577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,183400,517550890,19970,19970,19970,19970,5071
|
|
20241028,183300,517550890,19970,19970,19970,19970,0
|
|
20241028,183200,517550890,19970,19970,19970,19970,0
|
|
20241028,183100,517550890,19970,19970,19970,19970,0
|
|
20241028,183000,517550890,19970,19970,19970,19970,0
|
|
20241028,182900,517550890,19970,19970,19970,19970,0
|
|
20241028,182800,517550890,19970,19970,19970,19970,0
|
|
20241028,182700,517550890,19970,19970,19970,19970,0
|
|
20241028,182600,517550890,19970,19970,19970,19970,0
|
|
20241028,182500,517550890,19970,19970,19970,19970,0
|
|
20241028,182400,517550890,19970,19970,19970,19970,0
|
|
20241028,182300,517550890,19970,19970,19970,19970,0
|
|
20241028,182200,517550890,19970,19970,19970,19970,0
|
|
20241028,182100,517550890,19970,19970,19970,19970,0
|
|
20241028,182000,517550890,19970,19970,19970,19970,0
|
|
20241028,181900,517550890,19970,19970,19970,19970,0
|
|
20241028,181800,517550890,19970,19970,19970,19970,0
|
|
20241028,181700,517550890,19970,19970,19970,19970,0
|
|
20241028,181600,517550890,19970,19970,19970,19970,0
|
|
20241028,181500,517550890,19970,19970,19970,19970,0
|
|
20241028,181400,517550890,19970,19970,19970,19970,0
|
|
20241028,181300,517550890,19970,19970,19970,19970,0
|
|
20241028,181200,517550890,19970,19970,19970,19970,0
|
|
20241028,181100,517550890,19970,19970,19970,19970,0
|
|
20241028,181000,517550890,19970,19970,19970,19970,0
|
|
20241028,180900,517550890,19970,19970,19970,19970,0
|
|
20241028,180800,517550890,19970,19970,19970,19970,0
|
|
20241028,180700,517550890,19970,19970,19970,19970,0
|
|
20241028,180600,517550890,19970,19970,19970,19970,0
|
|
20241028,180500,517550890,19970,19970,19970,19970,0
|
|
20241028,180400,517550890,19970,19970,19970,19970,5071
|
|
20241028,180300,517550890,19970,19970,19970,19970,0
|
|
20241028,180200,517550890,19970,19970,19970,19970,0
|
|
20241028,180100,517550890,19970,19970,19970,19970,0
|
|
20241028,180000,517550890,19970,19970,19970,19970,0
|
|
20241028,175900,517550890,19970,19970,19970,19970,0
|
|
20241028,175800,517550890,19970,19970,19970,19970,0
|
|
20241028,175700,517550890,19970,19970,19970,19970,0
|
|
20241028,175600,517550890,19970,19970,19970,19970,0
|
|
20241028,175500,517550890,19970,19970,19970,19970,0
|
|
20241028,175400,517550890,19970,19970,19970,19970,0
|
|
20241028,175300,517550890,19970,19970,19970,19970,0
|
|
20241028,175200,517550890,19970,19970,19970,19970,0
|
|
20241028,175100,517550890,19970,19970,19970,19970,0
|
|
20241028,175000,517550890,19970,19970,19970,19970,0
|
|
20241028,174900,517550890,19970,19970,19970,19970,0
|
|
20241028,174800,517550890,19970,19970,19970,19970,0
|
|
20241028,174700,517550890,19970,19970,19970,19970,0
|
|
20241028,174600,517550890,19970,19970,19970,19970,0
|
|
20241028,174500,517550890,19970,19970,19970,19970,0
|
|
20241028,174400,517550890,19970,19970,19970,19970,0
|
|
20241028,174300,517550890,19970,19970,19970,19970,0
|
|
20241028,174200,517550890,19970,19970,19970,19970,0
|
|
20241028,174100,517550890,19970,19970,19970,19970,0
|
|
20241028,174000,517550890,19970,19970,19970,19970,0
|
|
20241028,173900,517550890,19970,19970,19970,19970,0
|
|
20241028,173800,517550890,19970,19970,19970,19970,0
|
|
20241028,173700,517550890,19970,19970,19970,19970,0
|
|
20241028,173600,517550890,19970,19970,19970,19970,0
|
|
20241028,173500,517550890,19970,19970,19970,19970,0
|
|
20241028,173400,517550890,19970,19970,19970,19970,5071
|
|
20241028,173300,517550890,19970,19970,19970,19970,0
|
|
20241028,173200,517550890,19970,19970,19970,19970,0
|
|
20241028,173100,517550890,19970,19970,19970,19970,0
|
|
20241028,173000,517550890,19970,19970,19970,19970,0
|
|
20241028,172900,517550890,19970,19970,19970,19970,0
|
|
20241028,172800,517550890,19970,19970,19970,19970,0
|
|
20241028,172700,517550890,19970,19970,19970,19970,0
|
|
20241028,172600,517550890,19970,19970,19970,19970,0
|
|
20241028,172500,517550890,19970,19970,19970,19970,0
|
|
20241028,172400,517550890,19970,19970,19970,19970,0
|
|
20241028,172300,517550890,19970,19970,19970,19970,0
|
|
20241028,172200,517550890,19970,19970,19970,19970,0
|
|
20241028,172100,517550890,19970,19970,19970,19970,0
|
|
20241028,172000,517550890,19970,19970,19970,19970,0
|
|
20241028,171900,517550890,19970,19970,19970,19970,0
|
|
20241028,171800,517550890,19970,19970,19970,19970,0
|
|
20241028,171700,517550890,19970,19970,19970,19970,0
|
|
20241028,171600,517550890,19970,19970,19970,19970,0
|
|
20241028,171500,517550890,19970,19970,19970,19970,0
|
|
20241028,171400,517550890,19970,19970,19970,19970,0
|
|
20241028,171300,517550890,19970,19970,19970,19970,0
|
|
20241028,171200,517550890,19970,19970,19970,19970,0
|
|
20241028,171100,517550890,19970,19970,19970,19970,0
|
|
20241028,171000,517550890,19970,19970,19970,19970,0
|
|
20241028,170900,517550890,19970,19970,19970,19970,0
|
|
20241028,170800,517550890,19970,19970,19970,19970,0
|
|
20241028,170700,517550890,19970,19970,19970,19970,0
|
|
20241028,170600,517550890,19970,19970,19970,19970,0
|
|
20241028,170500,517550890,19970,19970,19970,19970,0
|
|
20241028,170400,517550890,19970,19970,19970,19970,5071
|
|
20241028,170300,517550890,19970,19970,19970,19970,0
|
|
20241028,170200,517550890,19970,19970,19970,19970,0
|
|
20241028,170100,517550890,19970,19970,19970,19970,0
|
|
20241028,170000,517550890,19970,19970,19970,19970,0
|
|
20241028,165900,517550890,19970,19970,19970,19970,0
|
|
20241028,165800,517550890,19970,19970,19970,19970,0
|
|
20241028,165700,517550890,19970,19970,19970,19970,0
|
|
20241028,165600,517550890,19970,19970,19970,19970,0
|
|
20241028,165500,517550890,19970,19970,19970,19970,0
|
|
20241028,165400,517550890,19970,19970,19970,19970,0
|
|
20241028,165300,517550890,19970,19970,19970,19970,0
|
|
20241028,165200,517550890,19970,19970,19970,19970,0
|
|
20241028,165100,517550890,19970,19970,19970,19970,0
|
|
20241028,165000,517550890,19970,19970,19970,19970,0
|
|
20241028,164900,517550890,19970,19970,19970,19970,0
|
|
20241028,164800,517550890,19970,19970,19970,19970,0
|
|
20241028,164700,517550890,19970,19970,19970,19970,0
|
|
20241028,164600,517550890,19970,19970,19970,19970,0
|
|
20241028,164500,517550890,19970,19970,19970,19970,0
|
|
20241028,164400,517550890,19970,19970,19970,19970,0
|
|
20241028,164300,517550890,19970,19970,19970,19970,0
|
|
20241028,164200,517550890,19970,19970,19970,19970,0
|
|
20241028,164100,517550890,19970,19970,19970,19970,0
|
|
20241028,164000,517550890,19970,19970,19970,19970,0
|
|
20241028,163900,517550890,19970,19970,19970,19970,0
|
|
20241028,163800,517550890,19970,19970,19970,19970,0
|
|
20241028,163700,517550890,19970,19970,19970,19970,0
|
|
20241028,163600,517550890,19970,19970,19970,19970,0
|
|
20241028,163500,517550890,19970,19970,19970,19970,0
|
|
20241028,163400,517550890,19970,19970,19970,19970,5071
|
|
20241028,163300,517550890,19970,19970,19970,19970,0
|
|
20241028,163200,517550890,19970,19970,19970,19970,0
|
|
20241028,163100,517550890,19970,19970,19970,19970,0
|
|
20241028,163000,517550890,19970,19970,19970,19970,0
|
|
20241028,162900,517550890,19970,19970,19970,19970,0
|
|
20241028,162800,517550890,19970,19970,19970,19970,0
|
|
20241028,162700,517550890,19970,19970,19970,19970,0
|
|
20241028,162600,517550890,19970,19970,19970,19970,0
|
|
20241028,162500,517550890,19970,19970,19970,19970,0
|
|
20241028,162400,517550890,19970,19970,19970,19970,0
|
|
20241028,162300,517550890,19970,19970,19970,19970,0
|
|
20241028,162200,517550890,19970,19970,19970,19970,0
|
|
20241028,162100,517550890,19970,19970,19970,19970,0
|
|
20241028,162000,517550890,19970,19970,19970,19970,0
|
|
20241028,161900,517550890,19970,19970,19970,19970,0
|
|
20241028,161800,517550890,19970,19970,19970,19970,0
|
|
20241028,161700,517550890,19970,19970,19970,19970,0
|
|
20241028,161600,517550890,19970,19970,19970,19970,0
|
|
20241028,161500,517550890,19970,19970,19970,19970,0
|
|
20241028,161400,517550890,19970,19970,19970,19970,0
|
|
20241028,161300,517550890,19970,19970,19970,19970,0
|
|
20241028,161200,517550890,19970,19970,19970,19970,0
|
|
20241028,161100,517550890,19970,19970,19970,19970,0
|
|
20241028,161000,517550890,19970,19970,19970,19970,0
|
|
20241028,160900,517550890,19970,19970,19970,19970,0
|
|
20241028,160800,517550890,19970,19970,19970,19970,0
|
|
20241028,160700,517550890,19970,19970,19970,19970,0
|
|
20241028,160600,517550890,19970,19970,19970,19970,0
|
|
20241028,160500,517550890,19970,19970,19970,19970,0
|
|
20241028,160400,517550890,19970,19970,19970,19970,5071
|
|
20241028,160300,517550890,19970,19970,19970,19970,0
|
|
20241028,160200,517550890,19970,19970,19970,19970,0
|
|
20241028,160100,517550890,19970,19970,19970,19970,0
|
|
20241028,160000,517550890,19970,19970,19970,19970,0
|
|
20241028,155900,517550890,19970,19970,19970,19970,0
|
|
20241028,155800,517550890,19970,19970,19970,19970,0
|
|
20241028,155700,517550890,19970,19970,19970,19970,0
|
|
20241028,155600,517550890,19970,19970,19970,19970,0
|
|
20241028,155500,517550890,19970,19970,19970,19970,0
|
|
20241028,155400,517550890,19970,19970,19970,19970,0
|
|
20241028,155300,517550890,19970,19970,19970,19970,0
|
|
20241028,155200,517550890,19970,19970,19970,19970,0
|
|
20241028,155100,517550890,19970,19970,19970,19970,0
|
|
20241028,155000,517550890,19970,19970,19970,19970,0
|
|
20241028,154900,517550890,19970,19970,19970,19970,0
|
|
20241028,154800,517550890,19970,19970,19970,19970,0
|
|
20241028,154700,517550890,19970,19970,19970,19970,0
|
|
20241028,154600,517550890,19970,19970,19970,19970,0
|
|
20241028,154500,517550890,19970,19970,19970,19970,0
|
|
20241028,154400,517550890,19970,19970,19970,19970,0
|
|
20241028,154300,517550890,19970,19970,19970,19970,0
|
|
20241028,154200,517550890,19970,19970,19970,19970,0
|
|
20241028,154100,517550890,19970,19970,19970,19970,0
|
|
20241028,154000,517550890,19970,19970,19970,19970,0
|
|
20241028,153900,517550890,19970,19970,19970,19970,0
|
|
20241028,153800,517550890,19970,19970,19970,19970,0
|
|
20241028,153700,517550890,19970,19970,19970,19970,0
|
|
20241028,153600,517550890,19970,19970,19970,19970,0
|
|
20241028,153500,517550890,19970,19970,19970,19970,0
|
|
20241028,153400,517550890,19970,19970,19970,19970,5071
|
|
20241028,153300,517550890,19970,19970,19970,19970,0
|
|
20241028,153200,517550890,19970,19970,19970,19970,0
|
|
20241028,153100,517550890,19970,19970,19970,19970,0
|
|
20241028,153000,517550890,19970,19970,19970,19970,5071
|
|
20241028,152900,416283020,19840,19840,19840,19840,0
|
|
20241028,152800,416283020,19840,19840,19840,19840,0
|
|
20241028,152700,416283020,19840,19840,19840,19840,0
|
|
20241028,152600,416283020,19840,19840,19840,19840,0
|
|
20241028,152500,416283020,19840,19840,19840,19840,0
|
|
20241028,152400,416283020,19840,19840,19840,19840,0
|
|
20241028,152300,416283020,19840,19840,19840,19840,0
|
|
20241028,152200,416283020,19840,19840,19840,19840,0
|
|
20241028,152100,416283020,19840,19840,19840,19840,0
|
|
20241028,152000,416283020,19840,19840,19840,19840,0
|
|
20241028,151900,416283020,19840,19840,19850,19840,247
|
|
20241028,151800,411382490,19840,19830,19850,19830,1187
|
|
20241028,151700,387830460,19830,19830,19830,19820,15
|
|
20241028,151600,387533020,19830,19800,19830,19790,212
|
|
20241028,151500,383335270,19800,19800,19800,19790,44
|
|
20241028,151400,382464080,19800,19800,19800,19790,52
|
|
20241028,151300,381434840,19800,19800,19800,19790,27
|
|
20241028,151200,380900280,19800,19800,19800,19790,16
|
|
20241028,151100,380583490,19800,19790,19800,19790,48
|
|
20241028,151000,379633420,19800,19800,19800,19800,13
|
|
20241028,150900,379376020,19800,19800,19800,19800,12
|
|
20241028,150800,379138420,19800,19800,19800,19800,14
|
|
20241028,150700,378861220,19800,19800,19800,19800,15
|
|
20241028,150600,378564220,19800,19800,19800,19800,15
|
|
20241028,150500,378267220,19800,19800,19800,19800,14
|
|
20241028,150400,377990020,19800,19800,19800,19790,33
|
|
20241028,150300,377336800,19800,19800,19800,19800,16
|
|
20241028,150200,377020000,19800,19800,19800,19790,16
|
|
20241028,150100,376703210,19800,19800,19800,19790,16
|
|
20241028,150000,376386420,19790,19800,19800,19790,51
|
|
20241028,145900,375376970,19790,19800,19800,19790,120
|
|
20241028,145800,373001130,19800,19800,19800,19790,16
|
|
20241028,145700,372684340,19800,19790,19800,19790,156
|
|
20241028,145600,369596970,19800,19800,19800,19800,15
|
|
20241028,145500,369299970,19800,19800,19800,19800,23
|
|
20241028,145400,368844570,19800,19800,19800,19800,15
|
|
20241028,145300,368547570,19790,19800,19800,19790,212
|
|
20241028,145200,364351970,19800,19800,19800,19790,28
|
|
20241028,145100,363797670,19800,19800,19800,19800,13
|
|
20241028,145000,363540270,19800,19800,19800,19790,87
|
|
20241028,144900,361818310,19790,19790,19800,19790,70
|
|
20241028,144800,360432980,19800,19790,19800,19790,45
|
|
20241028,144700,359542410,19800,19800,19800,19800,9
|
|
20241028,144600,359364210,19800,19790,19800,19790,11
|
|
20241028,144500,359146470,19800,19800,19800,19800,3
|
|
20241028,144400,359087070,19800,19800,19800,19800,4
|
|
20241028,144300,359007870,19800,19800,19800,19800,3
|
|
20241028,144200,358948470,19790,19790,19790,19790,1
|
|
20241028,144100,358928680,19790,19800,19800,19790,4
|
|
20241028,144000,358849490,19800,19800,19800,19800,1
|
|
20241028,143900,358829690,19800,19800,19800,19800,70
|
|
20241028,143800,357443690,19800,19800,19800,19800,0
|
|
20241028,143700,357443690,19800,19800,19800,19800,3
|
|
20241028,143600,357384290,19800,19800,19800,19800,0
|
|
20241028,143500,357384290,19800,19800,19800,19800,2
|
|
20241028,143400,357344690,19800,19800,19800,19800,7
|
|
20241028,143300,357206090,19800,19800,19800,19800,0
|
|
20241028,143200,357206090,19800,19800,19800,19800,2
|
|
20241028,143100,357166490,19800,19800,19800,19800,0
|
|
20241028,143000,357166490,19800,19800,19800,19800,1
|
|
20241028,142900,357146690,19800,19800,19800,19800,3
|
|
20241028,142800,357087290,19800,19790,19800,19790,304
|
|
20241028,142700,351071090,19800,19800,19800,19800,2
|
|
20241028,142600,351031490,19800,19800,19800,19800,105
|
|
20241028,142500,348952490,19790,19790,19790,19790,1
|
|
20241028,142400,348932700,19800,19790,19800,19790,4
|
|
20241028,142300,348853510,19800,19810,19810,19800,27
|
|
20241028,142200,348318870,19800,19800,19800,19800,20
|
|
20241028,142100,347922870,19810,19810,19810,19810,57
|
|
20241028,142000,346793700,19790,19820,19830,19790,85
|
|
20241028,141900,345108700,19820,19820,19830,19820,59
|
|
20241028,141800,343939310,19810,19830,19830,19810,62
|
|
20241028,141700,342709940,19790,19820,19830,19790,21
|
|
20241028,141600,342293640,19830,19820,19830,19820,226
|
|
20241028,141500,337813060,19820,19810,19820,19810,2
|
|
20241028,141400,337773430,19810,19820,19820,19810,59
|
|
20241028,141300,336604620,19820,19810,19820,19810,23
|
|
20241028,141200,336148980,19810,19820,19820,19810,4
|
|
20241028,141100,336069710,19810,19810,19810,19810,2
|
|
20241028,141000,336030090,19810,19820,19820,19810,18
|
|
20241028,140900,335673490,19820,19820,19820,19820,1
|
|
20241028,140800,335653670,19810,19790,19810,19790,16
|
|
20241028,140700,335336780,19800,19800,19800,19800,3
|
|
20241028,140600,335277380,19800,19800,19800,19800,2
|
|
20241028,140500,335237780,19770,19770,19770,19770,0
|
|
20241028,140400,335237780,19770,19770,19770,19770,0
|
|
20241028,140300,335237780,19770,19830,19830,19770,70
|
|
20241028,140200,333851370,19830,19830,19830,19830,0
|
|
20241028,140100,333851370,19830,19830,19830,19830,2
|
|
20241028,140000,333811710,19770,19820,19820,19770,302
|
|
20241028,135900,327826670,19830,19830,19830,19830,1
|
|
20241028,135800,327806840,19830,19830,19830,19830,2
|
|
20241028,135700,327767180,19830,19820,19830,19820,41
|
|
20241028,135600,326954420,19820,19820,19830,19820,364
|
|
20241028,135500,319739820,19810,19810,19820,19810,4
|
|
20241028,135400,319660570,19820,19820,19820,19820,10
|
|
20241028,135300,319462370,19820,19820,19820,19820,98
|
|
20241028,135200,317520010,19820,19810,19820,19810,462
|
|
20241028,135100,308366280,19800,19810,19810,19800,11
|
|
20241028,135000,308148400,19810,19800,19810,19800,12
|
|
20241028,134900,307910780,19800,19810,19810,19800,38
|
|
20241028,134800,307158020,19800,19790,19800,19790,38
|
|
20241028,134700,306405630,19790,19790,19790,19790,1
|
|
20241028,134600,306385840,19810,19800,19810,19800,38
|
|
20241028,134500,305633270,19770,19780,19800,19770,31
|
|
20241028,134400,305019730,19780,19780,19780,19780,1
|
|
20241028,134300,304999950,19770,19780,19800,19770,21
|
|
20241028,134200,304584220,19780,19780,19780,19780,2
|
|
20241028,134100,304544660,19780,19780,19780,19770,21
|
|
20241028,134000,304129290,19800,19800,19800,19800,54
|
|
20241028,133900,303060090,19800,19810,19810,19800,21
|
|
20241028,133800,302644270,19800,19810,19810,19800,15
|
|
20241028,133700,302347260,19810,19810,19810,19810,1
|
|
20241028,133600,302327450,19800,19810,19810,19800,19
|
|
20241028,133500,301951200,19800,19800,19800,19800,0
|
|
20241028,133400,301951200,19800,19800,19800,19800,0
|
|
20241028,133300,301951200,19800,19800,19800,19800,315
|
|
20241028,133200,295714200,19760,19760,19760,19760,17
|
|
20241028,133100,295378280,19770,19790,19790,19770,56
|
|
20241028,133000,294270730,19800,19790,19800,19790,17
|
|
20241028,132900,293934290,19800,19800,19800,19800,1
|
|
20241028,132800,293914490,19800,19800,19800,19800,0
|
|
20241028,132700,293914490,19800,19800,19800,19800,2
|
|
20241028,132600,293874890,19800,19800,19800,19800,143
|
|
20241028,132500,291043490,19800,19790,19800,19790,56
|
|
20241028,132400,289935220,19790,19790,19800,19790,63
|
|
20241028,132300,288688440,19790,19790,19790,19790,9
|
|
20241028,132200,288510330,19790,19790,19790,19790,9
|
|
20241028,132100,288332220,19790,19790,19790,19790,0
|
|
20241028,132000,288332220,19790,19790,19790,19780,12
|
|
20241028,131900,288094840,19790,19790,19790,19790,0
|
|
20241028,131800,288094840,19790,19790,19790,19790,58
|
|
20241028,131700,286947020,19790,19800,19800,19790,50
|
|
20241028,131600,285957500,19790,19790,19790,19790,1
|
|
20241028,131500,285937710,19790,19790,19800,19790,28
|
|
20241028,131400,285383550,19790,19790,19790,19790,0
|
|
20241028,131300,285383550,19790,19790,19790,19790,5
|
|
20241028,131200,285284600,19790,19790,19790,19790,36
|
|
20241028,131100,284572160,19790,19790,19790,19790,1
|
|
20241028,131000,284552370,19790,19770,19790,19770,127
|
|
20241028,130900,282040640,19760,19770,19770,19760,23
|
|
20241028,130800,281586150,19760,19750,19760,19750,81
|
|
20241028,130700,279986180,19750,19750,19750,19750,2
|
|
20241028,130600,279946680,19750,19740,19750,19740,57
|
|
20241028,130500,278821490,19740,19740,19740,19740,0
|
|
20241028,130400,278821490,19740,19740,19740,19740,6
|
|
20241028,130300,278703050,19730,19730,19730,19730,4
|
|
20241028,130200,278624130,19730,19740,19740,19730,39
|
|
20241028,130100,277854630,19740,19730,19740,19730,2
|
|
20241028,130000,277815160,19730,19740,19740,19730,9
|
|
20241028,125900,277637570,19720,19730,19730,19720,39
|
|
20241028,125800,276868280,19740,19740,19740,19740,1
|
|
20241028,125700,276848540,19710,19710,19710,19710,231
|
|
20241028,125600,272295530,19710,19700,19710,19700,8
|
|
20241028,125500,272137920,19700,19710,19710,19700,8
|
|
20241028,125400,271980300,19700,19700,19700,19700,1
|
|
20241028,125300,271960600,19710,19710,19710,19710,1
|
|
20241028,125200,271940890,19700,19700,19700,19700,31
|
|
20241028,125100,271330190,19700,19710,19710,19700,134
|
|
20241028,125000,268690380,19710,19710,19710,19710,25
|
|
20241028,124900,268197630,19710,19710,19710,19710,4
|
|
20241028,124800,268118790,19710,19710,19710,19710,0
|
|
20241028,124700,268118790,19710,19710,19710,19710,1
|
|
20241028,124600,268099080,19710,19710,19710,19710,1
|
|
20241028,124500,268079370,19710,19700,19710,19700,2
|
|
20241028,124400,268039960,19710,19710,19710,19710,2
|
|
20241028,124300,268000540,19710,19710,19710,19710,3
|
|
20241028,124200,267941410,19710,19740,19740,19710,5
|
|
20241028,124100,267842760,19730,19730,19730,19730,0
|
|
20241028,124000,267842760,19730,19720,19730,19720,7
|
|
20241028,123900,267704680,19740,19740,19740,19740,1
|
|
20241028,123800,267684940,19710,19720,19720,19710,18
|
|
20241028,123700,267330140,19730,19730,19730,19730,1
|
|
20241028,123600,267310410,19730,19740,19740,19730,6
|
|
20241028,123500,267191980,19740,19750,19750,19740,26
|
|
20241028,123400,266678720,19750,19740,19750,19740,10
|
|
20241028,123300,266481310,19750,19740,19750,19740,11
|
|
20241028,123200,266264120,19750,19750,19750,19750,0
|
|
20241028,123100,266264120,19750,19750,19750,19750,57
|
|
20241028,123000,265138370,19740,19740,19740,19740,17
|
|
20241028,122900,264802790,19740,19750,19750,19740,28
|
|
20241028,122800,264250040,19750,19750,19750,19750,4
|
|
20241028,122700,264171040,19750,19750,19750,19750,1
|
|
20241028,122600,264151290,19750,19740,19750,19740,8
|
|
20241028,122500,263993360,19750,19750,19750,19750,2
|
|
20241028,122400,263953860,19750,19750,19750,19750,0
|
|
20241028,122300,263953860,19750,19750,19750,19750,5
|
|
20241028,122200,263855110,19750,19750,19750,19750,1
|
|
20241028,122100,263835360,19750,19740,19750,19740,149
|
|
20241028,122000,260894080,19730,19730,19730,19730,43
|
|
20241028,121900,260045690,19700,19730,19730,19700,7
|
|
20241028,121800,259907720,19720,19710,19720,19690,31
|
|
20241028,121700,259296860,19720,19720,19720,19700,17
|
|
20241028,121600,258961850,19730,19730,19730,19720,7
|
|
20241028,121500,258823780,19740,19740,19740,19740,0
|
|
20241028,121400,258823780,19740,19740,19740,19740,1
|
|
20241028,121300,258804040,19720,19740,19740,19720,10
|
|
20241028,121200,258606740,19710,19710,19710,19710,50
|
|
20241028,121100,257621240,19740,19740,19740,19740,2
|
|
20241028,121000,257581760,19660,19660,19660,19660,0
|
|
20241028,120900,257581760,19660,19660,19660,19660,3
|
|
20241028,120800,257522780,19700,19680,19700,19680,7
|
|
20241028,120700,257384920,19680,19660,19680,19660,4
|
|
20241028,120600,257306240,19670,19740,19740,19670,3
|
|
20241028,120500,257247160,19670,19730,19730,19670,11
|
|
20241028,120400,257030250,19730,19660,19730,19660,34
|
|
20241028,120300,256359640,19670,19670,19730,19670,5
|
|
20241028,120200,256261230,19670,19670,19670,19670,2
|
|
20241028,120100,256221890,19650,19650,19740,19650,23
|
|
20241028,120000,255768410,19690,19690,19700,19650,1508
|
|
20241028,115900,226134150,19680,19740,19740,19680,5
|
|
20241028,115800,226035690,19750,19760,19760,19750,8
|
|
20241028,115700,225877620,19760,19760,19760,19760,25
|
|
20241028,115600,225383620,19770,19760,19770,19760,9
|
|
20241028,115500,225205750,19700,19680,19760,19680,23
|
|
20241028,115400,224752650,19690,19690,19690,19690,2
|
|
20241028,115300,224713270,19680,19690,19770,19680,5
|
|
20241028,115200,224614760,19680,19680,19680,19680,2
|
|
20241028,115100,224575400,19690,19690,19730,19690,23
|
|
20241028,115000,224121810,19770,19680,19770,19680,3
|
|
20241028,114900,224062680,19680,19730,19730,19680,4
|
|
20241028,114800,223983860,19710,19770,19770,19710,13
|
|
20241028,114700,223726970,19770,19720,19790,19720,181
|
|
20241028,114600,220146940,19700,19700,19700,19700,2
|
|
20241028,114500,220107540,19690,19680,19770,19680,101
|
|
20241028,114400,218112220,19760,19770,19770,19760,6
|
|
20241028,114300,217993610,19750,19790,19790,19730,7
|
|
20241028,114200,217855360,19700,19690,19700,19690,4
|
|
20241028,114100,217776580,19680,19680,19680,19680,2
|
|
20241028,114000,217737220,19720,19730,19780,19720,6
|
|
20241028,113900,217618810,19780,19780,19780,19780,0
|
|
20241028,113800,217618810,19780,19770,19780,19770,124
|
|
20241028,113700,215166780,19690,19690,19690,19690,0
|
|
20241028,113600,215166780,19690,19750,19800,19690,967
|
|
20241028,113500,196088270,19750,19750,19750,19750,8
|
|
20241028,113400,195930270,19750,19740,19750,19740,6
|
|
20241028,113300,195811800,19740,19690,19740,19690,966
|
|
20241028,113200,176785720,19690,19690,19690,19690,2
|
|
20241028,113100,176746340,19700,19700,19700,19700,0
|
|
20241028,113000,176746340,19700,19700,19700,19700,2
|
|
20241028,112900,176706940,19650,19650,19650,19650,627
|
|
20241028,112800,164386390,19690,19700,19700,19690,162
|
|
20241028,112700,161196600,19700,19700,19700,19700,2
|
|
20241028,112600,161157200,19690,19690,19690,19690,0
|
|
20241028,112500,161157200,19690,19700,19700,19690,6
|
|
20241028,112400,161039010,19690,19700,19700,19690,101
|
|
20241028,112300,159049320,19700,19700,19700,19700,1
|
|
20241028,112200,159029620,19700,19700,19700,19700,2
|
|
20241028,112100,158990220,19700,19700,19700,19700,0
|
|
20241028,112000,158990220,19700,19700,19700,19700,2
|
|
20241028,111900,158950820,19660,19660,19660,19660,34
|
|
20241028,111800,158282380,19650,19650,19650,19650,766
|
|
20241028,111700,143230480,19660,19660,19660,19660,8
|
|
20241028,111600,143073200,19660,19680,19680,19660,7
|
|
20241028,111500,142935500,19700,19700,19700,19700,0
|
|
20241028,111400,142935500,19700,19660,19700,19660,6
|
|
20241028,111300,142817500,19660,19660,19660,19660,4
|
|
20241028,111200,142738860,19660,19660,19660,19660,7
|
|
20241028,111100,142601240,19660,19700,19700,19660,49
|
|
20241028,111000,141636380,19700,19700,19700,19700,184
|
|
20241028,110900,138011580,19700,19690,19700,19690,7
|
|
20241028,110800,137873700,19670,19650,19670,19650,31
|
|
20241028,110700,137264500,19650,19650,19650,19650,256
|
|
20241028,110600,132234100,19650,19650,19650,19640,6
|
|
20241028,110500,132116210,19640,19640,19640,19640,3
|
|
20241028,110400,132057290,19640,19650,19650,19640,105
|
|
20241028,110300,129994070,19650,19650,19650,19650,0
|
|
20241028,110200,129994070,19650,19650,19650,19650,0
|
|
20241028,110100,129994070,19650,19620,19650,19620,13
|
|
20241028,110000,129738920,19620,19620,19620,19610,12
|
|
20241028,105900,129503490,19620,19650,19650,19620,8
|
|
20241028,105800,129346350,19650,19650,19650,19650,0
|
|
20241028,105700,129346350,19650,19650,19650,19640,178
|
|
20241028,105600,125848980,19650,19610,19650,19610,80
|
|
20241028,105500,124280100,19610,19630,19630,19610,494
|
|
20241028,105400,114592720,19640,19640,19640,19640,1
|
|
20241028,105300,114573080,19640,19640,19640,19640,223
|
|
20241028,105200,110193360,19640,19640,19640,19640,2
|
|
20241028,105100,110154080,19630,19640,19640,19630,18
|
|
20241028,105000,109800730,19630,19630,19630,19630,1
|
|
20241028,104900,109781100,19630,19630,19630,19630,5
|
|
20241028,104800,109682950,19640,19640,19640,19640,4
|
|
20241028,104700,109604390,19640,19640,19640,19640,0
|
|
20241028,104600,109604390,19640,19640,19640,19640,2
|
|
20241028,104500,109565110,19610,19620,19620,19610,297
|
|
20241028,104400,103740900,19630,19630,19630,19630,2
|
|
20241028,104300,103701640,19630,19640,19640,19630,20
|
|
20241028,104200,103308850,19640,19640,19640,19640,0
|
|
20241028,104100,103308850,19640,19650,19650,19640,2
|
|
20241028,104000,103269560,19640,19640,19640,19640,0
|
|
20241028,103900,103269560,19640,19650,19650,19640,3
|
|
20241028,103800,103210630,19640,19640,19640,19640,0
|
|
20241028,103700,103210630,19640,19640,19640,19640,1
|
|
20241028,103600,103190990,19620,19620,19620,19620,0
|
|
20241028,103500,103190990,19620,19620,19620,19620,0
|
|
20241028,103400,103190990,19620,19620,19620,19620,0
|
|
20241028,103300,103190990,19620,19620,19620,19620,1
|
|
20241028,103200,103171370,19610,19610,19610,19610,0
|
|
20241028,103100,103171370,19610,19610,19610,19610,1
|
|
20241028,103000,103151760,19610,19620,19620,19610,18
|
|
20241028,102900,102798610,19640,19640,19640,19640,1
|
|
20241028,102800,102778970,19640,19640,19640,19640,0
|
|
20241028,102700,102778970,19640,19620,19640,19620,18
|
|
20241028,102600,102425470,19620,19620,19620,19620,23
|
|
20241028,102500,101974210,19650,19650,19650,19650,19
|
|
20241028,102400,101600860,19650,19650,19650,19650,0
|
|
20241028,102300,101600860,19650,19650,19650,19650,2
|
|
20241028,102200,101561560,19650,19650,19650,19650,1
|
|
20241028,102100,101541910,19650,19650,19650,19650,0
|
|
20241028,102000,101541910,19650,19610,19650,19610,134
|
|
20241028,101900,98914130,19610,19620,19620,19600,200
|
|
20241028,101800,94990430,19620,19650,19650,19620,200
|
|
20241028,101700,91064640,19650,19650,19650,19650,5
|
|
20241028,101600,90966390,19650,19650,19650,19650,11
|
|
20241028,101500,90750240,19650,19650,19650,19650,33
|
|
20241028,101400,90101790,19650,19640,19650,19640,121
|
|
20241028,101300,87724150,19640,19640,19640,19640,0
|
|
20241028,101200,87724150,19640,19640,19640,19640,39
|
|
20241028,101100,86958190,19650,19650,19650,19650,0
|
|
20241028,101000,86958190,19650,19650,19650,19650,0
|
|
20241028,100900,86958190,19650,19610,19650,19610,26
|
|
20241028,100800,86448290,19640,19640,19640,19640,59
|
|
20241028,100700,85289530,19640,19640,19640,19640,1
|
|
20241028,100600,85269890,19650,19590,19650,19590,19
|
|
20241028,100500,84897620,19590,19650,19650,19590,29
|
|
20241028,100400,84329450,19650,19650,19650,19650,0
|
|
20241028,100300,84329450,19650,19650,19650,19650,1
|
|
20241028,100200,84309800,19650,19650,19650,19650,2
|
|
20241028,100100,84270500,19590,19590,19590,19590,36
|
|
20241028,100000,83565260,19590,19590,19590,19590,20
|
|
20241028,095900,83173460,19590,19600,19600,19590,68
|
|
20241028,095800,81841040,19600,19600,19600,19600,5
|
|
20241028,095700,81743040,19600,19600,19600,19590,8
|
|
20241028,095600,81586250,19600,19630,19630,19590,382
|
|
20241028,095500,74098720,19660,19630,19660,19630,2
|
|
20241028,095400,74059430,19630,19650,19650,19630,48
|
|
20241028,095300,73116330,19670,19670,19670,19670,2
|
|
20241028,095200,73076990,19670,19670,19670,19670,2
|
|
20241028,095100,73037650,19640,19660,19660,19640,223
|
|
20241028,095000,68653540,19670,19670,19670,19670,0
|
|
20241028,094900,68653540,19670,19670,19670,19670,0
|
|
20241028,094800,68653540,19670,19670,19670,19670,0
|
|
20241028,094700,68653540,19670,19670,19670,19670,26
|
|
20241028,094600,68142120,19690,19690,19690,19690,0
|
|
20241028,094500,68142120,19690,19690,19690,19690,1
|
|
20241028,094400,68122430,19690,19690,19690,19690,23
|
|
20241028,094300,67669560,19690,19690,19690,19690,24
|
|
20241028,094200,67197000,19690,19690,19690,19690,6
|
|
20241028,094100,67078860,19690,19690,19690,19690,5
|
|
20241028,094000,66980410,19690,19690,19690,19690,5
|
|
20241028,093900,66881960,19700,19700,19700,19700,6
|
|
20241028,093800,66763760,19700,19690,19700,19690,25
|
|
20241028,093700,66271460,19700,19750,19750,19700,97
|
|
20241028,093600,64360360,19750,19760,19760,19740,26
|
|
20241028,093500,63847030,19750,19750,19750,19750,15
|
|
20241028,093400,63550780,19760,19790,19790,19740,66
|
|
20241028,093300,62246950,19770,19770,19770,19770,27
|
|
20241028,093200,61713160,19800,19800,19800,19800,1
|
|
20241028,093100,61693360,19800,19800,19800,19800,1
|
|
20241028,093000,61673560,19800,19770,19800,19770,80
|
|
20241028,092900,60090100,19830,19830,19830,19830,0
|
|
20241028,092800,60090100,19830,19830,19830,19830,9
|
|
20241028,092700,59911630,19830,19840,19840,19750,14
|
|
20241028,092600,59634080,19840,19830,19850,19830,157
|
|
20241028,092500,56519400,19820,19760,19820,19760,194
|
|
20241028,092400,52678120,19760,19760,19760,19760,25
|
|
20241028,092300,52184120,19760,19730,19770,19730,215
|
|
20241028,092200,47937520,19730,19730,19730,19730,12
|
|
20241028,092100,47700760,19640,19740,19740,19640,9
|
|
20241028,092000,47523400,19740,19720,19740,19720,59
|
|
20241028,091900,46359120,19740,19720,19740,19720,126
|
|
20241028,091800,43872800,19720,19720,19720,19720,24
|
|
20241028,091700,43399520,19720,19720,19720,19720,61
|
|
20241028,091600,42196600,19710,19710,19710,19710,36
|
|
20241028,091500,41487040,19740,19730,19740,19730,18
|
|
20241028,091400,41131830,19730,19730,19730,19730,55
|
|
20241028,091300,40046680,19740,19730,19750,19700,68
|
|
20241028,091200,38704930,19730,19730,19800,19730,893
|
|
20241028,091100,21062820,19720,19700,19720,19700,189
|
|
20241028,091000,17336640,19700,19700,19700,19700,19
|
|
20241028,090900,16962340,19580,19710,19720,19580,210
|
|
20241028,090800,12827230,19730,19730,19730,19730,21
|
|
20241028,090700,12412900,19720,19720,19720,19720,218
|
|
20241028,090600,8113940,19700,19690,19700,19690,139
|
|
20241028,090500,5375650,19690,19690,19690,19690,1
|
|
20241028,090400,5355960,19690,19690,19690,19690,11
|
|
20241028,090300,5139370,19690,19690,19700,19690,77
|
|
20241028,090200,3622960,19690,19690,19690,19690,18
|
|
20241028,090100,3268540,19690,19690,19690,19690,90
|
|
20241028,090000,1496440,19690,19690,19690,19690,76
|