627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,192300,3351294320,19880,19880,19880,19880,0
|
|
20241024,192200,3351294320,19880,19880,19880,19880,0
|
|
20241024,192100,3351294320,19880,19880,19880,19880,0
|
|
20241024,192000,3351294320,19880,19880,19880,19880,0
|
|
20241024,191900,3351294320,19880,19880,19880,19880,0
|
|
20241024,191800,3351294320,19880,19880,19880,19880,0
|
|
20241024,191700,3351294320,19880,19880,19880,19880,0
|
|
20241024,191600,3351294320,19880,19880,19880,19880,0
|
|
20241024,191500,3351294320,19880,19880,19880,19880,0
|
|
20241024,191400,3351294320,19880,19880,19880,19880,0
|
|
20241024,191300,3351294320,19880,19880,19880,19880,0
|
|
20241024,191200,3351294320,19880,19880,19880,19880,0
|
|
20241024,191100,3351294320,19880,19880,19880,19880,0
|
|
20241024,191000,3351294320,19880,19880,19880,19880,0
|
|
20241024,190900,3351294320,19880,19880,19880,19880,0
|
|
20241024,190800,3351294320,19880,19880,19880,19880,0
|
|
20241024,190700,3351294320,19880,19880,19880,19880,0
|
|
20241024,190600,3351294320,19880,19880,19880,19880,0
|
|
20241024,190500,3351294320,19880,19880,19880,19880,0
|
|
20241024,190400,3351294320,19880,19880,19880,19880,0
|
|
20241024,190300,3351294320,19880,19880,19880,19880,0
|
|
20241024,190200,3351294320,19880,19880,19880,19880,0
|
|
20241024,190100,3351294320,19880,19880,19880,19880,0
|
|
20241024,190000,3351294320,19880,19880,19880,19880,0
|
|
20241024,185900,3351294320,19880,19880,19880,19880,0
|
|
20241024,185800,3351294320,19880,19880,19880,19880,0
|
|
20241024,185700,3351294320,19880,19880,19880,19880,0
|
|
20241024,185600,3351294320,19880,19880,19880,19880,0
|
|
20241024,185500,3351294320,19880,19880,19880,19880,0
|
|
20241024,185400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,185300,3351294320,19880,19880,19880,19880,0
|
|
20241024,185200,3351294320,19880,19880,19880,19880,0
|
|
20241024,185100,3351294320,19880,19880,19880,19880,0
|
|
20241024,185000,3351294320,19880,19880,19880,19880,0
|
|
20241024,184900,3351294320,19880,19880,19880,19880,0
|
|
20241024,184800,3351294320,19880,19880,19880,19880,0
|
|
20241024,184700,3351294320,19880,19880,19880,19880,0
|
|
20241024,184600,3351294320,19880,19880,19880,19880,0
|
|
20241024,184500,3351294320,19880,19880,19880,19880,0
|
|
20241024,184400,3351294320,19880,19880,19880,19880,0
|
|
20241024,184300,3351294320,19880,19880,19880,19880,0
|
|
20241024,184200,3351294320,19880,19880,19880,19880,0
|
|
20241024,184100,3351294320,19880,19880,19880,19880,0
|
|
20241024,184000,3351294320,19880,19880,19880,19880,0
|
|
20241024,183900,3351294320,19880,19880,19880,19880,0
|
|
20241024,183800,3351294320,19880,19880,19880,19880,0
|
|
20241024,183700,3351294320,19880,19880,19880,19880,0
|
|
20241024,183600,3351294320,19880,19880,19880,19880,0
|
|
20241024,183500,3351294320,19880,19880,19880,19880,0
|
|
20241024,183400,3351294320,19880,19880,19880,19880,0
|
|
20241024,183300,3351294320,19880,19880,19880,19880,0
|
|
20241024,183200,3351294320,19880,19880,19880,19880,0
|
|
20241024,183100,3351294320,19880,19880,19880,19880,0
|
|
20241024,183000,3351294320,19880,19880,19880,19880,0
|
|
20241024,182900,3351294320,19880,19880,19880,19880,0
|
|
20241024,182800,3351294320,19880,19880,19880,19880,0
|
|
20241024,182700,3351294320,19880,19880,19880,19880,0
|
|
20241024,182600,3351294320,19880,19880,19880,19880,0
|
|
20241024,182500,3351294320,19880,19880,19880,19880,0
|
|
20241024,182400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,182300,3351294320,19880,19880,19880,19880,0
|
|
20241024,182200,3351294320,19880,19880,19880,19880,0
|
|
20241024,182100,3351294320,19880,19880,19880,19880,0
|
|
20241024,182000,3351294320,19880,19880,19880,19880,0
|
|
20241024,181900,3351294320,19880,19880,19880,19880,0
|
|
20241024,181800,3351294320,19880,19880,19880,19880,0
|
|
20241024,181700,3351294320,19880,19880,19880,19880,0
|
|
20241024,181600,3351294320,19880,19880,19880,19880,0
|
|
20241024,181500,3351294320,19880,19880,19880,19880,0
|
|
20241024,181400,3351294320,19880,19880,19880,19880,0
|
|
20241024,181300,3351294320,19880,19880,19880,19880,0
|
|
20241024,181200,3351294320,19880,19880,19880,19880,0
|
|
20241024,181100,3351294320,19880,19880,19880,19880,0
|
|
20241024,181000,3351294320,19880,19880,19880,19880,0
|
|
20241024,180900,3351294320,19880,19880,19880,19880,0
|
|
20241024,180800,3351294320,19880,19880,19880,19880,0
|
|
20241024,180700,3351294320,19880,19880,19880,19880,0
|
|
20241024,180600,3351294320,19880,19880,19880,19880,0
|
|
20241024,180500,3351294320,19880,19880,19880,19880,0
|
|
20241024,180400,3351294320,19880,19880,19880,19880,0
|
|
20241024,180300,3351294320,19880,19880,19880,19880,0
|
|
20241024,180200,3351294320,19880,19880,19880,19880,0
|
|
20241024,180100,3351294320,19880,19880,19880,19880,0
|
|
20241024,180000,3351294320,19880,19880,19880,19880,0
|
|
20241024,175900,3351294320,19880,19880,19880,19880,0
|
|
20241024,175800,3351294320,19880,19880,19880,19880,0
|
|
20241024,175700,3351294320,19880,19880,19880,19880,0
|
|
20241024,175600,3351294320,19880,19880,19880,19880,0
|
|
20241024,175500,3351294320,19880,19880,19880,19880,0
|
|
20241024,175400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,175300,3351294320,19880,19880,19880,19880,0
|
|
20241024,175200,3351294320,19880,19880,19880,19880,0
|
|
20241024,175100,3351294320,19880,19880,19880,19880,0
|
|
20241024,175000,3351294320,19880,19880,19880,19880,0
|
|
20241024,174900,3351294320,19880,19880,19880,19880,0
|
|
20241024,174800,3351294320,19880,19880,19880,19880,0
|
|
20241024,174700,3351294320,19880,19880,19880,19880,0
|
|
20241024,174600,3351294320,19880,19880,19880,19880,0
|
|
20241024,174500,3351294320,19880,19880,19880,19880,0
|
|
20241024,174400,3351294320,19880,19880,19880,19880,0
|
|
20241024,174300,3351294320,19880,19880,19880,19880,0
|
|
20241024,174200,3351294320,19880,19880,19880,19880,0
|
|
20241024,174100,3351294320,19880,19880,19880,19880,0
|
|
20241024,174000,3351294320,19880,19880,19880,19880,0
|
|
20241024,173900,3351294320,19880,19880,19880,19880,0
|
|
20241024,173800,3351294320,19880,19880,19880,19880,0
|
|
20241024,173700,3351294320,19880,19880,19880,19880,0
|
|
20241024,173600,3351294320,19880,19880,19880,19880,0
|
|
20241024,173500,3351294320,19880,19880,19880,19880,0
|
|
20241024,173400,3351294320,19880,19880,19880,19880,0
|
|
20241024,173300,3351294320,19880,19880,19880,19880,0
|
|
20241024,173200,3351294320,19880,19880,19880,19880,0
|
|
20241024,173100,3351294320,19880,19880,19880,19880,0
|
|
20241024,173000,3351294320,19880,19880,19880,19880,0
|
|
20241024,172900,3351294320,19880,19880,19880,19880,0
|
|
20241024,172800,3351294320,19880,19880,19880,19880,0
|
|
20241024,172700,3351294320,19880,19880,19880,19880,0
|
|
20241024,172600,3351294320,19880,19880,19880,19880,0
|
|
20241024,172500,3351294320,19880,19880,19880,19880,0
|
|
20241024,172400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,172300,3351294320,19880,19880,19880,19880,0
|
|
20241024,172200,3351294320,19880,19880,19880,19880,0
|
|
20241024,172100,3351294320,19880,19880,19880,19880,0
|
|
20241024,172000,3351294320,19880,19880,19880,19880,0
|
|
20241024,171900,3351294320,19880,19880,19880,19880,0
|
|
20241024,171800,3351294320,19880,19880,19880,19880,0
|
|
20241024,171700,3351294320,19880,19880,19880,19880,0
|
|
20241024,171600,3351294320,19880,19880,19880,19880,0
|
|
20241024,171500,3351294320,19880,19880,19880,19880,0
|
|
20241024,171400,3351294320,19880,19880,19880,19880,0
|
|
20241024,171300,3351294320,19880,19880,19880,19880,0
|
|
20241024,171200,3351294320,19880,19880,19880,19880,0
|
|
20241024,171100,3351294320,19880,19880,19880,19880,0
|
|
20241024,171000,3351294320,19880,19880,19880,19880,0
|
|
20241024,170900,3351294320,19880,19880,19880,19880,0
|
|
20241024,170800,3351294320,19880,19880,19880,19880,0
|
|
20241024,170700,3351294320,19880,19880,19880,19880,0
|
|
20241024,170600,3351294320,19880,19880,19880,19880,0
|
|
20241024,170500,3351294320,19880,19880,19880,19880,0
|
|
20241024,170400,3351294320,19880,19880,19880,19880,0
|
|
20241024,170300,3351294320,19880,19880,19880,19880,0
|
|
20241024,170200,3351294320,19880,19880,19880,19880,0
|
|
20241024,170100,3351294320,19880,19880,19880,19880,0
|
|
20241024,170000,3351294320,19880,19880,19880,19880,0
|
|
20241024,165900,3351294320,19880,19880,19880,19880,0
|
|
20241024,165800,3351294320,19880,19880,19880,19880,0
|
|
20241024,165700,3351294320,19880,19880,19880,19880,0
|
|
20241024,165600,3351294320,19880,19880,19880,19880,0
|
|
20241024,165500,3351294320,19880,19880,19880,19880,0
|
|
20241024,165400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,165300,3351294320,19880,19880,19880,19880,0
|
|
20241024,165200,3351294320,19880,19880,19880,19880,0
|
|
20241024,165100,3351294320,19880,19880,19880,19880,0
|
|
20241024,165000,3351294320,19880,19880,19880,19880,0
|
|
20241024,164900,3351294320,19880,19880,19880,19880,0
|
|
20241024,164800,3351294320,19880,19880,19880,19880,0
|
|
20241024,164700,3351294320,19880,19880,19880,19880,0
|
|
20241024,164600,3351294320,19880,19880,19880,19880,0
|
|
20241024,164500,3351294320,19880,19880,19880,19880,0
|
|
20241024,164400,3351294320,19880,19880,19880,19880,0
|
|
20241024,164300,3351294320,19880,19880,19880,19880,0
|
|
20241024,164200,3351294320,19880,19880,19880,19880,0
|
|
20241024,164100,3351294320,19880,19880,19880,19880,0
|
|
20241024,164000,3351294320,19880,19880,19880,19880,0
|
|
20241024,163900,3351294320,19880,19880,19880,19880,0
|
|
20241024,163800,3351294320,19880,19880,19880,19880,0
|
|
20241024,163700,3351294320,19880,19880,19880,19880,0
|
|
20241024,163600,3351294320,19880,19880,19880,19880,0
|
|
20241024,163500,3351294320,19880,19880,19880,19880,0
|
|
20241024,163400,3351294320,19880,19880,19880,19880,0
|
|
20241024,163300,3351294320,19880,19880,19880,19880,0
|
|
20241024,163200,3351294320,19880,19880,19880,19880,0
|
|
20241024,163100,3351294320,19880,19880,19880,19880,0
|
|
20241024,163000,3351294320,19880,19880,19880,19880,0
|
|
20241024,162900,3351294320,19880,19880,19880,19880,0
|
|
20241024,162800,3351294320,19880,19880,19880,19880,0
|
|
20241024,162700,3351294320,19880,19880,19880,19880,0
|
|
20241024,162600,3351294320,19880,19880,19880,19880,0
|
|
20241024,162500,3351294320,19880,19880,19880,19880,0
|
|
20241024,162400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,162300,3351294320,19880,19880,19880,19880,0
|
|
20241024,162200,3351294320,19880,19880,19880,19880,0
|
|
20241024,162100,3351294320,19880,19880,19880,19880,0
|
|
20241024,162000,3351294320,19880,19880,19880,19880,0
|
|
20241024,161900,3351294320,19880,19880,19880,19880,0
|
|
20241024,161800,3351294320,19880,19880,19880,19880,0
|
|
20241024,161700,3351294320,19880,19880,19880,19880,0
|
|
20241024,161600,3351294320,19880,19880,19880,19880,0
|
|
20241024,161500,3351294320,19880,19880,19880,19880,0
|
|
20241024,161400,3351294320,19880,19880,19880,19880,0
|
|
20241024,161300,3351294320,19880,19880,19880,19880,0
|
|
20241024,161200,3351294320,19880,19880,19880,19880,0
|
|
20241024,161100,3351294320,19880,19880,19880,19880,0
|
|
20241024,161000,3351294320,19880,19880,19880,19880,0
|
|
20241024,160900,3351294320,19880,19880,19880,19880,0
|
|
20241024,160800,3351294320,19880,19880,19880,19880,0
|
|
20241024,160700,3351294320,19880,19880,19880,19880,0
|
|
20241024,160600,3351294320,19880,19880,19880,19880,0
|
|
20241024,160500,3351294320,19880,19880,19880,19880,0
|
|
20241024,160400,3351294320,19880,19880,19880,19880,0
|
|
20241024,160300,3351294320,19880,19880,19880,19880,0
|
|
20241024,160200,3351294320,19880,19880,19880,19880,0
|
|
20241024,160100,3351294320,19880,19880,19880,19880,0
|
|
20241024,160000,3351294320,19880,19880,19880,19880,0
|
|
20241024,155900,3351294320,19880,19880,19880,19880,0
|
|
20241024,155800,3351294320,19880,19880,19880,19880,0
|
|
20241024,155700,3351294320,19880,19880,19880,19880,0
|
|
20241024,155600,3351294320,19880,19880,19880,19880,0
|
|
20241024,155500,3351294320,19880,19880,19880,19880,0
|
|
20241024,155400,3351294320,19880,19880,19880,19880,1571
|
|
20241024,155300,3351294320,19880,19880,19880,19880,0
|
|
20241024,155200,3351294320,19880,19880,19880,19880,0
|
|
20241024,155100,3351294320,19880,19880,19880,19880,0
|
|
20241024,155000,3351294320,19880,19880,19880,19880,0
|
|
20241024,154900,3351294320,19880,19880,19880,19880,0
|
|
20241024,154800,3351294320,19880,19880,19880,19880,0
|
|
20241024,154700,3351294320,19880,19880,19880,19880,0
|
|
20241024,154600,3351294320,19880,19880,19880,19880,0
|
|
20241024,154500,3351294320,19880,19880,19880,19880,0
|
|
20241024,154400,3351294320,19880,19880,19880,19880,0
|
|
20241024,154300,3351294320,19880,19880,19880,19880,0
|
|
20241024,154200,3351294320,19880,19880,19880,19880,0
|
|
20241024,154100,3351294320,19880,19880,19880,19880,0
|
|
20241024,154000,3351294320,19880,19880,19880,19880,0
|
|
20241024,153900,3351294320,19880,19880,19880,19880,0
|
|
20241024,153800,3351294320,19880,19880,19880,19880,0
|
|
20241024,153700,3351294320,19880,19880,19880,19880,0
|
|
20241024,153600,3351294320,19880,19880,19880,19880,0
|
|
20241024,153500,3351294320,19880,19880,19880,19880,0
|
|
20241024,153400,3351294320,19880,19880,19880,19880,0
|
|
20241024,153300,3351294320,19880,19880,19880,19880,0
|
|
20241024,153200,3351294320,19880,19880,19880,19880,0
|
|
20241024,153100,3351294320,19880,19880,19880,19880,0
|
|
20241024,153000,3351294320,19880,19880,19880,19880,1571
|
|
20241024,152900,3320062840,19850,19850,19850,19850,0
|
|
20241024,152800,3320062840,19850,19850,19850,19850,0
|
|
20241024,152700,3320062840,19850,19850,19850,19850,0
|
|
20241024,152600,3320062840,19850,19850,19850,19850,0
|
|
20241024,152500,3320062840,19850,19850,19850,19850,0
|
|
20241024,152400,3320062840,19850,19850,19850,19850,0
|
|
20241024,152300,3320062840,19850,19850,19850,19850,0
|
|
20241024,152200,3320062840,19850,19850,19850,19850,0
|
|
20241024,152100,3320062840,19850,19850,19850,19850,0
|
|
20241024,152000,3320062840,19850,19850,19850,19850,0
|
|
20241024,151900,3320062840,19850,19820,19850,19820,326
|
|
20241024,151800,3313598940,19820,19800,19820,19800,192
|
|
20241024,151700,3309794640,19800,19800,19810,19800,130
|
|
20241024,151600,3307220520,19800,19800,19800,19800,119
|
|
20241024,151500,3304864320,19800,19800,19810,19800,141
|
|
20241024,151400,3302072220,19800,19810,19810,19800,90
|
|
20241024,151300,3300289890,19800,19800,19820,19800,204
|
|
20241024,151200,3296249330,19800,19800,19800,19800,76
|
|
20241024,151100,3294744530,19800,19800,19810,19800,294
|
|
20241024,151000,3288920900,19800,19800,19810,19800,137
|
|
20241024,150900,3286207870,19800,19830,19840,19800,94
|
|
20241024,150800,3284345290,19810,19800,19840,19800,128
|
|
20241024,150700,3281808080,19820,19800,19820,19790,554
|
|
20241024,150600,3270835080,19800,19800,19800,19800,0
|
|
20241024,150500,3270835080,19800,19820,19820,19800,69
|
|
20241024,150400,3269468070,19790,19800,19830,19790,170
|
|
20241024,150300,3266101440,19800,19800,19800,19800,80
|
|
20241024,150200,3264517440,19800,19810,19830,19800,73
|
|
20241024,150100,3263071630,19830,19820,19830,19820,263
|
|
20241024,150000,3257858770,19840,19800,19840,19800,781
|
|
20241024,145900,3242388850,19830,19800,19830,19790,119
|
|
20241024,145800,3240031580,19790,19790,19790,19790,37
|
|
20241024,145700,3239299350,19850,19830,19850,19790,456
|
|
20241024,145600,3230266680,19830,19830,19840,19830,25
|
|
20241024,145500,3229770910,19820,19820,19820,19800,153
|
|
20241024,145400,3226739900,19800,19830,19840,19800,350
|
|
20241024,145300,3219807220,19830,19820,19830,19790,59
|
|
20241024,145200,3218638230,19830,19820,19830,19800,399
|
|
20241024,145100,3210735440,19800,19810,19820,19800,100
|
|
20241024,145000,3208753790,19820,19810,19820,19800,290
|
|
20241024,144900,3203009370,19810,19800,19840,19800,798
|
|
20241024,144800,3187206320,19840,19810,19840,19800,93
|
|
20241024,144700,3185364010,19810,19810,19810,19810,245
|
|
20241024,144600,3180510560,19860,19800,19860,19800,146
|
|
20241024,144500,3177613080,19810,19810,19810,19800,206
|
|
20241024,144400,3173532460,19800,19800,19800,19800,251
|
|
20241024,144300,3168562660,19800,19800,19800,19800,409
|
|
20241024,144200,3160464460,19800,19800,19800,19800,2007
|
|
20241024,144100,3120725860,19800,19810,19830,19800,7070
|
|
20241024,144000,2980731600,19810,19840,19840,19810,2078
|
|
20241024,143900,2939559450,19820,19840,19850,19820,387
|
|
20241024,143800,2931884340,19840,19840,19850,19840,88
|
|
20241024,143700,2930138310,19840,19870,19870,19840,244
|
|
20241024,143600,2925294850,19880,19830,19880,19830,124
|
|
20241024,143500,2922834460,19840,19830,19850,19830,171
|
|
20241024,143400,2919441250,19830,19830,19830,19830,478
|
|
20241024,143300,2909962510,19830,19830,19830,19830,26
|
|
20241024,143200,2909446930,19850,19830,19850,19830,580
|
|
20241024,143100,2897944630,19830,19830,19830,19830,48
|
|
20241024,143000,2896992790,19830,19830,19840,19830,255
|
|
20241024,142900,2891936130,19830,19850,19850,19830,439
|
|
20241024,142800,2883230740,19840,19840,19850,19830,154
|
|
20241024,142700,2880175960,19840,19830,19840,19830,265
|
|
20241024,142600,2874920990,19830,19830,19840,19830,500
|
|
20241024,142500,2865005240,19840,19830,19840,19830,88
|
|
20241024,142400,2863259720,19840,19840,19840,19840,265
|
|
20241024,142300,2858002120,19840,19840,19850,19830,308
|
|
20241024,142200,2851891420,19840,19840,19840,19840,252
|
|
20241024,142100,2846891740,19850,19850,19850,19840,37
|
|
20241024,142000,2846157420,19870,19840,19870,19840,336
|
|
20241024,141900,2839484640,19840,19850,19850,19840,333
|
|
20241024,141800,2832877190,19850,19850,19850,19840,179
|
|
20241024,141700,2829324280,19850,19850,19860,19850,454
|
|
20241024,141600,2820311380,19860,19880,19880,19850,109
|
|
20241024,141500,2818147210,19880,19840,19880,19840,97
|
|
20241024,141400,2816221780,19850,19850,19860,19850,239
|
|
20241024,141300,2811477500,19850,19850,19860,19850,131
|
|
20241024,141200,2808876810,19860,19850,19870,19850,411
|
|
20241024,141100,2800716370,19850,19850,19850,19850,86
|
|
20241024,141000,2799009270,19850,19840,19850,19840,105
|
|
20241024,140900,2796925550,19840,19830,19850,19830,458
|
|
20241024,140800,2787838970,19830,19830,19830,19830,0
|
|
20241024,140700,2787838970,19830,19840,19840,19830,415
|
|
20241024,140600,2779606000,19840,19840,19850,19840,161
|
|
20241024,140500,2776411750,19840,19860,19860,19840,1664
|
|
20241024,140400,2743370450,19860,19860,19870,19860,351
|
|
20241024,140300,2736399490,19860,19860,19860,19860,107
|
|
20241024,140200,2734274470,19860,19860,19860,19860,382
|
|
20241024,140100,2726687950,19880,19860,19880,19860,236
|
|
20241024,140000,2722000770,19860,19870,19880,19860,307
|
|
20241024,135900,2715902480,19870,19870,19880,19870,296
|
|
20241024,135800,2710020820,19870,19880,19890,19870,47
|
|
20241024,135700,2709086550,19880,19880,19890,19870,343
|
|
20241024,135600,2702269940,19880,19880,19880,19880,48
|
|
20241024,135500,2701315700,19910,19870,19910,19870,184
|
|
20241024,135400,2697652540,19900,19880,19900,19870,717
|
|
20241024,135300,2683397000,19890,19870,19900,19870,64
|
|
20241024,135200,2682124480,19870,19880,19880,19870,323
|
|
20241024,135100,2675706090,19870,19870,19870,19870,14
|
|
20241024,135000,2675427910,19880,19900,19900,19880,2513
|
|
20241024,134900,2625424970,19900,19900,19910,19900,2436
|
|
20241024,134800,2576947300,19900,19900,19900,19900,64
|
|
20241024,134700,2575673700,19910,19900,19910,19900,402
|
|
20241024,134600,2567673490,19900,19900,19900,19900,414
|
|
20241024,134500,2559434890,19910,19920,19920,19910,32
|
|
20241024,134400,2558797550,19920,19900,19920,19900,405
|
|
20241024,134300,2550734610,19910,19910,19920,19910,17
|
|
20241024,134200,2550396000,19910,19910,19910,19910,304
|
|
20241024,134100,2544343360,19920,19900,19920,19900,111
|
|
20241024,134000,2542133040,19920,19910,19930,19900,246
|
|
20241024,133900,2537234470,19920,19930,19930,19910,424
|
|
20241024,133800,2528788690,19930,19930,19930,19930,54
|
|
20241024,133700,2527712470,19930,19910,19940,19910,436
|
|
20241024,133600,2519027150,19940,19930,19940,19900,215
|
|
20241024,133500,2514742170,19930,19910,19940,19900,391
|
|
20241024,133400,2506955160,19920,19910,19920,19910,425
|
|
20241024,133300,2498492780,19910,19930,19930,19910,47
|
|
20241024,133200,2497556270,19910,19910,19930,19910,325
|
|
20241024,133100,2491084360,19910,19940,19940,19910,339
|
|
20241024,133000,2484327780,19930,19940,19940,19930,80
|
|
20241024,132900,2482732920,19940,19920,19940,19920,518
|
|
20241024,132800,2472408000,19920,19910,19920,19910,113
|
|
20241024,132700,2470157280,19920,19910,19920,19910,48
|
|
20241024,132600,2469201580,19910,19940,19940,19910,242
|
|
20241024,132500,2464382990,19950,19900,19950,19900,119
|
|
20241024,132400,2462011430,19900,19940,19940,19900,632
|
|
20241024,132300,2449418370,19950,19900,19950,19900,63
|
|
20241024,132200,2448163380,19900,19940,19940,19900,170
|
|
20241024,132100,2444776940,19930,19940,19940,19930,343
|
|
20241024,132000,2437939750,19900,19910,19940,19900,130
|
|
20241024,131900,2435350500,19910,19920,19940,19910,286
|
|
20241024,131800,2429656040,19920,19910,19920,19910,71
|
|
20241024,131700,2428242330,19950,19950,19950,19910,15
|
|
20241024,131600,2427943560,19910,19910,19940,19910,346
|
|
20241024,131500,2421052000,19940,19930,19940,19910,79
|
|
20241024,131400,2419477990,19930,19900,19930,19900,333
|
|
20241024,131300,2412849910,19900,19920,19920,19900,151
|
|
20241024,131200,2409843930,19920,19930,19930,19920,269
|
|
20241024,131100,2404485440,19920,19900,19920,19900,307
|
|
20241024,131000,2398372440,19910,19920,19920,19910,95
|
|
20241024,130900,2396480290,19920,19900,19920,19900,338
|
|
20241024,130800,2389753630,19900,19900,19910,19900,72
|
|
20241024,130700,2388320820,19910,19900,19910,19900,66
|
|
20241024,130600,2387007410,19900,19900,19900,19900,256
|
|
20241024,130500,2381913010,19910,19910,19920,19910,139
|
|
20241024,130400,2379144880,19930,19930,19930,19930,214
|
|
20241024,130300,2374879860,19950,19910,19950,19910,43
|
|
20241024,130200,2374023050,19900,19910,19910,19900,86
|
|
20241024,130100,2372311530,19910,19910,19910,19910,330
|
|
20241024,130000,2365741230,19910,19910,19910,19900,38
|
|
20241024,125900,2364984880,19900,19900,19900,19900,260
|
|
20241024,125800,2359810880,19910,19910,19910,19900,182
|
|
20241024,125700,2356188310,19910,19910,19920,19910,103
|
|
20241024,125600,2354137390,19910,19920,19920,19910,254
|
|
20241024,125500,2349080190,19930,19920,19940,19920,72
|
|
20241024,125400,2347645900,19920,19930,19930,19920,329
|
|
20241024,125300,2341092000,19930,19940,19940,19930,42
|
|
20241024,125200,2340254690,19960,19940,19960,19940,194
|
|
20241024,125100,2336386050,19930,19910,19930,19910,359
|
|
20241024,125000,2329237260,19930,19930,19930,19930,156
|
|
20241024,124900,2326128180,19950,19910,19950,19910,362
|
|
20241024,124800,2318919640,19910,19910,19920,19910,180
|
|
20241024,124700,2315334690,19900,19910,19910,19900,46
|
|
20241024,124600,2314418840,19900,19900,19900,19900,295
|
|
20241024,124500,2308548340,19900,19930,19930,19900,2122
|
|
20241024,124400,2266314990,19930,19950,19950,19930,4022
|
|
20241024,124300,2186077400,19950,19950,19950,19950,17
|
|
20241024,124200,2185738250,19980,19950,19980,19950,652
|
|
20241024,124100,2172730210,19950,19960,19960,19950,281
|
|
20241024,124000,2167121690,19960,19970,19970,19950,263
|
|
20241024,123900,2161874060,19950,19970,19980,19950,323
|
|
20241024,123800,2155429820,19970,19970,19970,19970,17
|
|
20241024,123700,2155090330,19970,19960,19980,19960,62
|
|
20241024,123600,2153852270,19950,20000,20000,19950,660
|
|
20241024,123500,2140680480,19990,19990,20000,19990,248
|
|
20241024,123400,2135721680,19990,19960,19990,19960,318
|
|
20241024,123300,2129372480,19960,19990,19990,19950,112
|
|
20241024,123200,2127137130,19990,19960,19990,19960,280
|
|
20241024,123100,2121547310,20000,20000,20050,19960,67
|
|
20241024,123000,2120207300,20000,20000,20000,20000,65
|
|
20241024,122900,2118907300,20000,19970,20000,19960,359
|
|
20241024,122800,2111735750,19960,20000,20050,19960,15
|
|
20241024,122700,2111435780,20000,19960,20000,19960,91
|
|
20241024,122600,2109616740,20000,19980,20000,19960,365
|
|
20241024,122500,2102326680,19980,20000,20000,19980,51
|
|
20241024,122400,2101307420,20050,19990,20050,19980,344
|
|
20241024,122300,2094427560,19990,20000,20050,19990,635
|
|
20241024,122200,2081701860,20000,19950,20050,19950,95
|
|
20241024,122100,2079803460,20000,19980,20050,19930,436
|
|
20241024,122000,2071099750,19940,19940,19940,19940,37
|
|
20241024,121900,2070361970,19930,19930,19990,19930,282
|
|
20241024,121800,2064741650,19990,19970,19990,19930,393
|
|
20241024,121700,2056888320,19960,19930,19970,19930,59
|
|
20241024,121600,2055711390,19930,19950,19950,19930,319
|
|
20241024,121500,2049353220,19960,19940,19960,19930,57
|
|
20241024,121400,2048216500,19940,19940,19940,19930,257
|
|
20241024,121300,2043092050,19980,19980,19980,19930,84
|
|
20241024,121200,2041417180,19980,19930,19980,19930,112
|
|
20241024,121100,2039183530,19930,19930,19930,19930,244
|
|
20241024,121000,2034320610,19940,19920,19940,19920,131
|
|
20241024,120900,2031709900,19920,19910,19930,19910,315
|
|
20241024,120800,2025437510,19930,19930,19930,19910,62
|
|
20241024,120700,2024202470,19910,19930,19940,19900,118
|
|
20241024,120600,2021852160,19900,19940,19940,19900,238
|
|
20241024,120500,2017115500,19940,19900,19940,19900,499
|
|
20241024,120400,2007182350,19900,19910,19930,19900,284
|
|
20241024,120300,2001527500,19910,19920,19920,19910,41
|
|
20241024,120200,2000711150,19920,19920,19920,19920,38
|
|
20241024,120100,1999954190,19920,19930,19950,19920,304
|
|
20241024,120000,1993894150,19940,19910,19940,19910,152
|
|
20241024,115900,1990865110,19940,19930,19940,19930,27
|
|
20241024,115800,1990326940,19920,19950,19950,19920,421
|
|
20241024,115700,1981935730,19950,19950,19960,19950,84
|
|
20241024,115600,1980259910,19950,19950,19970,19940,348
|
|
20241024,115500,1973316910,19930,19940,19950,19930,54
|
|
20241024,115400,1972240140,19950,19950,19960,19940,61
|
|
20241024,115300,1971023190,19960,19940,19960,19930,440
|
|
20241024,115200,1962248980,19910,19940,19940,19910,53
|
|
20241024,115100,1961192310,19910,19930,19930,19910,294
|
|
20241024,115000,1955337990,19930,19920,19930,19900,92
|
|
20241024,114900,1953505650,19920,19910,19920,19900,103
|
|
20241024,114800,1951455370,19900,19910,19910,19900,296
|
|
20241024,114700,1945564550,19900,19900,19910,19900,80
|
|
20241024,114600,1943972320,19900,19920,19920,19900,240
|
|
20241024,114500,1939196020,19930,19900,19930,19900,85
|
|
20241024,114400,1937502930,19900,19900,19930,19900,111
|
|
20241024,114300,1935292050,19910,19910,19910,19910,247
|
|
20241024,114200,1930374280,19960,19910,19960,19910,77
|
|
20241024,114100,1928839920,19950,19950,19950,19950,318
|
|
20241024,114000,1922495820,19950,19950,19950,19950,15
|
|
20241024,113900,1922196570,19940,19910,19950,19900,182
|
|
20241024,113800,1918569680,19910,19910,19950,19910,298
|
|
20241024,113700,1912634920,19930,19930,19940,19930,89
|
|
20241024,113600,1910860760,19930,19900,19930,19900,284
|
|
20241024,113500,1905208350,19920,19900,19920,19900,105
|
|
20241024,113400,1903118190,19870,19880,19880,19870,60
|
|
20241024,113300,1901925970,19870,19910,19910,19870,266
|
|
20241024,113200,1896640270,19900,19910,19910,19900,59
|
|
20241024,113100,1895465700,19860,19860,19860,19860,317
|
|
20241024,113000,1889170080,19860,19880,19940,19860,55
|
|
20241024,112900,1888076750,19880,19860,19880,19860,34
|
|
20241024,112800,1887401490,19860,19870,19880,19860,347
|
|
20241024,112700,1880506730,19880,19880,19880,19880,15
|
|
20241024,112600,1880208530,19880,19880,19880,19870,314
|
|
20241024,112500,1873966670,19880,19890,19890,19880,68
|
|
20241024,112400,1872614820,19880,19870,19880,19860,286
|
|
20241024,112300,1866931950,19880,19870,19880,19860,299
|
|
20241024,112200,1860990760,19870,19870,19870,19870,52
|
|
20241024,112100,1859957520,19870,19870,19870,19870,309
|
|
20241024,112000,1853817690,19870,19870,19870,19870,39
|
|
20241024,111900,1853042760,19870,19870,19870,19860,121
|
|
20241024,111800,1850638850,19880,19870,19880,19870,301
|
|
20241024,111700,1844657820,19870,19870,19870,19870,58
|
|
20241024,111600,1843505360,19870,19880,19880,19870,273
|
|
20241024,111500,1838078580,19880,19870,19880,19860,59
|
|
20241024,111400,1836906150,19870,19870,19890,19870,124
|
|
20241024,111300,1834441970,19890,19880,19890,19870,472
|
|
20241024,111200,1825062130,19880,19900,19900,19880,40
|
|
20241024,111100,1824266910,19880,19890,19900,19870,303
|
|
20241024,111000,1818242620,19890,19880,19890,19880,120
|
|
20241024,110900,1815856800,19870,19870,19870,19870,24
|
|
20241024,110800,1815379920,19880,19910,19910,19870,153
|
|
20241024,110700,1812335310,19920,19920,19920,19920,104
|
|
20241024,110600,1810263630,19920,19890,19920,19870,459
|
|
20241024,110500,1801139840,19890,19870,19890,19870,69
|
|
20241024,110400,1799768790,19880,19910,19920,19870,1044
|
|
20241024,110300,1779012480,19920,19920,19920,19890,261
|
|
20241024,110200,1773818680,19900,19930,19930,19890,5590
|
|
20241024,110100,1662517880,19930,19940,19940,19930,153
|
|
20241024,110000,1659467740,19940,19950,19990,19940,258
|
|
20241024,105900,1654321960,19950,19960,19960,19950,75
|
|
20241024,105800,1652825700,19960,19960,20000,19960,336
|
|
20241024,105700,1646117690,19960,19960,19960,19960,96
|
|
20241024,105600,1644201530,19990,19960,19990,19960,235
|
|
20241024,105500,1639510570,19970,19970,20000,19960,172
|
|
20241024,105400,1636075400,19970,20100,20100,19970,270
|
|
20241024,105300,1630678800,20100,20100,20100,20100,663
|
|
20241024,105200,1617352500,20100,20100,20150,20100,853
|
|
20241024,105100,1600206950,20100,20100,20250,20100,3023
|
|
20241024,105000,1539264400,20100,20100,20100,19980,513
|
|
20241024,104900,1528966500,20050,20000,20050,19970,249
|
|
20241024,104800,1523977430,19970,20000,20000,19970,292
|
|
20241024,104700,1518140180,20100,19960,20100,19960,287
|
|
20241024,104600,1512404650,19960,19990,19990,19960,327
|
|
20241024,104500,1505877450,20000,20050,20100,20000,112
|
|
20241024,104400,1503637300,20100,19980,20100,19970,711
|
|
20241024,104300,1489373140,19960,20050,20050,19960,582
|
|
20241024,104200,1477722470,20050,20100,20100,20050,840
|
|
20241024,104100,1460843270,20100,20100,20150,20100,738
|
|
20241024,104000,1445998720,20150,20000,20150,20000,1882
|
|
20241024,103900,1408200120,20050,20000,20050,20000,188
|
|
20241024,103800,1404438020,20050,20000,20100,19950,1200
|
|
20241024,103700,1380426820,19950,20050,20050,19950,224
|
|
20241024,103600,1375947170,20000,19850,20000,19850,1814
|
|
20241024,103500,1339740010,19860,19850,19910,19850,60
|
|
20241024,103400,1338547130,19910,19840,19920,19840,221
|
|
20241024,103300,1334152240,19780,19820,19830,19770,647
|
|
20241024,103200,1321352790,19810,19790,19810,19770,100
|
|
20241024,103100,1319373900,19800,19770,19800,19770,65
|
|
20241024,103000,1318088820,19770,19760,19770,19760,233
|
|
20241024,102900,1313482640,19760,19760,19810,19760,87
|
|
20241024,102800,1311761820,19830,19740,19830,19740,370
|
|
20241024,102700,1304446070,19820,19740,19830,19740,114
|
|
20241024,102600,1302195070,19740,19870,19870,19740,67
|
|
20241024,102500,1300871990,19750,19740,19910,19740,473
|
|
20241024,102400,1291515180,19710,19690,19710,19690,162
|
|
20241024,102300,1288323940,19690,19700,19700,19680,227
|
|
20241024,102200,1283853460,19680,19720,19730,19680,3919
|
|
20241024,102100,1206612910,19730,19750,19760,19730,2667
|
|
20241024,102000,1153968980,19760,19760,19760,19750,206
|
|
20241024,101900,1149898750,19760,19760,19760,19750,283
|
|
20241024,101800,1144307180,19730,19800,19810,19730,258
|
|
20241024,101700,1139214910,19820,19770,19910,19770,252
|
|
20241024,101600,1134223340,19800,19730,19800,19720,933
|
|
20241024,101500,1115809840,19730,19740,19740,19730,280
|
|
20241024,101400,1110285070,19730,19730,19730,19720,789
|
|
20241024,101300,1094721940,19730,19750,19750,19720,575
|
|
20241024,101200,1083376410,19750,19750,19760,19750,126
|
|
20241024,101100,1080887870,19750,19760,19760,19750,515
|
|
20241024,101000,1070711680,19770,19780,19800,19760,824
|
|
20241024,100900,1054421830,19780,19800,19810,19780,839
|
|
20241024,100800,1037814180,19800,19850,19850,19800,1481
|
|
20241024,100700,1008464420,19850,19840,19850,19830,433
|
|
20241024,100600,999872580,19840,19870,19870,19840,187
|
|
20241024,100500,996162320,19870,19910,19910,19850,3933
|
|
20241024,100400,917959720,19910,19960,19960,19910,2236
|
|
20241024,100300,873395310,19960,19970,19970,19960,639
|
|
20241024,100200,860634490,19960,19940,19970,19940,235
|
|
20241024,100100,855944150,19940,19970,19980,19940,803
|
|
20241024,100000,839923630,19970,20100,20100,19970,3050
|
|
20241024,095900,778888250,20050,20100,20100,20050,73
|
|
20241024,095800,777424500,20100,20100,20100,20000,248
|
|
20241024,095700,772452050,20100,20050,20150,20050,60
|
|
20241024,095600,771247100,20050,20050,20200,20050,644
|
|
20241024,095500,758327750,20100,20200,20200,20100,239
|
|
20241024,095400,753523000,20150,20050,20200,20050,694
|
|
20241024,095300,739552150,20200,20150,20200,19980,1163
|
|
20241024,095200,716165170,20150,19940,20150,19930,1205
|
|
20241024,095100,692008760,19940,20050,20100,19940,2950
|
|
20241024,095000,633047860,20000,20000,20100,19990,1864
|
|
20241024,094900,595722190,20000,20200,20200,20000,2735
|
|
20241024,094800,540989240,20000,20200,20200,20000,1728
|
|
20241024,094700,506324040,20200,20150,20200,20150,22
|
|
20241024,094600,505880290,20250,20200,20250,20150,143
|
|
20241024,094500,502992140,20150,20200,20200,20050,98
|
|
20241024,094400,501021540,20150,20150,20200,20150,513
|
|
20241024,094300,490671040,20150,20200,20200,19990,740
|
|
20241024,094200,475864780,20200,20100,20200,20000,833
|
|
20241024,094100,459146080,20050,20100,20100,20050,1060
|
|
20241024,094000,437890080,20050,20050,20100,20000,1127
|
|
20241024,093900,415308530,20100,20100,20100,20050,516
|
|
20241024,093800,404962330,20000,20100,20100,20000,10
|
|
20241024,093700,404761830,20100,20100,20100,20000,172
|
|
20241024,093600,401305880,20100,19990,20100,19990,390
|
|
20241024,093500,393497510,19990,19940,19990,19920,71
|
|
20241024,093400,392081890,19940,19940,19940,19940,111
|
|
20241024,093300,389868550,19890,19890,19890,19890,12
|
|
20241024,093200,389629870,19940,19940,19940,19880,21
|
|
20241024,093100,389211640,19940,19880,19940,19880,67
|
|
20241024,093000,387876960,19880,19950,19950,19880,2623
|
|
20241024,092900,335619550,19950,20050,20050,19950,1643
|
|
20241024,092800,302826510,19970,19970,20050,19960,44
|
|
20241024,092700,301946320,20050,19970,20050,19960,550
|
|
20241024,092600,290963580,19960,19980,19980,19960,479
|
|
20241024,092500,281398340,20000,19970,20000,19970,182
|
|
20241024,092400,277763770,19960,20000,20000,19960,844
|
|
20241024,092300,260902820,20100,20100,20100,20100,1
|
|
20241024,092200,260882720,20100,20100,20100,20100,2
|
|
20241024,092100,260842520,19990,20100,20100,19980,282
|
|
20241024,092000,255204540,19970,20000,20000,19970,50
|
|
20241024,091900,254205350,19960,19970,20100,19960,452
|
|
20241024,091800,245176460,19970,20000,20050,19970,1793
|
|
20241024,091700,209310800,20000,20150,20150,20000,1710
|
|
20241024,091600,174994150,20150,20150,20250,20150,89
|
|
20241024,091500,173200700,20150,20250,20250,20150,861
|
|
20241024,091400,155851250,20150,20150,20150,20150,3
|
|
20241024,091300,155790800,20100,20150,20200,20100,197
|
|
20241024,091200,151826200,20150,20100,20150,20100,4
|
|
20241024,091100,151745650,20100,20150,20150,20100,514
|
|
20241024,091000,141389300,20200,20200,20200,20150,260
|
|
20241024,090900,136139800,20200,20250,20250,20200,460
|
|
20241024,090800,126845950,20250,20300,20300,20250,25
|
|
20241024,090700,126338950,20300,20300,20300,20300,565
|
|
20241024,090600,114869450,20250,20300,20300,20200,306
|
|
20241024,090500,108676650,20250,20300,20300,20250,711
|
|
20241024,090400,94256750,20350,20350,20350,20300,175
|
|
20241024,090300,90697250,20300,20150,20300,20150,660
|
|
20241024,090200,77326300,20100,20100,20150,20050,996
|
|
20241024,090100,57319150,20150,20050,20150,20050,579
|
|
20241024,090000,45695650,20050,20100,20300,20050,2226
|