580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,183700,372581880,19040,19040,19040,19040,534
|
|
20241025,183600,372581880,19040,19040,19040,19040,0
|
|
20241025,183500,372581880,19040,19040,19040,19040,0
|
|
20241025,183400,372581880,19040,19040,19040,19040,0
|
|
20241025,183300,372581880,19040,19040,19040,19040,0
|
|
20241025,183200,372581880,19040,19040,19040,19040,0
|
|
20241025,183100,372581880,19040,19040,19040,19040,0
|
|
20241025,183000,372581880,19040,19040,19040,19040,0
|
|
20241025,182900,372581880,19040,19040,19040,19040,0
|
|
20241025,182800,372581880,19040,19040,19040,19040,0
|
|
20241025,182700,372581880,19040,19040,19040,19040,0
|
|
20241025,182600,372581880,19040,19040,19040,19040,0
|
|
20241025,182500,372581880,19040,19040,19040,19040,0
|
|
20241025,182400,372581880,19040,19040,19040,19040,0
|
|
20241025,182300,372581880,19040,19040,19040,19040,0
|
|
20241025,182200,372581880,19040,19040,19040,19040,0
|
|
20241025,182100,372581880,19040,19040,19040,19040,0
|
|
20241025,182000,372581880,19040,19040,19040,19040,0
|
|
20241025,181900,372581880,19040,19040,19040,19040,0
|
|
20241025,181800,372581880,19040,19040,19040,19040,0
|
|
20241025,181700,372581880,19040,19040,19040,19040,0
|
|
20241025,181600,372581880,19040,19040,19040,19040,0
|
|
20241025,181500,372581880,19040,19040,19040,19040,0
|
|
20241025,181400,372581880,19040,19040,19040,19040,0
|
|
20241025,181300,372581880,19040,19040,19040,19040,0
|
|
20241025,181200,372581880,19040,19040,19040,19040,0
|
|
20241025,181100,372581880,19040,19040,19040,19040,0
|
|
20241025,181000,372581880,19040,19040,19040,19040,0
|
|
20241025,180900,372581880,19040,19040,19040,19040,0
|
|
20241025,180800,372581880,19040,19040,19040,19040,0
|
|
20241025,180700,372581880,19040,19040,19040,19040,534
|
|
20241025,180600,372581880,19040,19040,19040,19040,0
|
|
20241025,180500,372581880,19040,19040,19040,19040,0
|
|
20241025,180400,372581880,19040,19040,19040,19040,0
|
|
20241025,180300,372581880,19040,19040,19040,19040,0
|
|
20241025,180200,372581880,19040,19040,19040,19040,0
|
|
20241025,180100,372581880,19040,19040,19040,19040,0
|
|
20241025,180000,372581880,19040,19040,19040,19040,0
|
|
20241025,175900,372581880,19040,19040,19040,19040,0
|
|
20241025,175800,372581880,19040,19040,19040,19040,0
|
|
20241025,175700,372581880,19040,19040,19040,19040,0
|
|
20241025,175600,372581880,19040,19040,19040,19040,0
|
|
20241025,175500,372581880,19040,19040,19040,19040,0
|
|
20241025,175400,372581880,19040,19040,19040,19040,0
|
|
20241025,175300,372581880,19040,19040,19040,19040,0
|
|
20241025,175200,372581880,19040,19040,19040,19040,0
|
|
20241025,175100,372581880,19040,19040,19040,19040,0
|
|
20241025,175000,372581880,19040,19040,19040,19040,0
|
|
20241025,174900,372581880,19040,19040,19040,19040,0
|
|
20241025,174800,372581880,19040,19040,19040,19040,0
|
|
20241025,174700,372581880,19040,19040,19040,19040,0
|
|
20241025,174600,372581880,19040,19040,19040,19040,0
|
|
20241025,174500,372581880,19040,19040,19040,19040,0
|
|
20241025,174400,372581880,19040,19040,19040,19040,0
|
|
20241025,174300,372581880,19040,19040,19040,19040,0
|
|
20241025,174200,372581880,19040,19040,19040,19040,0
|
|
20241025,174100,372581880,19040,19040,19040,19040,0
|
|
20241025,174000,372581880,19040,19040,19040,19040,0
|
|
20241025,173900,372581880,19040,19040,19040,19040,0
|
|
20241025,173800,372581880,19040,19040,19040,19040,0
|
|
20241025,173700,372581880,19040,19040,19040,19040,534
|
|
20241025,173600,372581880,19040,19040,19040,19040,0
|
|
20241025,173500,372581880,19040,19040,19040,19040,0
|
|
20241025,173400,372581880,19040,19040,19040,19040,0
|
|
20241025,173300,372581880,19040,19040,19040,19040,0
|
|
20241025,173200,372581880,19040,19040,19040,19040,0
|
|
20241025,173100,372581880,19040,19040,19040,19040,0
|
|
20241025,173000,372581880,19040,19040,19040,19040,0
|
|
20241025,172900,372581880,19040,19040,19040,19040,0
|
|
20241025,172800,372581880,19040,19040,19040,19040,0
|
|
20241025,172700,372581880,19040,19040,19040,19040,0
|
|
20241025,172600,372581880,19040,19040,19040,19040,0
|
|
20241025,172500,372581880,19040,19040,19040,19040,0
|
|
20241025,172400,372581880,19040,19040,19040,19040,0
|
|
20241025,172300,372581880,19040,19040,19040,19040,0
|
|
20241025,172200,372581880,19040,19040,19040,19040,0
|
|
20241025,172100,372581880,19040,19040,19040,19040,0
|
|
20241025,172000,372581880,19040,19040,19040,19040,0
|
|
20241025,171900,372581880,19040,19040,19040,19040,0
|
|
20241025,171800,372581880,19040,19040,19040,19040,0
|
|
20241025,171700,372581880,19040,19040,19040,19040,0
|
|
20241025,171600,372581880,19040,19040,19040,19040,0
|
|
20241025,171500,372581880,19040,19040,19040,19040,0
|
|
20241025,171400,372581880,19040,19040,19040,19040,0
|
|
20241025,171300,372581880,19040,19040,19040,19040,0
|
|
20241025,171200,372581880,19040,19040,19040,19040,0
|
|
20241025,171100,372581880,19040,19040,19040,19040,0
|
|
20241025,171000,372581880,19040,19040,19040,19040,0
|
|
20241025,170900,372581880,19040,19040,19040,19040,0
|
|
20241025,170800,372581880,19040,19040,19040,19040,0
|
|
20241025,170700,372581880,19040,19040,19040,19040,534
|
|
20241025,170600,372581880,19040,19040,19040,19040,0
|
|
20241025,170500,372581880,19040,19040,19040,19040,0
|
|
20241025,170400,372581880,19040,19040,19040,19040,0
|
|
20241025,170300,372581880,19040,19040,19040,19040,0
|
|
20241025,170200,372581880,19040,19040,19040,19040,0
|
|
20241025,170100,372581880,19040,19040,19040,19040,0
|
|
20241025,170000,372581880,19040,19040,19040,19040,0
|
|
20241025,165900,372581880,19040,19040,19040,19040,0
|
|
20241025,165800,372581880,19040,19040,19040,19040,0
|
|
20241025,165700,372581880,19040,19040,19040,19040,0
|
|
20241025,165600,372581880,19040,19040,19040,19040,0
|
|
20241025,165500,372581880,19040,19040,19040,19040,0
|
|
20241025,165400,372581880,19040,19040,19040,19040,0
|
|
20241025,165300,372581880,19040,19040,19040,19040,0
|
|
20241025,165200,372581880,19040,19040,19040,19040,0
|
|
20241025,165100,372581880,19040,19040,19040,19040,0
|
|
20241025,165000,372581880,19040,19040,19040,19040,0
|
|
20241025,164900,372581880,19040,19040,19040,19040,0
|
|
20241025,164800,372581880,19040,19040,19040,19040,0
|
|
20241025,164700,372581880,19040,19040,19040,19040,0
|
|
20241025,164600,372581880,19040,19040,19040,19040,0
|
|
20241025,164500,372581880,19040,19040,19040,19040,0
|
|
20241025,164400,372581880,19040,19040,19040,19040,0
|
|
20241025,164300,372581880,19040,19040,19040,19040,0
|
|
20241025,164200,372581880,19040,19040,19040,19040,0
|
|
20241025,164100,372581880,19040,19040,19040,19040,0
|
|
20241025,164000,372581880,19040,19040,19040,19040,0
|
|
20241025,163900,372581880,19040,19040,19040,19040,0
|
|
20241025,163800,372581880,19040,19040,19040,19040,0
|
|
20241025,163700,372581880,19040,19040,19040,19040,534
|
|
20241025,163600,372581880,19040,19040,19040,19040,0
|
|
20241025,163500,372581880,19040,19040,19040,19040,0
|
|
20241025,163400,372581880,19040,19040,19040,19040,0
|
|
20241025,163300,372581880,19040,19040,19040,19040,0
|
|
20241025,163200,372581880,19040,19040,19040,19040,0
|
|
20241025,163100,372581880,19040,19040,19040,19040,0
|
|
20241025,163000,372581880,19040,19040,19040,19040,0
|
|
20241025,162900,372581880,19040,19040,19040,19040,0
|
|
20241025,162800,372581880,19040,19040,19040,19040,0
|
|
20241025,162700,372581880,19040,19040,19040,19040,0
|
|
20241025,162600,372581880,19040,19040,19040,19040,0
|
|
20241025,162500,372581880,19040,19040,19040,19040,0
|
|
20241025,162400,372581880,19040,19040,19040,19040,0
|
|
20241025,162300,372581880,19040,19040,19040,19040,0
|
|
20241025,162200,372581880,19040,19040,19040,19040,0
|
|
20241025,162100,372581880,19040,19040,19040,19040,0
|
|
20241025,162000,372581880,19040,19040,19040,19040,0
|
|
20241025,161900,372581880,19040,19040,19040,19040,0
|
|
20241025,161800,372581880,19040,19040,19040,19040,0
|
|
20241025,161700,372581880,19040,19040,19040,19040,0
|
|
20241025,161600,372581880,19040,19040,19040,19040,0
|
|
20241025,161500,372581880,19040,19040,19040,19040,0
|
|
20241025,161400,372581880,19040,19040,19040,19040,0
|
|
20241025,161300,372581880,19040,19040,19040,19040,0
|
|
20241025,161200,372581880,19040,19040,19040,19040,0
|
|
20241025,161100,372581880,19040,19040,19040,19040,0
|
|
20241025,161000,372581880,19040,19040,19040,19040,0
|
|
20241025,160900,372581880,19040,19040,19040,19040,0
|
|
20241025,160800,372581880,19040,19040,19040,19040,0
|
|
20241025,160700,372581880,19040,19040,19040,19040,534
|
|
20241025,160600,372581880,19040,19040,19040,19040,0
|
|
20241025,160500,372581880,19040,19040,19040,19040,0
|
|
20241025,160400,372581880,19040,19040,19040,19040,0
|
|
20241025,160300,372581880,19040,19040,19040,19040,0
|
|
20241025,160200,372581880,19040,19040,19040,19040,0
|
|
20241025,160100,372581880,19040,19040,19040,19040,0
|
|
20241025,160000,372581880,19040,19040,19040,19040,0
|
|
20241025,155900,372581880,19040,19040,19040,19040,0
|
|
20241025,155800,372581880,19040,19040,19040,19040,0
|
|
20241025,155700,372581880,19040,19040,19040,19040,0
|
|
20241025,155600,372581880,19040,19040,19040,19040,0
|
|
20241025,155500,372581880,19040,19040,19040,19040,0
|
|
20241025,155400,372581880,19040,19040,19040,19040,0
|
|
20241025,155300,372581880,19040,19040,19040,19040,0
|
|
20241025,155200,372581880,19040,19040,19040,19040,0
|
|
20241025,155100,372581880,19040,19040,19040,19040,0
|
|
20241025,155000,372581880,19040,19040,19040,19040,0
|
|
20241025,154900,372581880,19040,19040,19040,19040,0
|
|
20241025,154800,372581880,19040,19040,19040,19040,0
|
|
20241025,154700,372581880,19040,19040,19040,19040,0
|
|
20241025,154600,372581880,19040,19040,19040,19040,0
|
|
20241025,154500,372581880,19040,19040,19040,19040,0
|
|
20241025,154400,372581880,19040,19040,19040,19040,0
|
|
20241025,154300,372581880,19040,19040,19040,19040,0
|
|
20241025,154200,372581880,19040,19040,19040,19040,0
|
|
20241025,154100,372581880,19040,19040,19040,19040,0
|
|
20241025,154000,372581880,19040,19040,19040,19040,0
|
|
20241025,153900,372581880,19040,19040,19040,19040,0
|
|
20241025,153800,372581880,19040,19040,19040,19040,0
|
|
20241025,153700,372581880,19040,19040,19040,19040,534
|
|
20241025,153600,372581880,19040,19040,19040,19040,0
|
|
20241025,153500,372581880,19040,19040,19040,19040,0
|
|
20241025,153400,372581880,19040,19040,19040,19040,0
|
|
20241025,153300,372581880,19040,19040,19040,19040,0
|
|
20241025,153200,372581880,19040,19040,19040,19040,0
|
|
20241025,153100,372581880,19040,19040,19040,19040,0
|
|
20241025,153000,372581880,19040,19040,19040,19040,534
|
|
20241025,152900,362414520,19020,19020,19020,19020,0
|
|
20241025,152800,362414520,19020,19020,19020,19020,0
|
|
20241025,152700,362414520,19020,19020,19020,19020,0
|
|
20241025,152600,362414520,19020,19020,19020,19020,0
|
|
20241025,152500,362414520,19020,19020,19020,19020,0
|
|
20241025,152400,362414520,19020,19020,19020,19020,0
|
|
20241025,152300,362414520,19020,19020,19020,19020,0
|
|
20241025,152200,362414520,19020,19020,19020,19020,0
|
|
20241025,152100,362414520,19020,19020,19020,19020,0
|
|
20241025,152000,362414520,19020,19020,19020,19020,0
|
|
20241025,151900,362414520,19020,19020,19020,19020,51
|
|
20241025,151800,361444500,19020,19020,19020,19020,0
|
|
20241025,151700,361444500,19020,19020,19020,19020,0
|
|
20241025,151600,361444500,19020,19020,19020,19020,1
|
|
20241025,151500,361425480,19040,19040,19040,19040,1
|
|
20241025,151400,361406440,19030,19030,19030,19030,149
|
|
20241025,151300,358570970,19020,19020,19020,19020,9
|
|
20241025,151200,358399790,19020,19030,19030,19020,6
|
|
20241025,151100,358285660,19030,19030,19030,19030,5
|
|
20241025,151000,358190510,19020,19020,19020,19020,16
|
|
20241025,150900,357886190,19020,19030,19030,19020,95
|
|
20241025,150800,356078550,19030,19030,19030,19030,50
|
|
20241025,150700,355127050,19030,19030,19030,19030,0
|
|
20241025,150600,355127050,19030,19030,19030,19030,5
|
|
20241025,150500,355031900,19010,19010,19010,19010,0
|
|
20241025,150400,355031900,19010,19010,19010,19010,0
|
|
20241025,150300,355031900,19010,19010,19010,19010,0
|
|
20241025,150200,355031900,19010,19010,19010,19010,0
|
|
20241025,150100,355031900,19010,19010,19010,19010,0
|
|
20241025,150000,355031900,19010,19010,19010,19010,81
|
|
20241025,145900,353492090,19030,19030,19030,19030,0
|
|
20241025,145800,353492090,19030,19030,19030,19030,20
|
|
20241025,145700,353111490,19030,19030,19030,19030,20
|
|
20241025,145600,352730890,19030,19030,19030,19030,0
|
|
20241025,145500,352730890,19030,19030,19030,19030,20
|
|
20241025,145400,352350290,19030,19030,19030,19030,1
|
|
20241025,145300,352331260,19030,19030,19030,19030,20
|
|
20241025,145200,351950660,19030,19030,19030,19030,20
|
|
20241025,145100,351570060,19030,19030,19030,19030,0
|
|
20241025,145000,351570060,19030,19030,19030,19030,20
|
|
20241025,144900,351189460,19030,19030,19030,19030,401
|
|
20241025,144800,343558430,19030,19020,19030,19010,303
|
|
20241025,144700,337797220,19030,19030,19030,19030,0
|
|
20241025,144600,337797220,19030,19020,19030,19020,37
|
|
20241025,144500,337093280,19030,19030,19030,19030,20
|
|
20241025,144400,336712680,19030,19030,19030,19030,0
|
|
20241025,144300,336712680,19030,19030,19030,19020,66
|
|
20241025,144200,335457150,19030,19030,19030,19030,0
|
|
20241025,144100,335457150,19030,19030,19030,19020,251
|
|
20241025,144000,330681350,19030,19030,19030,19030,20
|
|
20241025,143900,330300750,19020,19060,19060,19020,1177
|
|
20241025,143800,307896730,19070,19070,19070,19070,20
|
|
20241025,143700,307515330,19070,19070,19070,19070,26
|
|
20241025,143600,307019510,19090,19090,19090,19090,20
|
|
20241025,143500,306637710,19090,19090,19090,19090,0
|
|
20241025,143400,306637710,19090,19090,19090,19090,20
|
|
20241025,143300,306255910,19090,19070,19090,19070,66
|
|
20241025,143200,304996890,19090,19090,19090,19090,0
|
|
20241025,143100,304996890,19090,19090,19090,19090,20
|
|
20241025,143000,304615090,19090,19090,19090,19090,0
|
|
20241025,142900,304615090,19090,19090,19090,19090,20
|
|
20241025,142800,304233290,19090,19090,19090,19090,20
|
|
20241025,142700,303851490,19090,19090,19090,19090,0
|
|
20241025,142600,303851490,19090,19090,19090,19090,20
|
|
20241025,142500,303469690,19070,19070,19070,19070,0
|
|
20241025,142400,303469690,19070,19090,19090,19070,66
|
|
20241025,142300,302210670,19090,19090,19090,19090,0
|
|
20241025,142200,302210670,19090,19090,19090,19090,20
|
|
20241025,142100,301828870,19090,19090,19090,19090,20
|
|
20241025,142000,301447070,19090,19090,19090,19090,0
|
|
20241025,141900,301447070,19090,19090,19090,19090,20
|
|
20241025,141800,301065270,19090,19090,19090,19090,0
|
|
20241025,141700,301065270,19090,19090,19090,19090,20
|
|
20241025,141600,300683470,19090,19090,19090,19090,0
|
|
20241025,141500,300683470,19090,19090,19090,19090,20
|
|
20241025,141400,300301670,19090,19090,19090,19090,20
|
|
20241025,141300,299919870,19070,19080,19080,19070,41
|
|
20241025,141200,299137990,19070,19090,19090,19070,135
|
|
20241025,141100,296562880,19090,19090,19090,19090,0
|
|
20241025,141000,296562880,19090,19090,19090,19090,20
|
|
20241025,140900,296181080,19090,19090,19090,19090,20
|
|
20241025,140800,295799280,19090,19090,19090,19090,0
|
|
20241025,140700,295799280,19090,19090,19090,19090,20
|
|
20241025,140600,295417480,19090,19090,19090,19090,0
|
|
20241025,140500,295417480,19090,19090,19090,19090,20
|
|
20241025,140400,295035680,19080,19080,19080,19080,71
|
|
20241025,140300,293681000,19090,19090,19090,19090,30
|
|
20241025,140200,293108300,19090,19090,19090,19090,20
|
|
20241025,140100,292726500,19090,19090,19090,19090,0
|
|
20241025,140000,292726500,19090,19090,19090,19090,20
|
|
20241025,135900,292344700,19090,19090,19090,19090,0
|
|
20241025,135800,292344700,19090,19090,19090,19090,33
|
|
20241025,135700,291714730,19090,19090,19090,19090,20
|
|
20241025,135600,291332930,19090,19090,19090,19090,0
|
|
20241025,135500,291332930,19090,19090,19090,19090,20
|
|
20241025,135400,290951130,19080,19080,19080,19080,1
|
|
20241025,135300,290932050,19090,19090,19090,19090,20
|
|
20241025,135200,290550250,19090,19090,19090,19090,5
|
|
20241025,135100,290454800,19090,19090,19090,19090,20
|
|
20241025,135000,290073000,19090,19090,19090,19090,21
|
|
20241025,134900,289672110,19090,19090,19090,19090,0
|
|
20241025,134800,289672110,19090,19090,19090,19090,20
|
|
20241025,134700,289290310,19090,19090,19090,19090,0
|
|
20241025,134600,289290310,19090,19090,19090,19090,20
|
|
20241025,134500,288908510,19090,19090,19090,19090,20
|
|
20241025,134400,288526710,19090,19090,19090,19090,0
|
|
20241025,134300,288526710,19090,19090,19090,19090,20
|
|
20241025,134200,288144910,19070,19070,19070,19070,0
|
|
20241025,134100,288144910,19070,19070,19090,19070,22
|
|
20241025,134000,287724970,19090,19090,19090,19090,0
|
|
20241025,133900,287724970,19090,19090,19090,19090,20
|
|
20241025,133800,287343170,19090,19090,19090,19090,20
|
|
20241025,133700,286961370,19070,19070,19070,19070,1
|
|
20241025,133600,286942300,19090,19090,19090,19090,20
|
|
20241025,133500,286560500,19070,19070,19070,19070,45
|
|
20241025,133400,285702350,19090,19090,19090,19090,20
|
|
20241025,133300,285320550,19090,19090,19090,19090,20
|
|
20241025,133200,284938750,19070,19070,19070,19070,0
|
|
20241025,133100,284938750,19070,19070,19090,19070,93
|
|
20241025,133000,283164840,19080,19080,19080,19080,4
|
|
20241025,132900,283088520,19090,19090,19090,19090,30
|
|
20241025,132800,282515820,19090,19090,19090,19090,0
|
|
20241025,132700,282515820,19090,19090,19090,19090,20
|
|
20241025,132600,282134020,19090,19090,19090,19090,20
|
|
20241025,132500,281752220,19070,19070,19070,19070,29
|
|
20241025,132400,281199190,19090,19090,19090,19090,31
|
|
20241025,132300,280607400,19090,19090,19090,19090,0
|
|
20241025,132200,280607400,19090,19090,19090,19090,20
|
|
20241025,132100,280225600,19090,19090,19090,19090,20
|
|
20241025,132000,279843800,19090,19070,19090,19070,101
|
|
20241025,131900,277917710,19070,19090,19090,19070,40
|
|
20241025,131800,277154510,19090,19080,19090,19080,1000
|
|
20241025,131700,258072070,19080,19080,19080,19080,23
|
|
20241025,131600,257633230,19080,19080,19080,19080,10
|
|
20241025,131500,257442430,19080,19080,19080,19080,20
|
|
20241025,131400,257060830,19080,19080,19080,19080,20
|
|
20241025,131300,256679230,19080,19080,19080,19080,0
|
|
20241025,131200,256679230,19080,19090,19090,19080,46
|
|
20241025,131100,255801350,19080,19080,19080,19080,36
|
|
20241025,131000,255114470,19090,19080,19090,19080,48
|
|
20241025,130900,254198430,19090,19100,19100,19090,729
|
|
20241025,130800,240278590,19110,19110,19110,19110,20
|
|
20241025,130700,239896390,19110,19110,19110,19110,20
|
|
20241025,130600,239514190,19100,19100,19100,19100,27
|
|
20241025,130500,238998490,19100,19100,19110,19100,220
|
|
20241025,130400,234796290,19110,19110,19110,19110,0
|
|
20241025,130300,234796290,19110,19110,19110,19110,20
|
|
20241025,130200,234414090,19120,19120,19120,19120,20
|
|
20241025,130100,234031690,19120,19120,19120,19120,10
|
|
20241025,130000,233840490,19120,19120,19120,19120,20
|
|
20241025,125900,233458090,19100,19110,19120,19100,125
|
|
20241025,125800,231070540,19120,19120,19120,19120,20
|
|
20241025,125700,230688140,19120,19120,19120,19120,20
|
|
20241025,125600,230305740,19110,19120,19120,19110,22
|
|
20241025,125500,229885120,19120,19120,19120,19120,21
|
|
20241025,125400,229483600,19120,19120,19120,19120,0
|
|
20241025,125300,229483600,19120,19120,19120,19120,20
|
|
20241025,125200,229101200,19120,19120,19120,19120,0
|
|
20241025,125100,229101200,19120,19120,19120,19120,20
|
|
20241025,125000,228718800,19120,19120,19120,19120,20
|
|
20241025,124900,228336400,19120,19120,19120,19120,0
|
|
20241025,124800,228336400,19120,19120,19120,19110,350
|
|
20241025,124700,221644700,19110,19110,19110,19110,3
|
|
20241025,124600,221587370,19120,19120,19120,19120,20
|
|
20241025,124500,221204970,19120,19120,19120,19120,0
|
|
20241025,124400,221204970,19120,19110,19120,19110,91
|
|
20241025,124300,219465760,19110,19110,19110,19110,649
|
|
20241025,124200,207063370,19110,19110,19110,19110,0
|
|
20241025,124100,207063370,19110,19100,19110,19100,272
|
|
20241025,124000,201867970,19110,19110,19110,19100,162
|
|
20241025,123900,198773620,19110,19140,19140,19110,1519
|
|
20241025,123800,169738020,19150,19150,19150,19150,20
|
|
20241025,123700,169355020,19150,19150,19150,19150,0
|
|
20241025,123600,169355020,19150,19150,19150,19150,19
|
|
20241025,123500,168991170,19150,19150,19150,19150,0
|
|
20241025,123400,168991170,19150,19150,19150,19150,19
|
|
20241025,123300,168627320,19150,19150,19150,19150,0
|
|
20241025,123200,168627320,19150,19170,19170,19150,120
|
|
20241025,123100,166328920,19170,19170,19170,19170,19
|
|
20241025,123000,165964690,19170,19170,19170,19170,0
|
|
20241025,122900,165964690,19170,19170,19170,19170,19
|
|
20241025,122800,165600460,19170,19170,19170,19170,0
|
|
20241025,122700,165600460,19170,19170,19170,19170,20
|
|
20241025,122600,165217060,19170,19170,19170,19170,19
|
|
20241025,122500,164852830,19170,19170,19170,19170,2
|
|
20241025,122400,164814490,19170,19170,19170,19170,19
|
|
20241025,122300,164450260,19150,19150,19150,19150,0
|
|
20241025,122200,164450260,19150,19150,19150,19150,19
|
|
20241025,122100,164086410,19140,19140,19140,19140,19
|
|
20241025,122000,163722750,19140,19140,19140,19140,219
|
|
20241025,121900,159531090,19140,19170,19170,19140,1122
|
|
20241025,121800,138050460,19170,19170,19170,19170,14
|
|
20241025,121700,137782080,19190,19190,19190,19190,21
|
|
20241025,121600,137379090,19170,19170,19170,19170,0
|
|
20241025,121500,137379090,19170,19170,19170,19170,4
|
|
20241025,121400,137302410,19150,19170,19170,19150,89
|
|
20241025,121300,135597680,19170,19170,19170,19170,0
|
|
20241025,121200,135597680,19170,19190,19190,19170,85
|
|
20241025,121100,133967830,19190,19190,19190,19190,0
|
|
20241025,121000,133967830,19190,19190,19190,19190,20
|
|
20241025,120900,133584030,19180,19180,19180,19180,0
|
|
20241025,120800,133584030,19180,19180,19180,19180,13
|
|
20241025,120700,133334690,19170,19170,19170,19170,1
|
|
20241025,120600,133315520,19160,19170,19170,19160,329
|
|
20241025,120500,127011750,19190,19190,19190,19190,19
|
|
20241025,120400,126647140,19190,19190,19190,19190,0
|
|
20241025,120300,126647140,19190,19190,19190,19190,19
|
|
20241025,120200,126282530,19190,19190,19190,19190,0
|
|
20241025,120100,126282530,19190,19190,19190,19190,20
|
|
20241025,120000,125898730,19190,19190,19190,19190,19
|
|
20241025,115900,125534120,19180,19180,19180,19180,11
|
|
20241025,115800,125323140,19180,19180,19180,19180,8
|
|
20241025,115700,125169700,19180,19180,19180,19180,0
|
|
20241025,115600,125169700,19180,19180,19180,19180,20
|
|
20241025,115500,124786100,19180,19170,19180,19170,20
|
|
20241025,115400,124402510,19180,19180,19180,19180,0
|
|
20241025,115300,124402510,19180,19180,19180,19180,19
|
|
20241025,115200,124038090,19180,19180,19180,19180,4
|
|
20241025,115100,123961370,19180,19180,19180,19180,101
|
|
20241025,115000,122024190,19180,19180,19180,19180,0
|
|
20241025,114900,122024190,19180,19180,19180,19180,19
|
|
20241025,114800,121659770,19170,19170,19170,19170,5
|
|
20241025,114700,121563920,19170,19170,19170,19170,0
|
|
20241025,114600,121563920,19170,19170,19170,19170,20
|
|
20241025,114500,121180520,19170,19170,19170,19170,0
|
|
20241025,114400,121180520,19170,19170,19170,19170,19
|
|
20241025,114300,120816290,19170,19170,19170,19170,19
|
|
20241025,114200,120452060,19170,19170,19170,19170,0
|
|
20241025,114100,120452060,19170,19170,19170,19170,71
|
|
20241025,114000,119090990,19170,19170,19170,19170,0
|
|
20241025,113900,119090990,19170,19170,19170,19170,20
|
|
20241025,113800,118707590,19170,19170,19170,19170,0
|
|
20241025,113700,118707590,19170,19170,19170,19170,19
|
|
20241025,113600,118343360,19170,19170,19170,19170,20
|
|
20241025,113500,117959960,19170,19170,19170,19170,0
|
|
20241025,113400,117959960,19170,19160,19170,19160,112
|
|
20241025,113300,115813840,19160,19160,19160,19160,0
|
|
20241025,113200,115813840,19160,19160,19160,19160,19
|
|
20241025,113100,115449800,19160,19160,19160,19160,20
|
|
20241025,113000,115066600,19160,19160,19160,19160,0
|
|
20241025,112900,115066600,19160,19160,19160,19160,19
|
|
20241025,112800,114702560,19160,19160,19160,19160,0
|
|
20241025,112700,114702560,19160,19160,19160,19160,19
|
|
20241025,112600,114338520,19140,19140,19140,19140,0
|
|
20241025,112500,114338520,19140,19140,19140,19140,7
|
|
20241025,112400,114204540,19140,19130,19140,19130,134
|
|
20241025,112300,111639820,19130,19130,19130,19130,5
|
|
20241025,112200,111544170,19140,19140,19140,19140,20
|
|
20241025,112100,111161370,19140,19140,19140,19140,0
|
|
20241025,112000,111161370,19140,19140,19140,19140,20
|
|
20241025,111900,110778570,19140,19130,19140,19130,15
|
|
20241025,111800,110491610,19120,19120,19120,19120,0
|
|
20241025,111700,110491610,19120,19120,19120,19120,10
|
|
20241025,111600,110300410,19120,19120,19120,19120,0
|
|
20241025,111500,110300410,19120,19120,19120,19120,20
|
|
20241025,111400,109918010,19120,19120,19120,19120,0
|
|
20241025,111300,109918010,19120,19120,19120,19120,19
|
|
20241025,111200,109554730,19120,19120,19120,19100,82
|
|
20241025,111100,107987950,19120,19110,19120,19110,751
|
|
20241025,111000,93633830,19110,19110,19110,19110,25
|
|
20241025,110900,93156080,19110,19110,19110,19110,11
|
|
20241025,110800,92945870,19110,19110,19110,19110,20
|
|
20241025,110700,92563670,19110,19110,19110,19110,0
|
|
20241025,110600,92563670,19110,19150,19150,19110,527
|
|
20241025,110500,82481550,19160,19160,19160,19160,21
|
|
20241025,110400,82079190,19170,19170,19170,19170,0
|
|
20241025,110300,82079190,19170,19170,19180,19170,50
|
|
20241025,110200,81120500,19170,19210,19210,19170,686
|
|
20241025,110100,67959980,19220,19220,19220,19220,19
|
|
20241025,110000,67594800,19220,19220,19220,19220,20
|
|
20241025,105900,67210400,19220,19220,19220,19220,0
|
|
20241025,105800,67210400,19220,19220,19220,19220,19
|
|
20241025,105700,66845220,19220,19220,19220,19220,0
|
|
20241025,105600,66845220,19220,19220,19220,19220,19
|
|
20241025,105500,66480040,19210,19210,19210,19210,1
|
|
20241025,105400,66460830,19210,19210,19210,19210,6
|
|
20241025,105300,66345570,19210,19210,19210,19210,19
|
|
20241025,105200,65980580,19210,19210,19210,19210,0
|
|
20241025,105100,65980580,19210,19210,19210,19210,39
|
|
20241025,105000,65231390,19210,19210,19210,19210,0
|
|
20241025,104900,65231390,19210,19200,19210,19200,21
|
|
20241025,104800,64827990,19210,19210,19210,19210,19
|
|
20241025,104700,64463000,19210,19210,19210,19210,1
|
|
20241025,104600,64443790,19210,19210,19210,19210,19
|
|
20241025,104500,64078800,19200,19200,19200,19200,0
|
|
20241025,104400,64078800,19200,19200,19200,19200,8
|
|
20241025,104300,63925200,19190,19190,19190,19190,0
|
|
20241025,104200,63925200,19190,19190,19190,19190,6
|
|
20241025,104100,63810060,19200,19200,19200,19200,19
|
|
20241025,104000,63445260,19200,19200,19200,19200,0
|
|
20241025,103900,63445260,19200,19200,19200,19200,20
|
|
20241025,103800,63061260,19200,19200,19200,19200,0
|
|
20241025,103700,63061260,19200,19200,19200,19200,19
|
|
20241025,103600,62696460,19200,19200,19200,19200,21
|
|
20241025,103500,62293260,19160,19160,19160,19160,0
|
|
20241025,103400,62293260,19160,19200,19200,19160,22
|
|
20241025,103300,61870940,19200,19200,19200,19200,0
|
|
20241025,103200,61870940,19200,19200,19200,19200,19
|
|
20241025,103100,61506140,19170,19200,19200,19170,48
|
|
20241025,103000,60585180,19210,19210,19210,19210,19
|
|
20241025,102900,60220190,19200,19200,19200,19200,5
|
|
20241025,102800,60124190,19190,19190,19190,19190,0
|
|
20241025,102700,60124190,19190,19190,19190,19190,9
|
|
20241025,102600,59951480,19180,19180,19180,19180,0
|
|
20241025,102500,59951480,19180,19160,19180,19160,6
|
|
20241025,102400,59836440,19160,19160,19160,19160,20
|
|
20241025,102300,59453240,19150,19170,19170,19150,345
|
|
20241025,102200,52843890,19170,19210,19210,19170,46
|
|
20241025,102100,51960580,19210,19210,19210,19210,10
|
|
20241025,102000,51768480,19210,19210,19210,19210,19
|
|
20241025,101900,51403490,19210,19210,19210,19210,0
|
|
20241025,101800,51403490,19210,19210,19210,19210,20
|
|
20241025,101700,51019290,19210,19210,19210,19210,19
|
|
20241025,101600,50654300,19200,19200,19200,19200,0
|
|
20241025,101500,50654300,19200,19200,19200,19200,455
|
|
20241025,101400,41918300,19190,19190,19190,19190,17
|
|
20241025,101300,41592070,19190,19190,19190,19190,2
|
|
20241025,101200,41553690,19190,19190,19190,19190,19
|
|
20241025,101100,41189080,19190,19190,19190,19190,0
|
|
20241025,101000,41189080,19190,19190,19200,19190,120
|
|
20241025,100900,38885280,19190,19190,19190,19190,0
|
|
20241025,100800,38885280,19190,19200,19200,19190,239
|
|
20241025,100700,34297290,19210,19220,19220,19210,8
|
|
20241025,100600,34143600,19220,19220,19220,19200,267
|
|
20241025,100500,29012440,19220,19220,19220,19220,19
|
|
20241025,100400,28647260,19200,19200,19200,19200,0
|
|
20241025,100300,28647260,19200,19210,19210,19200,21
|
|
20241025,100200,28243860,19220,19220,19220,19220,0
|
|
20241025,100100,28243860,19220,19220,19220,19220,19
|
|
20241025,100000,27878680,19220,19220,19220,19220,2
|
|
20241025,095900,27840240,19220,19200,19220,19200,20
|
|
20241025,095800,27455860,19220,19220,19220,19220,20
|
|
20241025,095700,27071460,19220,19220,19220,19220,0
|
|
20241025,095600,27071460,19220,19220,19220,19220,19
|
|
20241025,095500,26706280,19220,19220,19220,19220,0
|
|
20241025,095400,26706280,19220,19220,19220,19220,21
|
|
20241025,095300,26302660,19220,19220,19220,19220,18
|
|
20241025,095200,25956700,19240,19240,19240,19240,0
|
|
20241025,095100,25956700,19240,19220,19240,19220,20
|
|
20241025,095000,25571920,19220,19220,19220,19220,11
|
|
20241025,094900,25360500,19220,19260,19260,19200,240
|
|
20241025,094800,20750420,19260,19260,19260,19260,0
|
|
20241025,094700,20750420,19260,19260,19260,19260,2
|
|
20241025,094600,20711900,19260,19260,19260,19260,19
|
|
20241025,094500,20345960,19240,19240,19240,19240,0
|
|
20241025,094400,20345960,19240,19240,19240,19240,22
|
|
20241025,094300,19922680,19240,19240,19240,19240,8
|
|
20241025,094200,19768760,19240,19240,19240,19240,3
|
|
20241025,094100,19711040,19260,19260,19260,19260,19
|
|
20241025,094000,19345100,19220,19220,19220,19220,0
|
|
20241025,093900,19345100,19220,19220,19220,19220,11
|
|
20241025,093800,19133680,19220,19220,19220,19220,0
|
|
20241025,093700,19133680,19220,19220,19220,19220,30
|
|
20241025,093600,18557080,19230,19240,19240,19230,11
|
|
20241025,093500,18345540,19260,19260,19260,19260,20
|
|
20241025,093400,17960340,19260,19320,19320,19260,139
|
|
20241025,093300,15277360,19300,19300,19300,19300,15
|
|
20241025,093200,14987860,19300,19300,19300,19300,2
|
|
20241025,093100,14949260,19300,19300,19300,19300,1
|
|
20241025,093000,14929960,19280,19280,19280,19280,1
|
|
20241025,092900,14910680,19270,19270,19270,19270,16
|
|
20241025,092800,14602360,19260,19260,19260,19260,0
|
|
20241025,092700,14602360,19260,19260,19260,19260,0
|
|
20241025,092600,14602360,19260,19260,19260,19260,21
|
|
20241025,092500,14197900,19250,19250,19250,19250,1
|
|
20241025,092400,14178650,19250,19250,19250,19250,0
|
|
20241025,092300,14178650,19250,19250,19250,19250,0
|
|
20241025,092200,14178650,19250,19250,19250,19250,12
|
|
20241025,092100,13947650,19240,19240,19240,19240,0
|
|
20241025,092000,13947650,19240,19240,19240,19240,0
|
|
20241025,091900,13947650,19240,19240,19240,19240,0
|
|
20241025,091800,13947650,19240,19250,19250,19240,27
|
|
20241025,091700,13427910,19250,19250,19250,19240,246
|
|
20241025,091600,8694800,19380,19380,19380,19380,0
|
|
20241025,091500,8694800,19380,19380,19380,19380,40
|
|
20241025,091400,7919600,19330,19330,19330,19330,0
|
|
20241025,091300,7919600,19330,19330,19330,19330,0
|
|
20241025,091200,7919600,19330,19330,19330,19330,9
|
|
20241025,091100,7745630,19330,19210,19330,19210,52
|
|
20241025,091000,6742870,19210,19220,19220,19210,37
|
|
20241025,090900,6031980,19220,19220,19220,19220,0
|
|
20241025,090800,6031980,19220,19320,19320,19220,41
|
|
20241025,090700,5239960,19320,19320,19320,19320,2
|
|
20241025,090600,5201320,19210,19320,19320,19210,13
|
|
20241025,090500,4951350,19330,19330,19330,19330,1
|
|
20241025,090400,4932020,19330,19390,19390,19330,251
|
|
20241025,090300,77650,19400,19400,19400,19400,0
|
|
20241025,090200,77650,19400,19400,19400,19400,3
|
|
20241025,090100,19450,19450,19450,19450,19450,0
|
|
20241025,090000,19450,19450,19450,19450,19450,1
|