400,19580,19580,19580,19580,0
|
|
20241025,182600,579787400,19580,19580,19580,19580,0
|
|
20241025,182500,579787400,19580,19580,19580,19580,0
|
|
20241025,182400,579787400,19580,19580,19580,19580,0
|
|
20241025,182300,579787400,19580,19580,19580,19580,0
|
|
20241025,182200,579787400,19580,19580,19580,19580,0
|
|
20241025,182100,579787400,19580,19580,19580,19580,0
|
|
20241025,182000,579787400,19580,19580,19580,19580,0
|
|
20241025,181900,579787400,19580,19580,19580,19580,0
|
|
20241025,181800,579787400,19580,19580,19580,19580,0
|
|
20241025,181700,579787400,19580,19580,19580,19580,0
|
|
20241025,181600,579787400,19580,19580,19580,19580,0
|
|
20241025,181500,579787400,19580,19580,19580,19580,0
|
|
20241025,181400,579787400,19580,19580,19580,19580,0
|
|
20241025,181300,579787400,19580,19580,19580,19580,0
|
|
20241025,181200,579787400,19580,19580,19580,19580,0
|
|
20241025,181100,579787400,19580,19580,19580,19580,0
|
|
20241025,181000,579787400,19580,19580,19580,19580,0
|
|
20241025,180900,579787400,19580,19580,19580,19580,0
|
|
20241025,180800,579787400,19580,19580,19580,19580,0
|
|
20241025,180700,579787400,19580,19580,19580,19580,0
|
|
20241025,180600,579787400,19580,19580,19580,19580,0
|
|
20241025,180500,579787400,19580,19580,19580,19580,0
|
|
20241025,180400,579787400,19580,19580,19580,19580,1341
|
|
20241025,180300,579787400,19580,19580,19580,19580,0
|
|
20241025,180200,579787400,19580,19580,19580,19580,0
|
|
20241025,180100,579787400,19580,19580,19580,19580,0
|
|
20241025,180000,579787400,19580,19580,19580,19580,0
|
|
20241025,175900,579787400,19580,19580,19580,19580,0
|
|
20241025,175800,579787400,19580,19580,19580,19580,0
|
|
20241025,175700,579787400,19580,19580,19580,19580,0
|
|
20241025,175600,579787400,19580,19580,19580,19580,0
|
|
20241025,175500,579787400,19580,19580,19580,19580,0
|
|
20241025,175400,579787400,19580,19580,19580,19580,0
|
|
20241025,175300,579787400,19580,19580,19580,19580,0
|
|
20241025,175200,579787400,19580,19580,19580,19580,0
|
|
20241025,175100,579787400,19580,19580,19580,19580,0
|
|
20241025,175000,579787400,19580,19580,19580,19580,0
|
|
20241025,174900,579787400,19580,19580,19580,19580,0
|
|
20241025,174800,579787400,19580,19580,19580,19580,0
|
|
20241025,174700,579787400,19580,19580,19580,19580,0
|
|
20241025,174600,579787400,19580,19580,19580,19580,0
|
|
20241025,174500,579787400,19580,19580,19580,19580,0
|
|
20241025,174400,579787400,19580,19580,19580,19580,0
|
|
20241025,174300,579787400,19580,19580,19580,19580,0
|
|
20241025,174200,579787400,19580,19580,19580,19580,0
|
|
20241025,174100,579787400,19580,19580,19580,19580,0
|
|
20241025,174000,579787400,19580,19580,19580,19580,0
|
|
20241025,173900,579787400,19580,19580,19580,19580,0
|
|
20241025,173800,579787400,19580,19580,19580,19580,0
|
|
20241025,173700,579787400,19580,19580,19580,19580,0
|
|
20241025,173600,579787400,19580,19580,19580,19580,0
|
|
20241025,173500,579787400,19580,19580,19580,19580,0
|
|
20241025,173400,579787400,19580,19580,19580,19580,1341
|
|
20241025,173300,579787400,19580,19580,19580,19580,0
|
|
20241025,173200,579787400,19580,19580,19580,19580,0
|
|
20241025,173100,579787400,19580,19580,19580,19580,0
|
|
20241025,173000,579787400,19580,19580,19580,19580,0
|
|
20241025,172900,579787400,19580,19580,19580,19580,0
|
|
20241025,172800,579787400,19580,19580,19580,19580,0
|
|
20241025,172700,579787400,19580,19580,19580,19580,0
|
|
20241025,172600,579787400,19580,19580,19580,19580,0
|
|
20241025,172500,579787400,19580,19580,19580,19580,0
|
|
20241025,172400,579787400,19580,19580,19580,19580,0
|
|
20241025,172300,579787400,19580,19580,19580,19580,0
|
|
20241025,172200,579787400,19580,19580,19580,19580,0
|
|
20241025,172100,579787400,19580,19580,19580,19580,0
|
|
20241025,172000,579787400,19580,19580,19580,19580,0
|
|
20241025,171900,579787400,19580,19580,19580,19580,0
|
|
20241025,171800,579787400,19580,19580,19580,19580,0
|
|
20241025,171700,579787400,19580,19580,19580,19580,0
|
|
20241025,171600,579787400,19580,19580,19580,19580,0
|
|
20241025,171500,579787400,19580,19580,19580,19580,0
|
|
20241025,171400,579787400,19580,19580,19580,19580,0
|
|
20241025,171300,579787400,19580,19580,19580,19580,0
|
|
20241025,171200,579787400,19580,19580,19580,19580,0
|
|
20241025,171100,579787400,19580,19580,19580,19580,0
|
|
20241025,171000,579787400,19580,19580,19580,19580,0
|
|
20241025,170900,579787400,19580,19580,19580,19580,0
|
|
20241025,170800,579787400,19580,19580,19580,19580,0
|
|
20241025,170700,579787400,19580,19580,19580,19580,0
|
|
20241025,170600,579787400,19580,19580,19580,19580,0
|
|
20241025,170500,579787400,19580,19580,19580,19580,0
|
|
20241025,170400,579787400,19580,19580,19580,19580,1341
|
|
20241025,170300,579787400,19580,19580,19580,19580,0
|
|
20241025,170200,579787400,19580,19580,19580,19580,0
|
|
20241025,170100,579787400,19580,19580,19580,19580,0
|
|
20241025,170000,579787400,19580,19580,19580,19580,0
|
|
20241025,165900,579787400,19580,19580,19580,19580,0
|
|
20241025,165800,579787400,19580,19580,19580,19580,0
|
|
20241025,165700,579787400,19580,19580,19580,19580,0
|
|
20241025,165600,579787400,19580,19580,19580,19580,0
|
|
20241025,165500,579787400,19580,19580,19580,19580,0
|
|
20241025,165400,579787400,19580,19580,19580,19580,0
|
|
20241025,165300,579787400,19580,19580,19580,19580,0
|
|
20241025,165200,579787400,19580,19580,19580,19580,0
|
|
20241025,165100,579787400,19580,19580,19580,19580,0
|
|
20241025,165000,579787400,19580,19580,19580,19580,0
|
|
20241025,164900,579787400,19580,19580,19580,19580,0
|
|
20241025,164800,579787400,19580,19580,19580,19580,0
|
|
20241025,164700,579787400,19580,19580,19580,19580,0
|
|
20241025,164600,579787400,19580,19580,19580,19580,0
|
|
20241025,164500,579787400,19580,19580,19580,19580,0
|
|
20241025,164400,579787400,19580,19580,19580,19580,0
|
|
20241025,164300,579787400,19580,19580,19580,19580,0
|
|
20241025,164200,579787400,19580,19580,19580,19580,0
|
|
20241025,164100,579787400,19580,19580,19580,19580,0
|
|
20241025,164000,579787400,19580,19580,19580,19580,0
|
|
20241025,163900,579787400,19580,19580,19580,19580,0
|
|
20241025,163800,579787400,19580,19580,19580,19580,0
|
|
20241025,163700,579787400,19580,19580,19580,19580,0
|
|
20241025,163600,579787400,19580,19580,19580,19580,0
|
|
20241025,163500,579787400,19580,19580,19580,19580,0
|
|
20241025,163400,579787400,19580,19580,19580,19580,1341
|
|
20241025,163300,579787400,19580,19580,19580,19580,0
|
|
20241025,163200,579787400,19580,19580,19580,19580,0
|
|
20241025,163100,579787400,19580,19580,19580,19580,0
|
|
20241025,163000,579787400,19580,19580,19580,19580,0
|
|
20241025,162900,579787400,19580,19580,19580,19580,0
|
|
20241025,162800,579787400,19580,19580,19580,19580,0
|
|
20241025,162700,579787400,19580,19580,19580,19580,0
|
|
20241025,162600,579787400,19580,19580,19580,19580,0
|
|
20241025,162500,579787400,19580,19580,19580,19580,0
|
|
20241025,162400,579787400,19580,19580,19580,19580,0
|
|
20241025,162300,579787400,19580,19580,19580,19580,0
|
|
20241025,162200,579787400,19580,19580,19580,19580,0
|
|
20241025,162100,579787400,19580,19580,19580,19580,0
|
|
20241025,162000,579787400,19580,19580,19580,19580,0
|
|
20241025,161900,579787400,19580,19580,19580,19580,0
|
|
20241025,161800,579787400,19580,19580,19580,19580,0
|
|
20241025,161700,579787400,19580,19580,19580,19580,0
|
|
20241025,161600,579787400,19580,19580,19580,19580,0
|
|
20241025,161500,579787400,19580,19580,19580,19580,0
|
|
20241025,161400,579787400,19580,19580,19580,19580,0
|
|
20241025,161300,579787400,19580,19580,19580,19580,0
|
|
20241025,161200,579787400,19580,19580,19580,19580,0
|
|
20241025,161100,579787400,19580,19580,19580,19580,0
|
|
20241025,161000,579787400,19580,19580,19580,19580,0
|
|
20241025,160900,579787400,19580,19580,19580,19580,0
|
|
20241025,160800,579787400,19580,19580,19580,19580,0
|
|
20241025,160700,579787400,19580,19580,19580,19580,0
|
|
20241025,160600,579787400,19580,19580,19580,19580,0
|
|
20241025,160500,579787400,19580,19580,19580,19580,0
|
|
20241025,160400,579787400,19580,19580,19580,19580,1341
|
|
20241025,160300,579787400,19580,19580,19580,19580,0
|
|
20241025,160200,579787400,19580,19580,19580,19580,0
|
|
20241025,160100,579787400,19580,19580,19580,19580,0
|
|
20241025,160000,579787400,19580,19580,19580,19580,0
|
|
20241025,155900,579787400,19580,19580,19580,19580,0
|
|
20241025,155800,579787400,19580,19580,19580,19580,0
|
|
20241025,155700,579787400,19580,19580,19580,19580,0
|
|
20241025,155600,579787400,19580,19580,19580,19580,0
|
|
20241025,155500,579787400,19580,19580,19580,19580,0
|
|
20241025,155400,579787400,19580,19580,19580,19580,0
|
|
20241025,155300,579787400,19580,19580,19580,19580,0
|
|
20241025,155200,579787400,19580,19580,19580,19580,0
|
|
20241025,155100,579787400,19580,19580,19580,19580,0
|
|
20241025,155000,579787400,19580,19580,19580,19580,0
|
|
20241025,154900,579787400,19580,19580,19580,19580,0
|
|
20241025,154800,579787400,19580,19580,19580,19580,0
|
|
20241025,154700,579787400,19580,19580,19580,19580,0
|
|
20241025,154600,579787400,19580,19580,19580,19580,0
|
|
20241025,154500,579787400,19580,19580,19580,19580,0
|
|
20241025,154400,579787400,19580,19580,19580,19580,0
|
|
20241025,154300,579787400,19580,19580,19580,19580,0
|
|
20241025,154200,579787400,19580,19580,19580,19580,0
|
|
20241025,154100,579787400,19580,19580,19580,19580,0
|
|
20241025,154000,579787400,19580,19580,19580,19580,0
|
|
20241025,153900,579787400,19580,19580,19580,19580,0
|
|
20241025,153800,579787400,19580,19580,19580,19580,0
|
|
20241025,153700,579787400,19580,19580,19580,19580,0
|
|
20241025,153600,579787400,19580,19580,19580,19580,0
|
|
20241025,153500,579787400,19580,19580,19580,19580,0
|
|
20241025,153400,579787400,19580,19580,19580,19580,1341
|
|
20241025,153300,579787400,19580,19580,19580,19580,0
|
|
20241025,153200,579787400,19580,19580,19580,19580,0
|
|
20241025,153100,579787400,19580,19580,19580,19580,0
|
|
20241025,153000,579787400,19580,19580,19580,19580,1341
|
|
20241025,152900,553530620,19570,19570,19570,19570,0
|
|
20241025,152800,553530620,19570,19570,19570,19570,0
|
|
20241025,152700,553530620,19570,19570,19570,19570,0
|
|
20241025,152600,553530620,19570,19570,19570,19570,0
|
|
20241025,152500,553530620,19570,19570,19570,19570,0
|
|
20241025,152400,553530620,19570,19570,19570,19570,0
|
|
20241025,152300,553530620,19570,19570,19570,19570,0
|
|
20241025,152200,553530620,19570,19570,19570,19570,0
|
|
20241025,152100,553530620,19570,19570,19570,19570,0
|
|
20241025,152000,553530620,19570,19570,19570,19570,0
|
|
20241025,151900,553530620,19570,19560,19570,19560,126
|
|
20241025,151800,551065690,19570,19570,19570,19560,21
|
|
20241025,151700,550654730,19570,19560,19570,19560,78
|
|
20241025,151600,549128560,19570,19590,19590,19560,137
|
|
20241025,151500,546446120,19590,19580,19590,19580,57
|
|
20241025,151400,545330040,19580,19590,19590,19580,3
|
|
20241025,151300,545271280,19590,19610,19610,19590,88
|
|
20241025,151200,543545620,19640,19590,19640,19590,19
|
|
20241025,151100,543173360,19640,19610,19640,19610,48
|
|
20241025,151000,542232050,19640,19610,19640,19610,2
|
|
20241025,150900,542192800,19620,19610,19620,19610,11
|
|
20241025,150800,541977080,19610,19580,19640,19580,129
|
|
20241025,150700,539447700,19640,19640,19640,19580,60
|
|
20241025,150600,538269600,19570,19570,19570,19570,1
|
|
20241025,150500,538250030,19640,19640,19640,19640,1
|
|
20241025,150400,538230390,19640,19560,19640,19560,74
|
|
20241025,150300,536777110,19640,19570,19640,19560,23
|
|
20241025,150200,536325540,19560,19560,19560,19560,1
|
|
20241025,150100,536305980,19560,19550,19560,19550,8
|
|
20241025,150000,536149510,19560,19560,19560,19560,19
|
|
20241025,145900,535777870,19540,19540,19620,19540,26
|
|
20241025,145800,535269370,19540,19520,19540,19520,15
|
|
20241025,145700,534976290,19520,19520,19520,19520,0
|
|
20241025,145600,534976290,19520,19540,19540,19520,146
|
|
20241025,145500,532125650,19540,19520,19540,19520,37
|
|
20241025,145400,531402690,19530,19530,19530,19530,40
|
|
20241025,145300,530621490,19520,19530,19530,19520,2
|
|
20241025,145200,530582440,19530,19530,19530,19530,3
|
|
20241025,145100,530523850,19520,19530,19530,19520,37
|
|
20241025,145000,529801250,19520,19530,19530,19520,19
|
|
20241025,144900,529430190,19520,19520,19520,19520,85
|
|
20241025,144800,527770990,19520,19520,19520,19520,351
|
|
20241025,144700,520919470,19520,19530,19550,19520,437
|
|
20241025,144600,512384180,19550,19550,19550,19550,18
|
|
20241025,144500,512032280,19530,19530,19530,19530,1
|
|
20241025,144400,512012750,19530,19530,19530,19530,0
|
|
20241025,144300,512012750,19530,19550,19550,19530,219
|
|
20241025,144200,507731320,19550,19530,19550,19530,150
|
|
20241025,144100,504798840,19550,19540,19550,19540,201
|
|
20241025,144000,500869300,19530,19530,19530,19530,1
|
|
20241025,143900,500849770,19550,19530,19550,19530,101
|
|
20241025,143800,498875240,19530,19530,19530,19530,159
|
|
20241025,143700,495769970,19520,19520,19520,19520,1
|
|
20241025,143600,495750450,19530,19530,19530,19520,39
|
|
20241025,143500,494988790,19520,19520,19530,19520,45
|
|
20241025,143400,494110340,19530,19520,19530,19520,24
|
|
20241025,143300,493641680,19520,19520,19520,19520,66
|
|
20241025,143200,492353360,19520,19520,19520,19520,7
|
|
20241025,143100,492216720,19520,19520,19520,19520,1
|
|
20241025,143000,492197200,19520,19520,19520,19520,27
|
|
20241025,142900,491670160,19520,19520,19520,19520,1
|
|
20241025,142800,491650640,19530,19530,19530,19530,21
|
|
20241025,142700,491240510,19520,19530,19530,19520,3
|
|
20241025,142600,491181930,19520,19530,19530,19520,2
|
|
20241025,142500,491142880,19530,19530,19530,19530,5
|
|
20241025,142400,491045230,19520,19530,19530,19520,11
|
|
20241025,142300,490830410,19530,19520,19530,19520,9
|
|
20241025,142200,490654650,19530,19530,19530,19530,0
|
|
20241025,142100,490654650,19530,19520,19530,19520,19
|
|
20241025,142000,490283590,19530,19530,19530,19530,1
|
|
20241025,141900,490264060,19530,19530,19530,19530,0
|
|
20241025,141800,490264060,19530,19530,19530,19530,11
|
|
20241025,141700,490049230,19530,19530,19530,19530,18
|
|
20241025,141600,489697690,19530,19520,19530,19520,136
|
|
20241025,141500,487042900,19520,19520,19520,19520,1
|
|
20241025,141400,487023380,19530,19530,19530,19530,0
|
|
20241025,141300,487023380,19530,19530,19530,19530,23
|
|
20241025,141200,486574190,19520,19520,19520,19520,0
|
|
20241025,141100,486574190,19520,19520,19520,19520,28
|
|
20241025,141000,486027630,19520,19520,19520,19520,110
|
|
20241025,140900,483880430,19520,19520,19520,19520,0
|
|
20241025,140800,483880430,19520,19520,19520,19520,29
|
|
20241025,140700,483314350,19520,19520,19520,19520,0
|
|
20241025,140600,483314350,19520,19520,19520,19520,100
|
|
20241025,140500,481362350,19520,19520,19520,19520,0
|
|
20241025,140400,481362350,19520,19520,19520,19520,31
|
|
20241025,140300,480757230,19540,19530,19540,19530,54
|
|
20241025,140200,479702450,19520,19520,19520,19520,90
|
|
20241025,140100,477945650,19540,19550,19550,19540,62
|
|
20241025,140000,476734160,19550,19550,19550,19550,50
|
|
20241025,135900,475756660,19550,19550,19550,19550,0
|
|
20241025,135800,475756660,19550,19550,19550,19550,0
|
|
20241025,135700,475756660,19550,19550,19550,19550,0
|
|
20241025,135600,475756660,19550,19550,19550,19550,18
|
|
20241025,135500,475404760,19510,19520,19520,19510,100
|
|
20241025,135400,473453300,19520,19520,19520,19520,0
|
|
20241025,135300,473453300,19520,19540,19540,19520,2557
|
|
20241025,135200,423506950,19550,19550,19550,19550,0
|
|
20241025,135100,423506950,19550,19550,19560,19550,407
|
|
20241025,135000,415550070,19550,19550,19550,19550,10
|
|
20241025,134900,415354570,19560,19560,19560,19560,388
|
|
20241025,134800,407765290,19560,19560,19560,19560,0
|
|
20241025,134700,407765290,19560,19560,19560,19560,0
|
|
20241025,134600,407765290,19560,19560,19560,19560,0
|
|
20241025,134500,407765290,19560,19560,19560,19560,1
|
|
20241025,134400,407745730,19560,19560,19560,19560,0
|
|
20241025,134300,407745730,19560,19560,19560,19560,2
|
|
20241025,134200,407706610,19560,19560,19560,19560,0
|
|
20241025,134100,407706610,19560,19560,19560,19560,122
|
|
20241025,134000,405320290,19570,19570,19570,19570,57
|
|
20241025,133900,404204800,19570,19570,19570,19570,5
|
|
20241025,133800,404106950,19560,19560,19560,19560,55
|
|
20241025,133700,403031150,19570,19570,19570,19570,0
|
|
20241025,133600,403031150,19570,19570,19570,19570,0
|
|
20241025,133500,403031150,19570,19570,19570,19570,0
|
|
20241025,133400,403031150,19570,19570,19570,19570,15
|
|
20241025,133300,402737600,19570,19570,19570,19570,14
|
|
20241025,133200,402463620,19570,19570,19570,19570,0
|
|
20241025,133100,402463620,19570,19570,19570,19570,4
|
|
20241025,133000,402385340,19570,19570,19570,19570,172
|
|
20241025,132900,399019300,19560,19560,19560,19560,0
|
|
20241025,132800,399019300,19560,19560,19560,19560,0
|
|
20241025,132700,399019300,19560,19560,19560,19560,0
|
|
20241025,132600,399019300,19560,19560,19560,19560,28
|
|
20241025,132500,398471620,19550,19550,19550,19550,36
|
|
20241025,132400,397767820,19550,19550,19550,19550,0
|
|
20241025,132300,397767820,19550,19550,19550,19550,0
|
|
20241025,132200,397767820,19550,19550,19550,19550,0
|
|
20241025,132100,397767820,19550,19580,19580,19550,471
|
|
20241025,132000,388552590,19600,19610,19610,19600,137
|
|
20241025,131900,385866130,19620,19620,19620,19620,0
|
|
20241025,131800,385866130,19620,19620,19620,19620,0
|
|
20241025,131700,385866130,19620,19620,19620,19620,0
|
|
20241025,131600,385866130,19620,19620,19620,19620,1
|
|
20241025,131500,385846510,19620,19620,19620,19620,0
|
|
20241025,131400,385846510,19620,19620,19620,19620,0
|
|
20241025,131300,385846510,19620,19620,19620,19620,0
|
|
20241025,131200,385846510,19620,19620,19620,19620,0
|
|
20241025,131100,385846510,19620,19620,19620,19620,26
|
|
20241025,131000,385336390,19620,19620,19620,19610,78
|
|
20241025,130900,383806050,19620,19620,19620,19620,0
|
|
20241025,130800,383806050,19620,19620,19620,19620,0
|
|
20241025,130700,383806050,19620,19620,19620,19620,0
|
|
20241025,130600,383806050,19620,19590,19620,19590,173
|
|
20241025,130500,380416260,19590,19590,19590,19590,82
|
|
20241025,130400,378809880,19570,19570,19570,19570,0
|
|
20241025,130300,378809880,19570,19570,19570,19570,0
|
|
20241025,130200,378809880,19570,19570,19570,19570,525
|
|
20241025,130100,368535630,19610,19610,19610,19610,1
|
|
20241025,130000,368516020,19660,19660,19660,19660,1
|
|
20241025,125900,368496360,19570,19570,19570,19570,1
|
|
20241025,125800,368476790,19660,19660,19660,19660,0
|
|
20241025,125700,368476790,19660,19660,19660,19660,0
|
|
20241025,125600,368476790,19660,19660,19660,19660,0
|
|
20241025,125500,368476790,19660,19660,19660,19660,0
|
|
20241025,125400,368476790,19660,19660,19660,19660,10
|
|
20241025,125300,368280190,19570,19570,19570,19570,0
|
|
20241025,125200,368280190,19570,19570,19570,19570,0
|
|
20241025,125100,368280190,19570,19570,19570,19570,1
|
|
20241025,125000,368260620,19590,19590,19590,19590,200
|
|
20241025,124900,364342620,19570,19570,19570,19570,0
|
|
20241025,124800,364342620,19570,19570,19570,19570,55
|
|
20241025,124700,363266270,19580,19570,19580,19570,52
|
|
20241025,124600,362248340,19580,19580,19580,19580,0
|
|
20241025,124500,362248340,19580,19580,19580,19580,1
|
|
20241025,124400,362228760,19580,19580,19580,19580,24
|
|
20241025,124300,361758840,19580,19580,19580,19580,0
|
|
20241025,124200,361758840,19580,19580,19580,19580,0
|
|
20241025,124100,361758840,19580,19580,19580,19580,0
|
|
20241025,124000,361758840,19580,19580,19580,19580,83
|
|
20241025,123900,360133700,19580,19580,19580,19580,1
|
|
20241025,123800,360114120,19580,19580,19580,19580,5
|
|
20241025,123700,360016220,19570,19570,19570,19570,79
|
|
20241025,123600,358470190,19560,19560,19560,19560,20
|
|
20241025,123500,358078990,19560,19560,19560,19560,0
|
|
20241025,123400,358078990,19560,19560,19560,19560,0
|
|
20241025,123300,358078990,19560,19560,19560,19560,30
|
|
20241025,123200,357492190,19550,19560,19560,19550,8
|
|
20241025,123100,357335740,19550,19550,19550,19550,8
|
|
20241025,123000,357179340,19560,19560,19560,19560,1
|
|
20241025,122900,357159780,19560,19560,19560,19560,31
|
|
20241025,122800,356553420,19560,19560,19560,19560,29
|
|
20241025,122700,355986180,19560,19560,19560,19560,0
|
|
20241025,122600,355986180,19560,19560,19560,19560,20
|
|
20241025,122500,355594980,19560,19560,19560,19560,0
|
|
20241025,122400,355594980,19560,19560,19560,19560,7
|
|
20241025,122300,355458060,19550,19550,19550,19550,0
|
|
20241025,122200,355458060,19550,19550,19550,19550,0
|
|
20241025,122100,355458060,19550,19550,19550,19550,0
|
|
20241025,122000,355458060,19550,19550,19550,19550,0
|
|
20241025,121900,355458060,19550,19550,19550,19550,0
|
|
20241025,121800,355458060,19550,19560,19560,19550,359
|
|
20241025,121700,348439510,19550,19550,19550,19550,40
|
|
20241025,121600,347657510,19550,19550,19550,19550,0
|
|
20241025,121500,347657510,19550,19560,19560,19550,100
|
|
20241025,121400,345701660,19560,19560,19560,19560,0
|
|
20241025,121300,345701660,19560,19560,19560,19560,0
|
|
20241025,121200,345701660,19560,19560,19560,19560,0
|
|
20241025,121100,345701660,19560,19560,19560,19560,0
|
|
20241025,121000,345701660,19560,19560,19560,19560,68
|
|
20241025,120900,344371580,19560,19560,19560,19560,4
|
|
20241025,120800,344293340,19560,19560,19560,19560,20
|
|
20241025,120700,343902140,19550,19550,19550,19550,0
|
|
20241025,120600,343902140,19550,19550,19550,19550,0
|
|
20241025,120500,343902140,19550,19550,19550,19550,0
|
|
20241025,120400,343902140,19550,19550,19550,19550,28
|
|
20241025,120300,343354740,19560,19550,19560,19550,37
|
|
20241025,120200,342631380,19560,19560,19560,19560,16
|
|
20241025,120100,342318420,19560,19550,19560,19550,2
|
|
20241025,120000,342279310,19550,19550,19550,19550,0
|
|
20241025,115900,342279310,19550,19550,19550,19550,2
|
|
20241025,115800,342240210,19550,19550,19550,19550,4
|
|
20241025,115700,342162010,19550,19550,19550,19550,1
|
|
20241025,115600,342142460,19550,19550,19550,19550,4
|
|
20241025,115500,342064260,19550,19550,19550,19550,4
|
|
20241025,115400,341986060,19550,19550,19550,19550,10
|
|
20241025,115300,341790560,19550,19550,19550,19550,3
|
|
20241025,115200,341731910,19550,19550,19550,19550,4
|
|
20241025,115100,341653710,19550,19550,19550,19550,1
|
|
20241025,115000,341634160,19550,19550,19550,19550,4
|
|
20241025,114900,341555960,19550,19550,19550,19550,0
|
|
20241025,114800,341555960,19550,19550,19550,19540,65
|
|
20241025,114700,340285230,19550,19560,19560,19540,1118
|
|
20241025,114600,318421370,19560,19560,19560,19560,3
|
|
20241025,114500,318362690,19560,19560,19560,19560,3
|
|
20241025,114400,318304010,19560,19560,19560,19560,4
|
|
20241025,114300,318225770,19560,19560,19560,19560,3
|
|
20241025,114200,318167090,19560,19560,19560,19560,2
|
|
20241025,114100,318127970,19560,19560,19560,19560,3
|
|
20241025,114000,318069290,19570,19560,19570,19560,35
|
|
20241025,113900,317384670,19550,19550,19550,19550,2
|
|
20241025,113800,317345570,19550,19550,19560,19550,10
|
|
20241025,113700,317150000,19550,19550,19550,19550,32
|
|
20241025,113600,316524400,19550,19550,19550,19550,2
|
|
20241025,113500,316485300,19550,19560,19560,19550,5
|
|
20241025,113400,316387530,19550,19550,19550,19550,3
|
|
20241025,113300,316328880,19550,19550,19550,19550,7
|
|
20241025,113200,316192030,19550,19550,19550,19550,3
|
|
20241025,113100,316133380,19550,19550,19550,19550,33
|
|
20241025,113000,315488230,19560,19560,19560,19550,18
|
|
20241025,112900,315136160,19560,19560,19560,19560,2
|
|
20241025,112800,315097040,19560,19570,19570,19560,219
|
|
20241025,112700,310811310,19570,19570,19570,19570,0
|
|
20241025,112600,310811310,19570,19570,19570,19570,0
|
|
20241025,112500,310811310,19570,19580,19580,19570,31
|
|
20241025,112400,310204630,19580,19580,19580,19580,0
|
|
20241025,112300,310204630,19580,19580,19580,19580,1
|
|
20241025,112200,310185050,19580,19580,19580,19580,4
|
|
20241025,112100,310106730,19570,19570,19570,19570,28
|
|
20241025,112000,309558770,19570,19570,19570,19570,4
|
|
20241025,111900,309480490,19570,19570,19570,19570,0
|
|
20241025,111800,309480490,19570,19570,19570,19570,0
|
|
20241025,111700,309480490,19570,19570,19570,19570,0
|
|
20241025,111600,309480490,19570,19570,19570,19570,0
|
|
20241025,111500,309480490,19570,19570,19570,19570,66
|
|
20241025,111400,308188870,19570,19570,19570,19570,5
|
|
20241025,111300,308091020,19570,19570,19570,19570,0
|
|
20241025,111200,308091020,19570,19570,19570,19570,0
|
|
20241025,111100,308091020,19570,19570,19570,19570,5
|
|
20241025,111000,307993170,19570,19570,19570,19570,59
|
|
20241025,110900,306838540,19570,19550,19570,19550,7
|
|
20241025,110800,306701650,19550,19550,19550,19550,96
|
|
20241025,110700,304824850,19550,19550,19550,19550,4
|
|
20241025,110600,304746650,19540,19540,19540,19540,0
|
|
20241025,110500,304746650,19540,19540,19540,19540,0
|
|
20241025,110400,304746650,19540,19540,19540,19540,0
|
|
20241025,110300,304746650,19540,19540,19540,19540,32
|
|
20241025,110200,304121370,19540,19540,19540,19540,128
|
|
20241025,110100,301620250,19540,19530,19540,19530,21
|
|
20241025,110000,301210110,19540,19540,19540,19540,66
|
|
20241025,105900,299920470,19550,19550,19550,19550,2
|
|
20241025,105800,299881370,19550,19550,19550,19550,2
|
|
20241025,105700,299842270,19540,19540,19540,19540,0
|
|
20241025,105600,299842270,19540,19540,19540,19540,0
|
|
20241025,105500,299842270,19540,19540,19540,19540,5
|
|
20241025,105400,299744570,19540,19540,19540,19540,90
|
|
20241025,105300,297985970,19540,19540,19540,19540,46
|
|
20241025,105200,297087130,19530,19530,19530,19530,0
|
|
20241025,105100,297087130,19530,19530,19530,19530,56
|
|
20241025,105000,295993450,19540,19580,19580,19540,24
|
|
20241025,104900,295523730,19590,19530,19590,19530,235
|
|
20241025,104800,290933160,19530,19530,19530,19530,1
|
|
20241025,104700,290913630,19520,19520,19520,19520,100
|
|
20241025,104600,288961630,19530,19570,19570,19530,2177
|
|
20241025,104500,246376540,19570,19570,19570,19570,1
|
|
20241025,104400,246356970,19570,19570,19570,19570,28
|
|
20241025,104300,245809010,19580,19580,19580,19580,0
|
|
20241025,104200,245809010,19580,19580,19580,19580,0
|
|
20241025,104100,245809010,19580,19580,19580,19580,0
|
|
20241025,104000,245809010,19580,19580,19580,19580,57
|
|
20241025,103900,244692950,19570,19570,19570,19570,20
|
|
20241025,103800,244301550,19570,19580,19580,19570,1081
|
|
20241025,103700,223135860,19580,19580,19580,19580,0
|
|
20241025,103600,223135860,19580,19580,19580,19580,1
|
|
20241025,103500,223116280,19580,19580,19580,19580,0
|
|
20241025,103400,223116280,19580,19580,19580,19580,0
|
|
20241025,103300,223116280,19580,19580,19580,19580,0
|
|
20241025,103200,223116280,19580,19580,19580,19580,0
|
|
20241025,103100,223116280,19580,19580,19580,19580,150
|
|
20241025,103000,220179280,19590,19590,19590,19590,155
|
|
20241025,102900,217142830,19580,19580,19580,19580,11
|
|
20241025,102800,216927450,19590,19590,19590,19590,5
|
|
20241025,102700,216829500,19580,19580,19580,19580,1
|
|
20241025,102600,216809920,19590,19590,19590,19590,222
|
|
20241025,102500,212460940,19580,19580,19580,19580,454
|
|
20241025,102400,203571620,19570,19570,19570,19570,0
|
|
20241025,102300,203571620,19570,19570,19570,19570,34
|
|
20241025,102200,202906240,19570,19570,19570,19570,33
|
|
20241025,102100,202260430,19580,19580,19580,19580,0
|
|
20241025,102000,202260430,19580,19580,19580,19580,0
|
|
20241025,101900,202260430,19580,19580,19580,19580,19
|
|
20241025,101800,201888410,19580,19580,19580,19580,28
|
|
20241025,101700,201340170,19580,19580,19580,19580,0
|
|
20241025,101600,201340170,19580,19580,19580,19580,10
|
|
20241025,101500,201144370,19580,19580,19580,19580,10
|
|
20241025,101400,200948570,19580,19580,19580,19580,2
|
|
20241025,101300,200909410,19580,19580,19580,19580,1
|
|
20241025,101200,200889830,19580,19580,19580,19580,1
|
|
20241025,101100,200870250,19570,19580,19580,19570,159
|
|
20241025,101000,197758370,19580,19580,19580,19570,63
|
|
20241025,100900,196524840,19580,19580,19580,19580,5
|
|
20241025,100800,196426940,19590,19590,19590,19590,2
|
|
20241025,100700,196387760,19590,19590,19590,19590,0
|
|
20241025,100600,196387760,19590,19590,19590,19590,10
|
|
20241025,100500,196191860,19590,19590,19590,19590,0
|
|
20241025,100400,196191860,19590,19570,19590,19570,104
|
|
20241025,100300,194156560,19560,19560,19560,19560,1
|
|
20241025,100200,194137000,19570,19570,19570,19570,215
|
|
20241025,100100,189929450,19570,19570,19570,19570,11
|
|
20241025,100000,189714180,19570,19570,19570,19570,3
|
|
20241025,095900,189655470,19570,19570,19570,19570,52
|
|
20241025,095800,188637830,19560,19560,19560,19560,0
|
|
20241025,095700,188637830,19560,19580,19580,19560,829
|
|
20241025,095600,172412160,19590,19590,19590,19580,36
|
|
20241025,095500,171707220,19590,19590,19590,19590,4
|
|
20241025,095400,171628860,19580,19580,19580,19580,31
|
|
20241025,095300,171021880,19590,19590,19590,19590,2
|
|
20241025,095200,170982700,19580,19580,19580,19580,0
|
|
20241025,095100,170982700,19580,19580,19580,19580,28
|
|
20241025,095000,170434460,19590,19590,19590,19590,1
|
|
20241025,094900,170414870,19580,19580,19580,19580,0
|
|
20241025,094800,170414870,19580,19580,19580,19580,28
|
|
20241025,094700,169866630,19580,19580,19580,19580,0
|
|
20241025,094600,169866630,19580,19580,19580,19580,0
|
|
20241025,094500,169866630,19580,19570,19580,19570,35
|
|
20241025,094400,169181630,19570,19580,19580,19570,4
|
|
20241025,094300,169103340,19580,19580,19580,19580,18
|
|
20241025,094200,168750900,19590,19590,19590,19590,2
|
|
20241025,094100,168711720,19590,19590,19590,19590,157
|
|
20241025,094000,165636090,19590,19590,19590,19590,201
|
|
20241025,093900,161698500,19580,19580,19580,19580,18
|
|
20241025,093800,161346060,19590,19590,19590,19590,0
|
|
20241025,093700,161346060,19590,19590,19590,19590,5
|
|
20241025,093600,161248110,19590,19590,19590,19580,537
|
|
20241025,093500,150729380,19590,19590,19590,19590,12
|
|
20241025,093400,150494300,19590,19630,19630,19590,1672
|
|
20241025,093300,117702790,19630,19630,19650,19630,216
|
|
20241025,093200,113462360,19630,19670,19670,19630,2976
|
|
20241025,093100,54981920,19670,19660,19670,19660,5
|
|
20241025,093000,54883610,19660,19660,19660,19660,0
|
|
20241025,092900,54883610,19660,19670,19670,19660,557
|
|
20241025,092800,43928670,19670,19670,19670,19670,0
|
|
20241025,092700,43928670,19670,19670,19670,19670,2
|
|
20241025,092600,43889330,19680,19680,19680,19680,3
|
|
20241025,092500,43830290,19680,19680,19680,19680,20
|
|
20241025,092400,43436690,19680,19680,19680,19670,221
|
|
20241025,092300,39088560,19690,19710,19710,19690,93
|
|
20241025,092200,37256570,19710,19710,19710,19710,54
|
|
20241025,092100,36192230,19710,19710,19710,19710,51
|
|
20241025,092000,35187020,19710,19710,19710,19710,3
|
|
20241025,091900,35127890,19720,19720,19720,19720,23
|
|
20241025,091800,34674330,19720,19720,19720,19720,0
|
|
20241025,091700,34674330,19720,19760,19760,19720,66
|
|
20241025,091600,33372090,19760,19760,19760,19760,0
|
|
20241025,091500,33372090,19760,19700,19760,19700,238
|
|
20241025,091400,28677790,19660,19680,19680,19660,115
|
|
20241025,091300,26416060,19670,19670,19670,19670,0
|
|
20241025,091200,26416060,19670,19670,19670,19670,0
|
|
20241025,091100,26416060,19670,19670,19670,19670,108
|
|
20241025,091000,24291700,19670,19670,19670,19660,174
|
|
20241025,090900,20869140,19670,19670,19670,19670,17
|
|
20241025,090800,20534750,19670,19670,19670,19670,0
|
|
20241025,090700,20534750,19670,19670,19670,19670,23
|
|
20241025,090600,20082340,19670,19670,19670,19670,258
|
|
20241025,090500,15007480,19670,19680,19680,19670,186
|
|
20241025,090400,11348120,19680,19670,19680,19670,184
|
|
20241025,090300,7727460,19680,19740,19740,19680,10
|
|
20241025,090200,7530420,19670,19670,19670,19660,195
|
|
20241025,090100,3695460,19670,19660,19680,19660,80
|
|
20241025,090000,2122200,19650,19650,19650,19650,108
|