627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,192400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,192300,1409380650,19630,19630,19630,19630,0
|
|
20241028,192200,1409380650,19630,19630,19630,19630,0
|
|
20241028,192100,1409380650,19630,19630,19630,19630,0
|
|
20241028,192000,1409380650,19630,19630,19630,19630,0
|
|
20241028,191900,1409380650,19630,19630,19630,19630,0
|
|
20241028,191800,1409380650,19630,19630,19630,19630,0
|
|
20241028,191700,1409380650,19630,19630,19630,19630,0
|
|
20241028,191600,1409380650,19630,19630,19630,19630,0
|
|
20241028,191500,1409380650,19630,19630,19630,19630,0
|
|
20241028,191400,1409380650,19630,19630,19630,19630,0
|
|
20241028,191300,1409380650,19630,19630,19630,19630,0
|
|
20241028,191200,1409380650,19630,19630,19630,19630,0
|
|
20241028,191100,1409380650,19630,19630,19630,19630,0
|
|
20241028,191000,1409380650,19630,19630,19630,19630,0
|
|
20241028,190900,1409380650,19630,19630,19630,19630,0
|
|
20241028,190800,1409380650,19630,19630,19630,19630,0
|
|
20241028,190700,1409380650,19630,19630,19630,19630,0
|
|
20241028,190600,1409380650,19630,19630,19630,19630,0
|
|
20241028,190500,1409380650,19630,19630,19630,19630,0
|
|
20241028,190400,1409380650,19630,19630,19630,19630,0
|
|
20241028,190300,1409380650,19630,19630,19630,19630,0
|
|
20241028,190200,1409380650,19630,19630,19630,19630,0
|
|
20241028,190100,1409380650,19630,19630,19630,19630,0
|
|
20241028,190000,1409380650,19630,19630,19630,19630,0
|
|
20241028,185900,1409380650,19630,19630,19630,19630,0
|
|
20241028,185800,1409380650,19630,19630,19630,19630,0
|
|
20241028,185700,1409380650,19630,19630,19630,19630,0
|
|
20241028,185600,1409380650,19630,19630,19630,19630,0
|
|
20241028,185500,1409380650,19630,19630,19630,19630,0
|
|
20241028,185400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,185300,1409380650,19630,19630,19630,19630,0
|
|
20241028,185200,1409380650,19630,19630,19630,19630,0
|
|
20241028,185100,1409380650,19630,19630,19630,19630,0
|
|
20241028,185000,1409380650,19630,19630,19630,19630,0
|
|
20241028,184900,1409380650,19630,19630,19630,19630,0
|
|
20241028,184800,1409380650,19630,19630,19630,19630,0
|
|
20241028,184700,1409380650,19630,19630,19630,19630,0
|
|
20241028,184600,1409380650,19630,19630,19630,19630,0
|
|
20241028,184500,1409380650,19630,19630,19630,19630,0
|
|
20241028,184400,1409380650,19630,19630,19630,19630,0
|
|
20241028,184300,1409380650,19630,19630,19630,19630,0
|
|
20241028,184200,1409380650,19630,19630,19630,19630,0
|
|
20241028,184100,1409380650,19630,19630,19630,19630,0
|
|
20241028,184000,1409380650,19630,19630,19630,19630,0
|
|
20241028,183900,1409380650,19630,19630,19630,19630,0
|
|
20241028,183800,1409380650,19630,19630,19630,19630,0
|
|
20241028,183700,1409380650,19630,19630,19630,19630,0
|
|
20241028,183600,1409380650,19630,19630,19630,19630,0
|
|
20241028,183500,1409380650,19630,19630,19630,19630,0
|
|
20241028,183400,1409380650,19630,19630,19630,19630,0
|
|
20241028,183300,1409380650,19630,19630,19630,19630,0
|
|
20241028,183200,1409380650,19630,19630,19630,19630,0
|
|
20241028,183100,1409380650,19630,19630,19630,19630,0
|
|
20241028,183000,1409380650,19630,19630,19630,19630,0
|
|
20241028,182900,1409380650,19630,19630,19630,19630,0
|
|
20241028,182800,1409380650,19630,19630,19630,19630,0
|
|
20241028,182700,1409380650,19630,19630,19630,19630,0
|
|
20241028,182600,1409380650,19630,19630,19630,19630,0
|
|
20241028,182500,1409380650,19630,19630,19630,19630,0
|
|
20241028,182400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,182300,1409380650,19630,19630,19630,19630,0
|
|
20241028,182200,1409380650,19630,19630,19630,19630,0
|
|
20241028,182100,1409380650,19630,19630,19630,19630,0
|
|
20241028,182000,1409380650,19630,19630,19630,19630,0
|
|
20241028,181900,1409380650,19630,19630,19630,19630,0
|
|
20241028,181800,1409380650,19630,19630,19630,19630,0
|
|
20241028,181700,1409380650,19630,19630,19630,19630,0
|
|
20241028,181600,1409380650,19630,19630,19630,19630,0
|
|
20241028,181500,1409380650,19630,19630,19630,19630,0
|
|
20241028,181400,1409380650,19630,19630,19630,19630,0
|
|
20241028,181300,1409380650,19630,19630,19630,19630,0
|
|
20241028,181200,1409380650,19630,19630,19630,19630,0
|
|
20241028,181100,1409380650,19630,19630,19630,19630,0
|
|
20241028,181000,1409380650,19630,19630,19630,19630,0
|
|
20241028,180900,1409380650,19630,19630,19630,19630,0
|
|
20241028,180800,1409380650,19630,19630,19630,19630,0
|
|
20241028,180700,1409380650,19630,19630,19630,19630,0
|
|
20241028,180600,1409380650,19630,19630,19630,19630,0
|
|
20241028,180500,1409380650,19630,19630,19630,19630,0
|
|
20241028,180400,1409380650,19630,19630,19630,19630,0
|
|
20241028,180300,1409380650,19630,19630,19630,19630,0
|
|
20241028,180200,1409380650,19630,19630,19630,19630,0
|
|
20241028,180100,1409380650,19630,19630,19630,19630,0
|
|
20241028,180000,1409380650,19630,19630,19630,19630,0
|
|
20241028,175900,1409380650,19630,19630,19630,19630,0
|
|
20241028,175800,1409380650,19630,19630,19630,19630,0
|
|
20241028,175700,1409380650,19630,19630,19630,19630,0
|
|
20241028,175600,1409380650,19630,19630,19630,19630,0
|
|
20241028,175500,1409380650,19630,19630,19630,19630,0
|
|
20241028,175400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,175300,1409380650,19630,19630,19630,19630,0
|
|
20241028,175200,1409380650,19630,19630,19630,19630,0
|
|
20241028,175100,1409380650,19630,19630,19630,19630,0
|
|
20241028,175000,1409380650,19630,19630,19630,19630,0
|
|
20241028,174900,1409380650,19630,19630,19630,19630,0
|
|
20241028,174800,1409380650,19630,19630,19630,19630,0
|
|
20241028,174700,1409380650,19630,19630,19630,19630,0
|
|
20241028,174600,1409380650,19630,19630,19630,19630,0
|
|
20241028,174500,1409380650,19630,19630,19630,19630,0
|
|
20241028,174400,1409380650,19630,19630,19630,19630,0
|
|
20241028,174300,1409380650,19630,19630,19630,19630,0
|
|
20241028,174200,1409380650,19630,19630,19630,19630,0
|
|
20241028,174100,1409380650,19630,19630,19630,19630,0
|
|
20241028,174000,1409380650,19630,19630,19630,19630,0
|
|
20241028,173900,1409380650,19630,19630,19630,19630,0
|
|
20241028,173800,1409380650,19630,19630,19630,19630,0
|
|
20241028,173700,1409380650,19630,19630,19630,19630,0
|
|
20241028,173600,1409380650,19630,19630,19630,19630,0
|
|
20241028,173500,1409380650,19630,19630,19630,19630,0
|
|
20241028,173400,1409380650,19630,19630,19630,19630,0
|
|
20241028,173300,1409380650,19630,19630,19630,19630,0
|
|
20241028,173200,1409380650,19630,19630,19630,19630,0
|
|
20241028,173100,1409380650,19630,19630,19630,19630,0
|
|
20241028,173000,1409380650,19630,19630,19630,19630,0
|
|
20241028,172900,1409380650,19630,19630,19630,19630,0
|
|
20241028,172800,1409380650,19630,19630,19630,19630,0
|
|
20241028,172700,1409380650,19630,19630,19630,19630,0
|
|
20241028,172600,1409380650,19630,19630,19630,19630,0
|
|
20241028,172500,1409380650,19630,19630,19630,19630,0
|
|
20241028,172400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,172300,1409380650,19630,19630,19630,19630,0
|
|
20241028,172200,1409380650,19630,19630,19630,19630,0
|
|
20241028,172100,1409380650,19630,19630,19630,19630,0
|
|
20241028,172000,1409380650,19630,19630,19630,19630,0
|
|
20241028,171900,1409380650,19630,19630,19630,19630,0
|
|
20241028,171800,1409380650,19630,19630,19630,19630,0
|
|
20241028,171700,1409380650,19630,19630,19630,19630,0
|
|
20241028,171600,1409380650,19630,19630,19630,19630,0
|
|
20241028,171500,1409380650,19630,19630,19630,19630,0
|
|
20241028,171400,1409380650,19630,19630,19630,19630,0
|
|
20241028,171300,1409380650,19630,19630,19630,19630,0
|
|
20241028,171200,1409380650,19630,19630,19630,19630,0
|
|
20241028,171100,1409380650,19630,19630,19630,19630,0
|
|
20241028,171000,1409380650,19630,19630,19630,19630,0
|
|
20241028,170900,1409380650,19630,19630,19630,19630,0
|
|
20241028,170800,1409380650,19630,19630,19630,19630,0
|
|
20241028,170700,1409380650,19630,19630,19630,19630,0
|
|
20241028,170600,1409380650,19630,19630,19630,19630,0
|
|
20241028,170500,1409380650,19630,19630,19630,19630,0
|
|
20241028,170400,1409380650,19630,19630,19630,19630,0
|
|
20241028,170300,1409380650,19630,19630,19630,19630,0
|
|
20241028,170200,1409380650,19630,19630,19630,19630,0
|
|
20241028,170100,1409380650,19630,19630,19630,19630,0
|
|
20241028,170000,1409380650,19630,19630,19630,19630,0
|
|
20241028,165900,1409380650,19630,19630,19630,19630,0
|
|
20241028,165800,1409380650,19630,19630,19630,19630,0
|
|
20241028,165700,1409380650,19630,19630,19630,19630,0
|
|
20241028,165600,1409380650,19630,19630,19630,19630,0
|
|
20241028,165500,1409380650,19630,19630,19630,19630,0
|
|
20241028,165400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,165300,1409380650,19630,19630,19630,19630,0
|
|
20241028,165200,1409380650,19630,19630,19630,19630,0
|
|
20241028,165100,1409380650,19630,19630,19630,19630,0
|
|
20241028,165000,1409380650,19630,19630,19630,19630,0
|
|
20241028,164900,1409380650,19630,19630,19630,19630,0
|
|
20241028,164800,1409380650,19630,19630,19630,19630,0
|
|
20241028,164700,1409380650,19630,19630,19630,19630,0
|
|
20241028,164600,1409380650,19630,19630,19630,19630,0
|
|
20241028,164500,1409380650,19630,19630,19630,19630,0
|
|
20241028,164400,1409380650,19630,19630,19630,19630,0
|
|
20241028,164300,1409380650,19630,19630,19630,19630,0
|
|
20241028,164200,1409380650,19630,19630,19630,19630,0
|
|
20241028,164100,1409380650,19630,19630,19630,19630,0
|
|
20241028,164000,1409380650,19630,19630,19630,19630,0
|
|
20241028,163900,1409380650,19630,19630,19630,19630,0
|
|
20241028,163800,1409380650,19630,19630,19630,19630,0
|
|
20241028,163700,1409380650,19630,19630,19630,19630,0
|
|
20241028,163600,1409380650,19630,19630,19630,19630,0
|
|
20241028,163500,1409380650,19630,19630,19630,19630,0
|
|
20241028,163400,1409380650,19630,19630,19630,19630,0
|
|
20241028,163300,1409380650,19630,19630,19630,19630,0
|
|
20241028,163200,1409380650,19630,19630,19630,19630,0
|
|
20241028,163100,1409380650,19630,19630,19630,19630,0
|
|
20241028,163000,1409380650,19630,19630,19630,19630,0
|
|
20241028,162900,1409380650,19630,19630,19630,19630,0
|
|
20241028,162800,1409380650,19630,19630,19630,19630,0
|
|
20241028,162700,1409380650,19630,19630,19630,19630,0
|
|
20241028,162600,1409380650,19630,19630,19630,19630,0
|
|
20241028,162500,1409380650,19630,19630,19630,19630,0
|
|
20241028,162400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,162300,1409380650,19630,19630,19630,19630,0
|
|
20241028,162200,1409380650,19630,19630,19630,19630,0
|
|
20241028,162100,1409380650,19630,19630,19630,19630,0
|
|
20241028,162000,1409380650,19630,19630,19630,19630,0
|
|
20241028,161900,1409380650,19630,19630,19630,19630,0
|
|
20241028,161800,1409380650,19630,19630,19630,19630,0
|
|
20241028,161700,1409380650,19630,19630,19630,19630,0
|
|
20241028,161600,1409380650,19630,19630,19630,19630,0
|
|
20241028,161500,1409380650,19630,19630,19630,19630,0
|
|
20241028,161400,1409380650,19630,19630,19630,19630,0
|
|
20241028,161300,1409380650,19630,19630,19630,19630,0
|
|
20241028,161200,1409380650,19630,19630,19630,19630,0
|
|
20241028,161100,1409380650,19630,19630,19630,19630,0
|
|
20241028,161000,1409380650,19630,19630,19630,19630,0
|
|
20241028,160900,1409380650,19630,19630,19630,19630,0
|
|
20241028,160800,1409380650,19630,19630,19630,19630,0
|
|
20241028,160700,1409380650,19630,19630,19630,19630,0
|
|
20241028,160600,1409380650,19630,19630,19630,19630,0
|
|
20241028,160500,1409380650,19630,19630,19630,19630,0
|
|
20241028,160400,1409380650,19630,19630,19630,19630,0
|
|
20241028,160300,1409380650,19630,19630,19630,19630,0
|
|
20241028,160200,1409380650,19630,19630,19630,19630,0
|
|
20241028,160100,1409380650,19630,19630,19630,19630,0
|
|
20241028,160000,1409380650,19630,19630,19630,19630,0
|
|
20241028,155900,1409380650,19630,19630,19630,19630,0
|
|
20241028,155800,1409380650,19630,19630,19630,19630,0
|
|
20241028,155700,1409380650,19630,19630,19630,19630,0
|
|
20241028,155600,1409380650,19630,19630,19630,19630,0
|
|
20241028,155500,1409380650,19630,19630,19630,19630,0
|
|
20241028,155400,1409380650,19630,19630,19630,19630,1705
|
|
20241028,155300,1409380650,19630,19630,19630,19630,0
|
|
20241028,155200,1409380650,19630,19630,19630,19630,0
|
|
20241028,155100,1409380650,19630,19630,19630,19630,0
|
|
20241028,155000,1409380650,19630,19630,19630,19630,0
|
|
20241028,154900,1409380650,19630,19630,19630,19630,0
|
|
20241028,154800,1409380650,19630,19630,19630,19630,0
|
|
20241028,154700,1409380650,19630,19630,19630,19630,0
|
|
20241028,154600,1409380650,19630,19630,19630,19630,0
|
|
20241028,154500,1409380650,19630,19630,19630,19630,0
|
|
20241028,154400,1409380650,19630,19630,19630,19630,0
|
|
20241028,154300,1409380650,19630,19630,19630,19630,0
|
|
20241028,154200,1409380650,19630,19630,19630,19630,0
|
|
20241028,154100,1409380650,19630,19630,19630,19630,0
|
|
20241028,154000,1409380650,19630,19630,19630,19630,0
|
|
20241028,153900,1409380650,19630,19630,19630,19630,0
|
|
20241028,153800,1409380650,19630,19630,19630,19630,0
|
|
20241028,153700,1409380650,19630,19630,19630,19630,0
|
|
20241028,153600,1409380650,19630,19630,19630,19630,0
|
|
20241028,153500,1409380650,19630,19630,19630,19630,0
|
|
20241028,153400,1409380650,19630,19630,19630,19630,0
|
|
20241028,153300,1409380650,19630,19630,19630,19630,0
|
|
20241028,153200,1409380650,19630,19630,19630,19630,0
|
|
20241028,153100,1409380650,19630,19630,19630,19630,0
|
|
20241028,153000,1409380650,19630,19630,19630,19630,1705
|
|
20241028,152900,1375911500,19630,19630,19630,19630,0
|
|
20241028,152800,1375911500,19630,19630,19630,19630,0
|
|
20241028,152700,1375911500,19630,19630,19630,19630,0
|
|
20241028,152600,1375911500,19630,19630,19630,19630,0
|
|
20241028,152500,1375911500,19630,19630,19630,19630,0
|
|
20241028,152400,1375911500,19630,19630,19630,19630,0
|
|
20241028,152300,1375911500,19630,19630,19630,19630,0
|
|
20241028,152200,1375911500,19630,19630,19630,19630,0
|
|
20241028,152100,1375911500,19630,19630,19630,19630,0
|
|
20241028,152000,1375911500,19630,19630,19630,19630,0
|
|
20241028,151900,1375911500,19630,19640,19640,19630,419
|
|
20241028,151800,1367686090,19630,19640,19640,19630,273
|
|
20241028,151700,1362324760,19640,19660,19660,19640,487
|
|
20241028,151600,1352759790,19660,19660,19660,19650,6
|
|
20241028,151500,1352641840,19660,19650,19660,19650,194
|
|
20241028,151400,1348829680,19660,19660,19670,19640,223
|
|
20241028,151300,1344446350,19670,19680,19680,19640,181
|
|
20241028,151200,1340890350,19680,19680,19690,19640,182
|
|
20241028,151100,1337313730,19680,19670,19690,19650,386
|
|
20241028,151000,1329722410,19650,19670,19670,19640,241
|
|
20241028,150900,1324986000,19670,19650,19670,19640,270
|
|
20241028,150800,1319680820,19650,19650,19660,19640,341
|
|
20241028,150700,1312980510,19660,19670,19670,19630,199
|
|
20241028,150600,1309070840,19670,19620,19670,19600,1001
|
|
20241028,150500,1289417590,19620,19590,19620,19580,661
|
|
20241028,150400,1276464880,19590,19580,19610,19580,479
|
|
20241028,150300,1267082980,19600,19600,19620,19600,274
|
|
20241028,150200,1261711540,19580,19620,19620,19580,636
|
|
20241028,150100,1249246380,19610,19580,19610,19580,525
|
|
20241028,150000,1238956320,19600,19600,19600,19560,475
|
|
20241028,145900,1229658630,19600,19540,19600,19540,486
|
|
20241028,145800,1220148950,19540,19540,19600,19530,888
|
|
20241028,145700,1202782110,19580,19580,19580,19530,279
|
|
20241028,145600,1197328070,19530,19530,19530,19530,193
|
|
20241028,145500,1193558780,19580,19520,19580,19520,87
|
|
20241028,145400,1191860480,19520,19560,19580,19520,339
|
|
20241028,145300,1185235680,19550,19520,19550,19520,463
|
|
20241028,145200,1176190530,19520,19510,19550,19510,227
|
|
20241028,145100,1171758260,19520,19540,19540,19510,149
|
|
20241028,145000,1168849400,19540,19530,19550,19510,253
|
|
20241028,144900,1163907140,19530,19530,19540,19530,326
|
|
20241028,144800,1157539950,19540,19550,19550,19540,130
|
|
20241028,144700,1154999410,19560,19560,19570,19560,221
|
|
20241028,144600,1150676340,19560,19520,19560,19520,599
|
|
20241028,144500,1138967680,19530,19520,19530,19520,237
|
|
20241028,144400,1134340580,19520,19510,19540,19510,144
|
|
20241028,144300,1131530510,19490,19480,19540,19480,278
|
|
20241028,144200,1126110940,19510,19510,19510,19480,128
|
|
20241028,144100,1123616580,19480,19490,19490,19480,215
|
|
20241028,144000,1119427110,19490,19520,19520,19490,2124
|
|
20241028,143900,1077985100,19520,19550,19550,19510,652
|
|
20241028,143800,1065252010,19550,19570,19570,19550,117
|
|
20241028,143700,1062962480,19570,19600,19600,19570,43
|
|
20241028,143600,1062120720,19560,19540,19560,19540,327
|
|
20241028,143500,1055729020,19540,19560,19560,19530,478
|
|
20241028,143400,1046386330,19570,19580,19590,19560,865
|
|
20241028,143300,1029455570,19590,19590,19600,19580,172
|
|
20241028,143200,1026086120,19590,19600,19640,19590,40
|
|
20241028,143100,1025301810,19590,19590,19640,19590,176
|
|
20241028,143000,1021853820,19590,19590,19660,19590,600
|
|
20241028,142900,1010092680,19600,19580,19650,19580,373
|
|
20241028,142800,1002782610,19590,19590,19600,19590,515
|
|
20241028,142700,992693560,19600,19600,19600,19590,12
|
|
20241028,142600,992458370,19600,19590,19600,19580,346
|
|
20241028,142500,985680070,19590,19580,19610,19580,215
|
|
20241028,142400,981467960,19580,19580,19580,19580,33
|
|
20241028,142300,980821820,19590,19590,19590,19580,374
|
|
20241028,142200,973495170,19590,19600,19600,19590,416
|
|
20241028,142100,965345630,19660,19610,19660,19610,90
|
|
20241028,142000,963580600,19610,19640,19650,19600,14
|
|
20241028,141900,963306050,19590,19590,19660,19590,37
|
|
20241028,141800,962581150,19590,19650,19660,19580,32
|
|
20241028,141700,961953900,19650,19650,19650,19650,37
|
|
20241028,141600,961226850,19640,19660,19660,19640,63
|
|
20241028,141500,959988940,19650,19590,19650,19590,68
|
|
20241028,141400,958653710,19580,19590,19590,19580,41
|
|
20241028,141300,957850890,19580,19570,19590,19570,188
|
|
20241028,141200,954168780,19590,19630,19630,19590,276
|
|
20241028,141100,948757820,19680,19560,19680,19560,55
|
|
20241028,141000,947679330,19570,19620,19620,19570,1359
|
|
20241028,140900,921046860,19620,19620,19630,19620,91
|
|
20241028,140800,919261290,19620,19630,19630,19620,64
|
|
20241028,140700,918005210,19630,19620,19630,19620,119
|
|
20241028,140600,915669250,19630,19630,19680,19630,33
|
|
20241028,140500,915021310,19630,19630,19680,19630,9
|
|
20241028,140400,914844590,19620,19620,19620,19620,8
|
|
20241028,140300,914687630,19610,19610,19610,19610,9
|
|
20241028,140200,914511140,19610,19640,19640,19610,582
|
|
20241028,140100,903092710,19690,19690,19690,19620,408
|
|
20241028,140000,895073620,19690,19690,19700,19680,41
|
|
20241028,135900,894266310,19690,19700,19700,19690,127
|
|
20241028,135800,891765580,19690,19700,19710,19690,148
|
|
20241028,135700,888850290,19700,19710,19710,19680,31
|
|
20241028,135600,888239590,19670,19700,19700,19670,661
|
|
20241028,135500,875226860,19700,19690,19710,19690,53
|
|
20241028,135400,874182670,19690,19690,19690,19690,2
|
|
20241028,135300,874143290,19670,19670,19700,19660,240
|
|
20241028,135200,869421840,19670,19670,19670,19670,39
|
|
20241028,135100,868654710,19700,19700,19710,19700,32
|
|
20241028,135000,868024210,19720,19690,19720,19690,237
|
|
20241028,134900,863350670,19710,19690,19710,19690,582
|
|
20241028,134800,851884370,19690,19680,19690,19670,545
|
|
20241028,134700,841155740,19680,19670,19680,19670,7
|
|
20241028,134600,841017990,19680,19660,19680,19660,127
|
|
20241028,134500,838519230,19680,19670,19680,19650,752
|
|
20241028,134400,823724120,19640,19650,19650,19640,39
|
|
20241028,134300,822958140,19650,19650,19650,19650,37
|
|
20241028,134200,822231090,19630,19670,19670,19630,98
|
|
20241028,134100,820303470,19670,19610,19670,19610,1073
|
|
20241028,134000,799211050,19620,19570,19620,19570,1226
|
|
20241028,133900,775178710,19560,19560,19560,19560,508
|
|
20241028,133800,765242230,19560,19550,19560,19550,31
|
|
20241028,133700,764636170,19550,19580,19590,19550,94
|
|
20241028,133600,762797230,19540,19530,19540,19530,17
|
|
20241028,133500,762465100,19530,19530,19580,19520,197
|
|
20241028,133400,758618860,19530,19530,19530,19530,11
|
|
20241028,133300,758404030,19530,19530,19530,19530,1
|
|
20241028,133200,758384500,19530,19530,19530,19530,1
|
|
20241028,133100,758364970,19540,19610,19610,19540,636
|
|
20241028,133000,745905140,19610,19600,19610,19590,208
|
|
20241028,132900,741828150,19600,19610,19610,19600,475
|
|
20241028,132800,732513900,19610,19610,19610,19610,1
|
|
20241028,132700,732494290,19610,19600,19610,19600,51
|
|
20241028,132600,731494190,19610,19610,19610,19600,3
|
|
20241028,132500,731435370,19590,19620,19620,19590,4
|
|
20241028,132400,731356980,19590,19590,19590,19590,4
|
|
20241028,132300,731278620,19620,19590,19620,19590,11
|
|
20241028,132200,731062830,19620,19600,19620,19600,2
|
|
20241028,132100,731023610,19600,19600,19600,19600,1
|
|
20241028,132000,731004010,19590,19590,19630,19590,192
|
|
20241028,131900,727236690,19590,19630,19630,19580,3
|
|
20241028,131800,727177890,19580,19630,19630,19580,238
|
|
20241028,131700,722517800,19580,19630,19630,19580,4
|
|
20241028,131600,722439430,19570,19570,19570,19570,1
|
|
20241028,131500,722419860,19570,19570,19570,19570,68
|
|
20241028,131400,721089100,19570,19570,19570,19570,1
|
|
20241028,131300,721069530,19590,19590,19590,19590,1
|
|
20241028,131200,721049940,19590,19590,19590,19590,0
|
|
20241028,131100,721049940,19590,19590,19590,19590,7
|
|
20241028,131000,720912810,19550,19550,19550,19550,0
|
|
20241028,130900,720912810,19550,19550,19550,19550,66
|
|
20241028,130800,719622510,19550,19550,19550,19550,1
|
|
20241028,130700,719602960,19650,19570,19650,19570,552
|
|
20241028,130600,708787440,19540,19540,19540,19540,5
|
|
20241028,130500,708689740,19540,19540,19540,19540,42
|
|
20241028,130400,707869060,19570,19570,19570,19570,1
|
|
20241028,130300,707849490,19540,19540,19540,19540,1
|
|
20241028,130200,707829950,19570,19570,19570,19570,0
|
|
20241028,130100,707829950,19570,19570,19570,19570,0
|
|
20241028,130000,707829950,19570,19570,19570,19570,0
|
|
20241028,125900,707829950,19570,19590,19590,19570,254
|
|
20241028,125800,702855170,19570,19570,19570,19570,1
|
|
20241028,125700,702835600,19580,19580,19580,19580,50
|
|
20241028,125600,701856600,19580,19580,19580,19580,40
|
|
20241028,125500,701073400,19580,19570,19580,19570,41
|
|
20241028,125400,700270660,19570,19570,19570,19570,43
|
|
20241028,125300,699429150,19560,19540,19560,19540,23
|
|
20241028,125200,698979390,19530,19560,19560,19530,24
|
|
20241028,125100,698510420,19540,19570,19570,19540,85
|
|
20241028,125000,696849490,19540,19570,19570,19540,55
|
|
20241028,124900,695774640,19570,19570,19570,19570,0
|
|
20241028,124800,695774640,19570,19570,19570,19570,1
|
|
20241028,124700,695755070,19540,19540,19540,19540,115
|
|
20241028,124600,693507970,19570,19570,19570,19570,0
|
|
20241028,124500,693507970,19570,19570,19570,19570,0
|
|
20241028,124400,693507970,19570,19530,19570,19530,21
|
|
20241028,124300,693097800,19580,19580,19580,19580,1
|
|
20241028,124200,693078220,19520,19530,19530,19520,44
|
|
20241028,124100,692219300,19570,19570,19570,19570,1
|
|
20241028,124000,692199730,19580,19580,19580,19580,0
|
|
20241028,123900,692199730,19580,19580,19580,19580,0
|
|
20241028,123800,692199730,19580,19580,19580,19580,6
|
|
20241028,123700,692082250,19600,19600,19600,19600,0
|
|
20241028,123600,692082250,19600,19590,19600,19580,46
|
|
20241028,123500,691181060,19590,19590,19590,19590,115
|
|
20241028,123400,688928210,19600,19600,19600,19600,1
|
|
20241028,123300,688908610,19590,19600,19600,19590,82
|
|
20241028,123200,687302220,19600,19600,19600,19600,11
|
|
20241028,123100,687086620,19600,19600,19600,19600,0
|
|
20241028,123000,687086620,19600,19600,19600,19600,2
|
|
20241028,122900,687047420,19600,19600,19600,19600,0
|
|
20241028,122800,687047420,19600,19600,19600,19600,450
|
|
20241028,122700,678227420,19610,19610,19610,19610,2
|
|
20241028,122600,678188200,19600,19600,19600,19600,0
|
|
20241028,122500,678188200,19600,19600,19600,19600,1
|
|
20241028,122400,678168600,19600,19600,19600,19600,1
|
|
20241028,122300,678149000,19620,19620,19620,19620,1
|
|
20241028,122200,678129380,19590,19590,19590,19590,5
|
|
20241028,122100,678031430,19590,19590,19590,19590,20
|
|
20241028,122000,677639630,19620,19600,19620,19590,35
|
|
20241028,121900,676953850,19630,19630,19630,19630,75
|
|
20241028,121800,675481600,19670,19650,19670,19650,60
|
|
20241028,121700,674301900,19650,19670,19670,19640,248
|
|
20241028,121600,669429040,19710,19710,19710,19710,0
|
|
20241028,121500,669429040,19710,19710,19710,19710,0
|
|
20241028,121400,669429040,19710,19720,19720,19710,43
|
|
20241028,121300,668581410,19710,19650,19710,19650,1954
|
|
20241028,121200,630134640,19650,19600,19650,19600,480
|
|
20241028,121100,620709140,19590,19590,19590,19590,0
|
|
20241028,121000,620709140,19590,19620,19620,19590,173
|
|
20241028,120900,617317070,19590,19590,19590,19590,0
|
|
20241028,120800,617317070,19590,19610,19610,19590,13
|
|
20241028,120700,617062160,19610,19610,19610,19610,0
|
|
20241028,120600,617062160,19610,19610,19610,19610,410
|
|
20241028,120500,609022060,19600,19600,19600,19590,31
|
|
20241028,120400,608414540,19600,19600,19600,19600,190
|
|
20241028,120300,604690540,19590,19550,19590,19550,366
|
|
20241028,120200,597528520,19550,19490,19550,19490,78
|
|
20241028,120100,596004420,19490,19490,19540,19490,232
|
|
20241028,120000,591482690,19490,19490,19490,19490,0
|
|
20241028,115900,591482690,19490,19490,19490,19490,0
|
|
20241028,115800,591482690,19490,19490,19490,19490,1
|
|
20241028,115700,591463200,19550,19550,19550,19550,0
|
|
20241028,115600,591463200,19550,19550,19550,19550,0
|
|
20241028,115500,591463200,19550,19490,19550,19490,3
|
|
20241028,115400,591404660,19490,19490,19490,19490,0
|
|
20241028,115300,591404660,19490,19490,19490,19490,2
|
|
20241028,115200,591365680,19510,19510,19510,19490,24
|
|
20241028,115100,590897460,19570,19570,19570,19570,0
|
|
20241028,115000,590897460,19570,19570,19570,19570,0
|
|
20241028,114900,590897460,19570,19560,19570,19560,2
|
|
20241028,114800,590858330,19490,19500,19530,19490,108
|
|
20241028,114700,588753360,19490,19530,19530,19490,70
|
|
20241028,114600,587386430,19550,19550,19550,19550,0
|
|
20241028,114500,587386430,19550,19550,19550,19550,0
|
|
20241028,114400,587386430,19550,19570,19570,19550,36
|
|
20241028,114300,586682400,19580,19580,19580,19580,44
|
|
20241028,114200,585820880,19580,19580,19580,19580,2
|
|
20241028,114100,585781720,19590,19550,19590,19550,61
|
|
20241028,114000,584589060,19590,19590,19590,19590,50
|
|
20241028,113900,583609560,19600,19560,19600,19560,428
|
|
20241028,113800,575226740,19540,19530,19540,19530,29
|
|
20241028,113700,574660170,19530,19520,19530,19520,122
|
|
20241028,113600,572278530,19500,19500,19500,19500,1
|
|
20241028,113500,572259030,19520,19520,19520,19520,30
|
|
20241028,113400,571673430,19520,19500,19520,19500,67
|
|
20241028,113300,570366830,19490,19470,19490,19470,273
|
|
20241028,113200,565051090,19450,19450,19450,19450,70
|
|
20241028,113100,563689590,19450,19450,19450,19450,101
|
|
20241028,113000,561725140,19450,19450,19450,19450,1
|
|
20241028,112900,561705690,19450,19460,19460,19450,10
|
|
20241028,112800,561511140,19450,19450,19450,19450,0
|
|
20241028,112700,561511140,19450,19450,19450,19450,0
|
|
20241028,112600,561511140,19450,19450,19450,19450,0
|
|
20241028,112500,561511140,19450,19450,19450,19450,7
|
|
20241028,112400,561374990,19450,19470,19470,19450,93
|
|
20241028,112300,559565510,19440,19440,19440,19440,0
|
|
20241028,112200,559565510,19440,19440,19440,19440,0
|
|
20241028,112100,559565510,19440,19450,19450,19440,3
|
|
20241028,112000,559507170,19450,19450,19450,19450,1
|
|
20241028,111900,559487720,19450,19450,19450,19450,1
|
|
20241028,111800,559468270,19480,19440,19480,19440,2
|
|
20241028,111700,559429350,19450,19460,19460,19450,2436
|
|
20241028,111600,512027000,19480,19460,19480,19460,2
|
|
20241028,111500,511988060,19480,19480,19480,19480,4
|
|
20241028,111400,511910140,19480,19460,19480,19450,4
|
|
20241028,111300,511832290,19460,19460,19460,19460,2
|
|
20241028,111200,511793370,19460,19460,19460,19460,3
|
|
20241028,111100,511734990,19460,19460,19460,19460,2
|
|
20241028,111000,511696070,19450,19450,19460,19450,3
|
|
20241028,110900,511637710,19450,19450,19450,19450,1
|
|
20241028,110800,511618260,19460,19460,19460,19460,4
|
|
20241028,110700,511540420,19450,19450,19450,19450,0
|
|
20241028,110600,511540420,19450,19450,19460,19450,363
|
|
20241028,110500,504480060,19450,19450,19450,19450,46
|
|
20241028,110400,503585360,19500,19500,19500,19500,1
|
|
20241028,110300,503565860,19450,19500,19500,19450,2
|
|
20241028,110200,503526910,19500,19450,19500,19450,151
|
|
20241028,110100,500589910,19500,19500,19500,19500,0
|
|
20241028,110000,500589910,19500,19500,19500,19500,13
|
|
20241028,105900,500336410,19500,19500,19500,19500,2
|
|
20241028,105800,500297410,19500,19450,19500,19450,4
|
|
20241028,105700,500219510,19460,19460,19460,19460,6
|
|
20241028,105600,500102750,19460,19460,19460,19460,1
|
|
20241028,105500,500083290,19460,19510,19510,19460,55
|
|
20241028,105400,499012940,19500,19500,19500,19500,0
|
|
20241028,105300,499012940,19500,19460,19500,19460,353
|
|
20241028,105200,492129860,19460,19470,19500,19460,53
|
|
20241028,105100,491096930,19460,19460,19460,19460,50
|
|
20241028,105000,490123930,19470,19460,19470,19460,116
|
|
20241028,104900,487865620,19470,19470,19470,19470,1
|
|
20241028,104800,487846150,19470,19470,19470,19460,66
|
|
20241028,104700,486561630,19460,19460,19460,19460,1
|
|
20241028,104600,486542170,19460,19460,19460,19460,2
|
|
20241028,104500,486503250,19440,19440,19440,19440,0
|
|
20241028,104400,486503250,19440,19450,19450,19440,500
|
|
20241028,104300,476782050,19450,19450,19450,19450,0
|
|
20241028,104200,476782050,19450,19450,19450,19450,0
|
|
20241028,104100,476782050,19450,19470,19470,19450,2
|
|
20241028,104000,476743130,19470,19470,19470,19470,3
|
|
20241028,103900,476684720,19520,19510,19520,19510,23
|
|
20241028,103800,476235980,19510,19490,19510,19490,344
|
|
20241028,103700,469526280,19490,19490,19490,19490,1
|
|
20241028,103600,469506790,19490,19440,19490,19430,24
|
|
20241028,103500,469040400,19520,19520,19520,19520,0
|
|
20241028,103400,469040400,19520,19520,19520,19520,1
|
|
20241028,103300,469020880,19440,19440,19440,19440,10
|
|
20241028,103200,468826480,19520,19460,19520,19430,960
|
|
20241028,103100,450161300,19460,19460,19470,19460,208
|
|
20241028,103000,446112980,19460,19460,19470,19460,15
|
|
20241028,102900,445821070,19520,19520,19520,19520,5
|
|
20241028,102800,445723470,19520,19520,19520,19520,0
|
|
20241028,102700,445723470,19520,19470,19520,19470,41
|
|
20241028,102600,444923650,19460,19460,19460,19460,0
|
|
20241028,102500,444923650,19460,19450,19460,19450,36
|
|
20241028,102400,444223100,19520,19520,19520,19520,2
|
|
20241028,102300,444184060,19530,19530,19530,19530,0
|
|
20241028,102200,444184060,19530,19530,19530,19530,0
|
|
20241028,102100,444184060,19530,19530,19530,19530,0
|
|
20241028,102000,444184060,19530,19510,19530,19450,180
|
|
20241028,101900,440681470,19460,19500,19510,19460,1162
|
|
20241028,101800,418042980,19560,19560,19560,19560,2
|
|
20241028,101700,418003860,19570,19570,19570,19570,10
|
|
20241028,101600,417808160,19570,19570,19570,19570,1
|
|
20241028,101500,417788590,19560,19560,19560,19560,41
|
|
20241028,101400,416986630,19560,19490,19560,19490,3
|
|
20241028,101300,416928020,19560,19550,19560,19480,2283
|
|
20241028,101200,372295750,19460,19530,19530,19460,160
|
|
20241028,101100,369177480,19530,19530,19530,19530,336
|
|
20241028,101000,362615400,19500,19500,19520,19500,80
|
|
20241028,100900,361053840,19500,19500,19520,19500,8
|
|
20241028,100800,360897820,19500,19530,19530,19500,6
|
|
20241028,100700,360780790,19500,19550,19550,19500,384
|
|
20241028,100600,353286570,19550,19530,19550,19530,27
|
|
20241028,100500,352758760,19510,19470,19510,19470,592
|
|
20241028,100400,341217620,19450,19470,19470,19450,213
|
|
20241028,100300,337074510,19470,19470,19470,19450,207
|
|
20241028,100200,333048240,19470,19410,19470,19410,26
|
|
20241028,100100,332543360,19450,19430,19450,19430,12
|
|
20241028,100000,332310120,19430,19430,19430,19430,50
|
|
20241028,095900,331338620,19430,19400,19430,19400,80
|
|
20241028,095800,329786560,19430,19430,19450,19400,842
|
|
20241028,095700,313441580,19470,19450,19480,19450,7
|
|
20241028,095600,313305320,19450,19430,19480,19420,211
|
|
20241028,095500,309206550,19480,19480,19480,19480,0
|
|
20241028,095400,309206550,19480,19480,19480,19480,5
|
|
20241028,095300,309109150,19480,19450,19480,19450,5
|
|
20241028,095200,309011870,19500,19530,19530,19500,376
|
|
20241028,095100,301676230,19550,19550,19550,19550,51
|
|
20241028,095000,300679180,19520,19500,19520,19500,133
|
|
20241028,094900,298085620,19570,19570,19570,19570,10
|
|
20241028,094800,297889920,19590,19590,19590,19590,0
|
|
20241028,094700,297889920,19590,19580,19590,19500,540
|
|
20241028,094600,287315640,19590,19500,19590,19500,111
|
|
20241028,094500,285148080,19500,19440,19500,19440,367
|
|
20241028,094400,278004390,19440,19440,19440,19440,11
|
|
20241028,094300,277790550,19430,19430,19430,19430,10
|
|
20241028,094200,277596250,19430,19420,19430,19420,64
|
|
20241028,094100,276352750,19380,19450,19460,19380,443
|
|
20241028,094000,267743280,19450,19420,19450,19400,573
|
|
20241028,093900,256616360,19370,19410,19420,19370,458
|
|
20241028,093800,247735080,19420,19430,19440,19410,586
|
|
20241028,093700,236354380,19430,19470,19470,19430,241
|
|
20241028,093600,231664070,19470,19470,19470,19470,12
|
|
20241028,093500,231430430,19470,19510,19510,19470,711
|
|
20241028,093400,217566690,19520,19550,19550,19520,114
|
|
20241028,093300,215340870,19550,19560,19560,19550,47
|
|
20241028,093200,214421640,19560,19570,19570,19560,106
|
|
20241028,093100,212347750,19570,19600,19600,19570,682
|
|
20241028,093000,198981260,19600,19620,19620,19590,107
|
|
20241028,092900,196882110,19630,19620,19630,19620,105
|
|
20241028,092800,194822000,19620,19520,19620,19520,1651
|
|
20241028,092700,162502230,19560,19560,19560,19560,0
|
|
20241028,092600,162502230,19560,19520,19560,19520,146
|
|
20241028,092500,159652270,19520,19520,19520,19520,108
|
|
20241028,092400,157544110,19520,19530,19530,19520,120
|
|
20241028,092300,155201500,19610,19600,19610,19590,516
|
|
20241028,092200,145086380,19590,19590,19590,19590,10
|
|
20241028,092100,144890480,19600,19500,19600,19500,3
|
|
20241028,092000,144831880,19500,19510,19600,19500,222
|
|
20241028,091900,140502450,19590,19600,19600,19590,38
|
|
20241028,091800,139757720,19590,19590,19590,19590,100
|
|
20241028,091700,137798720,19590,19590,19590,19590,0
|
|
20241028,091600,137798720,19590,19590,19590,19590,0
|
|
20241028,091500,137798720,19590,19550,19590,19550,365
|
|
20241028,091400,130659710,19450,19490,19550,19450,215
|
|
20241028,091300,126461250,19450,19450,19450,19450,84
|
|
20241028,091200,124827450,19560,19560,19560,19560,0
|
|
20241028,091100,124827450,19560,19520,19570,19410,186
|
|
20241028,091000,121201640,19550,19550,19550,19550,50
|
|
20241028,090900,120224140,19580,19520,19580,19520,41
|
|
20241028,090800,119423760,19520,19520,19580,19520,220
|
|
20241028,090700,115124010,19520,19500,19520,19500,528
|
|
20241028,090600,104827510,19400,19500,19500,19400,290
|
|
20241028,090500,99201130,19500,19450,19500,19400,126
|
|
20241028,090400,96749800,19500,19390,19520,19390,78
|
|
20241028,090300,95234790,19500,19520,19530,19490,837
|
|
20241028,090200,78902340,19520,19520,19520,19520,1
|
|
20241028,090100,78882820,19560,19530,19560,18940,3698
|
|
20241028,090000,7495780,19560,19520,19560,19520,384
|