621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,191800,428391240,11330,11330,11330,11330,284
|
|
20241018,191700,428391240,11330,11330,11330,11330,0
|
|
20241018,191600,428391240,11330,11330,11330,11330,0
|
|
20241018,191500,428391240,11330,11330,11330,11330,0
|
|
20241018,191400,428391240,11330,11330,11330,11330,0
|
|
20241018,191300,428391240,11330,11330,11330,11330,0
|
|
20241018,191200,428391240,11330,11330,11330,11330,0
|
|
20241018,191100,428391240,11330,11330,11330,11330,0
|
|
20241018,191000,428391240,11330,11330,11330,11330,0
|
|
20241018,190900,428391240,11330,11330,11330,11330,0
|
|
20241018,190800,428391240,11330,11330,11330,11330,0
|
|
20241018,190700,428391240,11330,11330,11330,11330,0
|
|
20241018,190600,428391240,11330,11330,11330,11330,0
|
|
20241018,190500,428391240,11330,11330,11330,11330,0
|
|
20241018,190400,428391240,11330,11330,11330,11330,0
|
|
20241018,190300,428391240,11330,11330,11330,11330,0
|
|
20241018,190200,428391240,11330,11330,11330,11330,0
|
|
20241018,190100,428391240,11330,11330,11330,11330,0
|
|
20241018,190000,428391240,11330,11330,11330,11330,0
|
|
20241018,185900,428391240,11330,11330,11330,11330,0
|
|
20241018,185800,428391240,11330,11330,11330,11330,0
|
|
20241018,185700,428391240,11330,11330,11330,11330,0
|
|
20241018,185600,428391240,11330,11330,11330,11330,0
|
|
20241018,185500,428391240,11330,11330,11330,11330,0
|
|
20241018,185400,428391240,11330,11330,11330,11330,0
|
|
20241018,185300,428391240,11330,11330,11330,11330,0
|
|
20241018,185200,428391240,11330,11330,11330,11330,0
|
|
20241018,185100,428391240,11330,11330,11330,11330,0
|
|
20241018,185000,428391240,11330,11330,11330,11330,0
|
|
20241018,184900,428391240,11330,11330,11330,11330,0
|
|
20241018,184800,428391240,11330,11330,11330,11330,284
|
|
20241018,184700,428391240,11330,11330,11330,11330,0
|
|
20241018,184600,428391240,11330,11330,11330,11330,0
|
|
20241018,184500,428391240,11330,11330,11330,11330,0
|
|
20241018,184400,428391240,11330,11330,11330,11330,0
|
|
20241018,184300,428391240,11330,11330,11330,11330,0
|
|
20241018,184200,428391240,11330,11330,11330,11330,0
|
|
20241018,184100,428391240,11330,11330,11330,11330,0
|
|
20241018,184000,428391240,11330,11330,11330,11330,0
|
|
20241018,183900,428391240,11330,11330,11330,11330,0
|
|
20241018,183800,428391240,11330,11330,11330,11330,0
|
|
20241018,183700,428391240,11330,11330,11330,11330,0
|
|
20241018,183600,428391240,11330,11330,11330,11330,0
|
|
20241018,183500,428391240,11330,11330,11330,11330,0
|
|
20241018,183400,428391240,11330,11330,11330,11330,0
|
|
20241018,183300,428391240,11330,11330,11330,11330,0
|
|
20241018,183200,428391240,11330,11330,11330,11330,0
|
|
20241018,183100,428391240,11330,11330,11330,11330,0
|
|
20241018,183000,428391240,11330,11330,11330,11330,0
|
|
20241018,182900,428391240,11330,11330,11330,11330,0
|
|
20241018,182800,428391240,11330,11330,11330,11330,0
|
|
20241018,182700,428391240,11330,11330,11330,11330,0
|
|
20241018,182600,428391240,11330,11330,11330,11330,0
|
|
20241018,182500,428391240,11330,11330,11330,11330,0
|
|
20241018,182400,428391240,11330,11330,11330,11330,0
|
|
20241018,182300,428391240,11330,11330,11330,11330,0
|
|
20241018,182200,428391240,11330,11330,11330,11330,0
|
|
20241018,182100,428391240,11330,11330,11330,11330,0
|
|
20241018,182000,428391240,11330,11330,11330,11330,0
|
|
20241018,181900,428391240,11330,11330,11330,11330,0
|
|
20241018,181800,428391240,11330,11330,11330,11330,284
|
|
20241018,181700,428391240,11330,11330,11330,11330,0
|
|
20241018,181600,428391240,11330,11330,11330,11330,0
|
|
20241018,181500,428391240,11330,11330,11330,11330,0
|
|
20241018,181400,428391240,11330,11330,11330,11330,0
|
|
20241018,181300,428391240,11330,11330,11330,11330,0
|
|
20241018,181200,428391240,11330,11330,11330,11330,0
|
|
20241018,181100,428391240,11330,11330,11330,11330,0
|
|
20241018,181000,428391240,11330,11330,11330,11330,0
|
|
20241018,180900,428391240,11330,11330,11330,11330,0
|
|
20241018,180800,428391240,11330,11330,11330,11330,0
|
|
20241018,180700,428391240,11330,11330,11330,11330,0
|
|
20241018,180600,428391240,11330,11330,11330,11330,0
|
|
20241018,180500,428391240,11330,11330,11330,11330,0
|
|
20241018,180400,428391240,11330,11330,11330,11330,0
|
|
20241018,180300,428391240,11330,11330,11330,11330,0
|
|
20241018,180200,428391240,11330,11330,11330,11330,0
|
|
20241018,180100,428391240,11330,11330,11330,11330,0
|
|
20241018,180000,428391240,11330,11330,11330,11330,0
|
|
20241018,175900,428391240,11330,11330,11330,11330,0
|
|
20241018,175800,428391240,11330,11330,11330,11330,0
|
|
20241018,175700,428391240,11330,11330,11330,11330,0
|
|
20241018,175600,428391240,11330,11330,11330,11330,0
|
|
20241018,175500,428391240,11330,11330,11330,11330,0
|
|
20241018,175400,428391240,11330,11330,11330,11330,0
|
|
20241018,175300,428391240,11330,11330,11330,11330,0
|
|
20241018,175200,428391240,11330,11330,11330,11330,0
|
|
20241018,175100,428391240,11330,11330,11330,11330,0
|
|
20241018,175000,428391240,11330,11330,11330,11330,0
|
|
20241018,174900,428391240,11330,11330,11330,11330,0
|
|
20241018,174800,428391240,11330,11330,11330,11330,284
|
|
20241018,174700,428391240,11330,11330,11330,11330,0
|
|
20241018,174600,428391240,11330,11330,11330,11330,0
|
|
20241018,174500,428391240,11330,11330,11330,11330,0
|
|
20241018,174400,428391240,11330,11330,11330,11330,0
|
|
20241018,174300,428391240,11330,11330,11330,11330,0
|
|
20241018,174200,428391240,11330,11330,11330,11330,0
|
|
20241018,174100,428391240,11330,11330,11330,11330,0
|
|
20241018,174000,428391240,11330,11330,11330,11330,0
|
|
20241018,173900,428391240,11330,11330,11330,11330,0
|
|
20241018,173800,428391240,11330,11330,11330,11330,0
|
|
20241018,173700,428391240,11330,11330,11330,11330,0
|
|
20241018,173600,428391240,11330,11330,11330,11330,0
|
|
20241018,173500,428391240,11330,11330,11330,11330,0
|
|
20241018,173400,428391240,11330,11330,11330,11330,0
|
|
20241018,173300,428391240,11330,11330,11330,11330,0
|
|
20241018,173200,428391240,11330,11330,11330,11330,0
|
|
20241018,173100,428391240,11330,11330,11330,11330,0
|
|
20241018,173000,428391240,11330,11330,11330,11330,0
|
|
20241018,172900,428391240,11330,11330,11330,11330,0
|
|
20241018,172800,428391240,11330,11330,11330,11330,0
|
|
20241018,172700,428391240,11330,11330,11330,11330,0
|
|
20241018,172600,428391240,11330,11330,11330,11330,0
|
|
20241018,172500,428391240,11330,11330,11330,11330,0
|
|
20241018,172400,428391240,11330,11330,11330,11330,0
|
|
20241018,172300,428391240,11330,11330,11330,11330,0
|
|
20241018,172200,428391240,11330,11330,11330,11330,0
|
|
20241018,172100,428391240,11330,11330,11330,11330,0
|
|
20241018,172000,428391240,11330,11330,11330,11330,0
|
|
20241018,171900,428391240,11330,11330,11330,11330,0
|
|
20241018,171800,428391240,11330,11330,11330,11330,284
|
|
20241018,171700,428391240,11330,11330,11330,11330,0
|
|
20241018,171600,428391240,11330,11330,11330,11330,0
|
|
20241018,171500,428391240,11330,11330,11330,11330,0
|
|
20241018,171400,428391240,11330,11330,11330,11330,0
|
|
20241018,171300,428391240,11330,11330,11330,11330,0
|
|
20241018,171200,428391240,11330,11330,11330,11330,0
|
|
20241018,171100,428391240,11330,11330,11330,11330,0
|
|
20241018,171000,428391240,11330,11330,11330,11330,0
|
|
20241018,170900,428391240,11330,11330,11330,11330,0
|
|
20241018,170800,428391240,11330,11330,11330,11330,0
|
|
20241018,170700,428391240,11330,11330,11330,11330,0
|
|
20241018,170600,428391240,11330,11330,11330,11330,0
|
|
20241018,170500,428391240,11330,11330,11330,11330,0
|
|
20241018,170400,428391240,11330,11330,11330,11330,0
|
|
20241018,170300,428391240,11330,11330,11330,11330,0
|
|
20241018,170200,428391240,11330,11330,11330,11330,0
|
|
20241018,170100,428391240,11330,11330,11330,11330,0
|
|
20241018,170000,428391240,11330,11330,11330,11330,0
|
|
20241018,165900,428391240,11330,11330,11330,11330,0
|
|
20241018,165800,428391240,11330,11330,11330,11330,0
|
|
20241018,165700,428391240,11330,11330,11330,11330,0
|
|
20241018,165600,428391240,11330,11330,11330,11330,0
|
|
20241018,165500,428391240,11330,11330,11330,11330,0
|
|
20241018,165400,428391240,11330,11330,11330,11330,0
|
|
20241018,165300,428391240,11330,11330,11330,11330,0
|
|
20241018,165200,428391240,11330,11330,11330,11330,0
|
|
20241018,165100,428391240,11330,11330,11330,11330,0
|
|
20241018,165000,428391240,11330,11330,11330,11330,0
|
|
20241018,164900,428391240,11330,11330,11330,11330,0
|
|
20241018,164800,428391240,11330,11330,11330,11330,284
|
|
20241018,164700,428391240,11330,11330,11330,11330,0
|
|
20241018,164600,428391240,11330,11330,11330,11330,0
|
|
20241018,164500,428391240,11330,11330,11330,11330,0
|
|
20241018,164400,428391240,11330,11330,11330,11330,0
|
|
20241018,164300,428391240,11330,11330,11330,11330,0
|
|
20241018,164200,428391240,11330,11330,11330,11330,0
|
|
20241018,164100,428391240,11330,11330,11330,11330,0
|
|
20241018,164000,428391240,11330,11330,11330,11330,0
|
|
20241018,163900,428391240,11330,11330,11330,11330,0
|
|
20241018,163800,428391240,11330,11330,11330,11330,0
|
|
20241018,163700,428391240,11330,11330,11330,11330,0
|
|
20241018,163600,428391240,11330,11330,11330,11330,0
|
|
20241018,163500,428391240,11330,11330,11330,11330,0
|
|
20241018,163400,428391240,11330,11330,11330,11330,0
|
|
20241018,163300,428391240,11330,11330,11330,11330,0
|
|
20241018,163200,428391240,11330,11330,11330,11330,0
|
|
20241018,163100,428391240,11330,11330,11330,11330,0
|
|
20241018,163000,428391240,11330,11330,11330,11330,0
|
|
20241018,162900,428391240,11330,11330,11330,11330,0
|
|
20241018,162800,428391240,11330,11330,11330,11330,0
|
|
20241018,162700,428391240,11330,11330,11330,11330,0
|
|
20241018,162600,428391240,11330,11330,11330,11330,0
|
|
20241018,162500,428391240,11330,11330,11330,11330,0
|
|
20241018,162400,428391240,11330,11330,11330,11330,0
|
|
20241018,162300,428391240,11330,11330,11330,11330,0
|
|
20241018,162200,428391240,11330,11330,11330,11330,0
|
|
20241018,162100,428391240,11330,11330,11330,11330,0
|
|
20241018,162000,428391240,11330,11330,11330,11330,0
|
|
20241018,161900,428391240,11330,11330,11330,11330,0
|
|
20241018,161800,428391240,11330,11330,11330,11330,284
|
|
20241018,161700,428391240,11330,11330,11330,11330,0
|
|
20241018,161600,428391240,11330,11330,11330,11330,0
|
|
20241018,161500,428391240,11330,11330,11330,11330,0
|
|
20241018,161400,428391240,11330,11330,11330,11330,0
|
|
20241018,161300,428391240,11330,11330,11330,11330,0
|
|
20241018,161200,428391240,11330,11330,11330,11330,0
|
|
20241018,161100,428391240,11330,11330,11330,11330,0
|
|
20241018,161000,428391240,11330,11330,11330,11330,0
|
|
20241018,160900,428391240,11330,11330,11330,11330,0
|
|
20241018,160800,428391240,11330,11330,11330,11330,0
|
|
20241018,160700,428391240,11330,11330,11330,11330,0
|
|
20241018,160600,428391240,11330,11330,11330,11330,0
|
|
20241018,160500,428391240,11330,11330,11330,11330,0
|
|
20241018,160400,428391240,11330,11330,11330,11330,0
|
|
20241018,160300,428391240,11330,11330,11330,11330,0
|
|
20241018,160200,428391240,11330,11330,11330,11330,0
|
|
20241018,160100,428391240,11330,11330,11330,11330,0
|
|
20241018,160000,428391240,11330,11330,11330,11330,0
|
|
20241018,155900,428391240,11330,11330,11330,11330,0
|
|
20241018,155800,428391240,11330,11330,11330,11330,0
|
|
20241018,155700,428391240,11330,11330,11330,11330,0
|
|
20241018,155600,428391240,11330,11330,11330,11330,0
|
|
20241018,155500,428391240,11330,11330,11330,11330,0
|
|
20241018,155400,428391240,11330,11330,11330,11330,0
|
|
20241018,155300,428391240,11330,11330,11330,11330,0
|
|
20241018,155200,428391240,11330,11330,11330,11330,0
|
|
20241018,155100,428391240,11330,11330,11330,11330,0
|
|
20241018,155000,428391240,11330,11330,11330,11330,0
|
|
20241018,154900,428391240,11330,11330,11330,11330,0
|
|
20241018,154800,428391240,11330,11330,11330,11330,284
|
|
20241018,154700,428391240,11330,11330,11330,11330,0
|
|
20241018,154600,428391240,11330,11330,11330,11330,0
|
|
20241018,154500,428391240,11330,11330,11330,11330,0
|
|
20241018,154400,428391240,11330,11330,11330,11330,0
|
|
20241018,154300,428391240,11330,11330,11330,11330,0
|
|
20241018,154200,428391240,11330,11330,11330,11330,0
|
|
20241018,154100,428391240,11330,11330,11330,11330,0
|
|
20241018,154000,428391240,11330,11330,11330,11330,0
|
|
20241018,153900,428391240,11330,11330,11330,11330,0
|
|
20241018,153800,428391240,11330,11330,11330,11330,0
|
|
20241018,153700,428391240,11330,11330,11330,11330,0
|
|
20241018,153600,428391240,11330,11330,11330,11330,0
|
|
20241018,153500,428391240,11330,11330,11330,11330,0
|
|
20241018,153400,428391240,11330,11330,11330,11330,0
|
|
20241018,153300,428391240,11330,11330,11330,11330,0
|
|
20241018,153200,428391240,11330,11330,11330,11330,0
|
|
20241018,153100,428391240,11330,11330,11330,11330,0
|
|
20241018,153000,428391240,11330,11330,11330,11330,284
|
|
20241018,152900,425173520,11310,11310,11310,11310,0
|
|
20241018,152800,425173520,11310,11310,11310,11310,0
|
|
20241018,152700,425173520,11310,11310,11310,11310,0
|
|
20241018,152600,425173520,11310,11310,11310,11310,0
|
|
20241018,152500,425173520,11310,11310,11310,11310,0
|
|
20241018,152400,425173520,11310,11310,11310,11310,0
|
|
20241018,152300,425173520,11310,11310,11310,11310,0
|
|
20241018,152200,425173520,11310,11310,11310,11310,0
|
|
20241018,152100,425173520,11310,11310,11310,11310,0
|
|
20241018,152000,425173520,11310,11310,11310,11310,0
|
|
20241018,151900,425173520,11310,11320,11320,11310,37
|
|
20241018,151800,424754700,11310,11310,11310,11310,13
|
|
20241018,151700,424607670,11310,11310,11310,11310,0
|
|
20241018,151600,424607670,11310,11310,11310,11310,134
|
|
20241018,151500,423092130,11310,11310,11310,11310,0
|
|
20241018,151400,423092130,11310,11310,11310,11310,3
|
|
20241018,151300,423058200,11320,11320,11320,11320,0
|
|
20241018,151200,423058200,11320,11320,11320,11320,1
|
|
20241018,151100,423046880,11320,11330,11330,11320,9
|
|
20241018,151000,422944980,11320,11320,11320,11320,2
|
|
20241018,150900,422922340,11320,11320,11320,11320,0
|
|
20241018,150800,422922340,11320,11320,11320,11320,0
|
|
20241018,150700,422922340,11320,11310,11320,11310,59
|
|
20241018,150600,422254480,11310,11310,11310,11310,20
|
|
20241018,150500,422028280,11310,11310,11310,11310,10
|
|
20241018,150400,421915180,11310,11310,11310,11310,0
|
|
20241018,150300,421915180,11310,11310,11310,11310,0
|
|
20241018,150200,421915180,11310,11310,11310,11310,0
|
|
20241018,150100,421915180,11310,11310,11310,11310,4
|
|
20241018,150000,421869940,11310,11310,11310,11310,1
|
|
20241018,145900,421858630,11300,11300,11300,11300,0
|
|
20241018,145800,421858630,11300,11300,11300,11300,0
|
|
20241018,145700,421858630,11300,11300,11300,11300,4
|
|
20241018,145600,421813430,11300,11300,11300,11300,0
|
|
20241018,145500,421813430,11300,11300,11300,11300,270
|
|
20241018,145400,418762430,11300,11310,11310,11300,13
|
|
20241018,145300,418615520,11290,11290,11290,11290,0
|
|
20241018,145200,418615520,11290,11290,11290,11290,232
|
|
20241018,145100,415996240,11290,11290,11290,11290,0
|
|
20241018,145000,415996240,11290,11290,11290,11290,0
|
|
20241018,144900,415996240,11290,11290,11290,11290,173
|
|
20241018,144800,414043070,11300,11300,11300,11300,0
|
|
20241018,144700,414043070,11300,11300,11300,11300,3
|
|
20241018,144600,414009170,11310,11310,11310,11270,23
|
|
20241018,144500,413749740,11250,11290,11290,11250,623
|
|
20241018,144400,406734450,11300,11300,11300,11300,18
|
|
20241018,144300,406531050,11300,11300,11300,11300,0
|
|
20241018,144200,406531050,11300,11300,11300,11300,12
|
|
20241018,144100,406395450,11310,11310,11310,11310,0
|
|
20241018,144000,406395450,11310,11310,11310,11310,0
|
|
20241018,143900,406395450,11310,11290,11310,11280,382
|
|
20241018,143800,402084610,11310,11300,11310,11300,7
|
|
20241018,143700,402005490,11310,11310,11310,11310,0
|
|
20241018,143600,402005490,11310,11310,11310,11310,0
|
|
20241018,143500,402005490,11310,11310,11310,11310,0
|
|
20241018,143400,402005490,11310,11310,11310,11310,0
|
|
20241018,143300,402005490,11310,11310,11310,11310,0
|
|
20241018,143200,402005490,11310,11310,11310,11310,0
|
|
20241018,143100,402005490,11310,11310,11310,11310,2
|
|
20241018,143000,401982870,11320,11320,11320,11320,0
|
|
20241018,142900,401982870,11320,11320,11320,11320,0
|
|
20241018,142800,401982870,11320,11320,11320,11320,0
|
|
20241018,142700,401982870,11320,11320,11320,11320,0
|
|
20241018,142600,401982870,11320,11310,11320,11310,4
|
|
20241018,142500,401937620,11310,11300,11310,11290,244
|
|
20241018,142400,399179870,11300,11300,11300,11300,0
|
|
20241018,142300,399179870,11300,11300,11300,11300,0
|
|
20241018,142200,399179870,11300,11300,11300,11300,0
|
|
20241018,142100,399179870,11300,11300,11300,11300,0
|
|
20241018,142000,399179870,11300,11300,11300,11300,0
|
|
20241018,141900,399179870,11300,11300,11300,11300,0
|
|
20241018,141800,399179870,11300,11300,11300,11300,0
|
|
20241018,141700,399179870,11300,11300,11300,11300,0
|
|
20241018,141600,399179870,11300,11300,11300,11300,5
|
|
20241018,141500,399123370,11300,11300,11300,11300,24
|
|
20241018,141400,398852170,11310,11310,11310,11310,1
|
|
20241018,141300,398840860,11330,11330,11330,11330,0
|
|
20241018,141200,398840860,11330,11330,11330,11330,0
|
|
20241018,141100,398840860,11330,11330,11330,11330,1
|
|
20241018,141000,398829530,11320,11320,11320,11320,0
|
|
20241018,140900,398829530,11320,11320,11320,11320,0
|
|
20241018,140800,398829530,11320,11320,11320,11320,0
|
|
20241018,140700,398829530,11320,11320,11320,11320,29
|
|
20241018,140600,398501250,11330,11330,11330,11330,2
|
|
20241018,140500,398478590,11340,11340,11340,11340,0
|
|
20241018,140400,398478590,11340,11340,11340,11340,0
|
|
20241018,140300,398478590,11340,11340,11340,11340,0
|
|
20241018,140200,398478590,11340,11340,11340,11340,17
|
|
20241018,140100,398285810,11340,11340,11340,11340,0
|
|
20241018,140000,398285810,11340,11340,11340,11340,0
|
|
20241018,135900,398285810,11340,11340,11340,11340,0
|
|
20241018,135800,398285810,11340,11340,11340,11340,0
|
|
20241018,135700,398285810,11340,11340,11340,11340,1
|
|
20241018,135600,398274470,11300,11340,11340,11300,359
|
|
20241018,135500,394217590,11340,11340,11340,11340,0
|
|
20241018,135400,394217590,11340,11340,11340,11340,1
|
|
20241018,135300,394206250,11340,11300,11340,11300,201
|
|
20241018,135200,391934910,11340,11310,11340,11310,396
|
|
20241018,135100,387454890,11330,11340,11340,11330,20
|
|
20241018,135000,387228270,11330,11330,11330,11330,12
|
|
20241018,134900,387092310,11340,11340,11340,11340,0
|
|
20241018,134800,387092310,11340,11340,11340,11310,769
|
|
20241018,134700,378393580,11350,11330,11350,11330,821
|
|
20241018,134600,369086970,11330,11330,11330,11330,0
|
|
20241018,134500,369086970,11330,11330,11330,11330,0
|
|
20241018,134400,369086970,11330,11310,11330,11300,1423
|
|
20241018,134300,353006990,11330,11330,11330,11300,453
|
|
20241018,134200,347886990,11310,11310,11330,11290,1532
|
|
20241018,134100,330565840,11310,11290,11330,11290,359
|
|
20241018,134000,326509100,11290,11330,11330,11290,728
|
|
20241018,133900,318289740,11320,11340,11340,11290,758
|
|
20241018,133800,309728230,11330,11330,11340,11300,558
|
|
20241018,133700,303421100,11330,11320,11330,11320,135
|
|
20241018,133600,301892890,11320,11320,11320,11320,0
|
|
20241018,133500,301892890,11320,11300,11330,11290,1447
|
|
20241018,133400,285542000,11330,11290,11330,11280,995
|
|
20241018,133300,274305970,11320,11330,11330,11300,1326
|
|
20241018,133200,259318720,11340,11340,11340,11340,19
|
|
20241018,133100,259103260,11340,11320,11340,11320,278
|
|
20241018,133000,255956070,11320,11310,11320,11310,802
|
|
20241018,132900,246877950,11300,11290,11300,11290,574
|
|
20241018,132800,240393900,11290,11330,11330,11290,1000
|
|
20241018,132700,229092460,11340,11340,11340,11340,1
|
|
20241018,132600,229081120,11330,11330,11330,11330,1
|
|
20241018,132500,229069790,11330,11330,11330,11330,0
|
|
20241018,132400,229069790,11330,11330,11330,11330,0
|
|
20241018,132300,229069790,11330,11330,11330,11330,0
|
|
20241018,132200,229069790,11330,11330,11330,11330,12
|
|
20241018,132100,228933830,11340,11340,11340,11340,0
|
|
20241018,132000,228933830,11340,11340,11340,11340,18
|
|
20241018,131900,228729710,11340,11340,11340,11340,0
|
|
20241018,131800,228729710,11340,11350,11350,11340,6
|
|
20241018,131700,228661660,11350,11340,11350,11340,16
|
|
20241018,131600,228480210,11330,11310,11330,11310,402
|
|
20241018,131500,223933240,11300,11300,11300,11300,0
|
|
20241018,131400,223933240,11300,11300,11300,11300,0
|
|
20241018,131300,223933240,11300,11300,11300,11300,4
|
|
20241018,131200,223888040,11300,11300,11300,11300,0
|
|
20241018,131100,223888040,11300,11310,11310,11300,84
|
|
20241018,131000,222938720,11310,11310,11310,11310,1
|
|
20241018,130900,222927410,11310,11310,11310,11310,0
|
|
20241018,130800,222927410,11310,11310,11310,11310,0
|
|
20241018,130700,222927410,11310,11310,11310,11310,0
|
|
20241018,130600,222927410,11310,11310,11310,11310,0
|
|
20241018,130500,222927410,11310,11310,11310,11310,0
|
|
20241018,130400,222927410,11310,11310,11310,11310,1
|
|
20241018,130300,222916100,11300,11300,11300,11300,94
|
|
20241018,130200,221853900,11300,11300,11300,11300,7
|
|
20241018,130100,221774800,11310,11310,11310,11310,0
|
|
20241018,130000,221774800,11310,11310,11310,11310,10
|
|
20241018,125900,221661700,11310,11310,11310,11310,0
|
|
20241018,125800,221661700,11310,11310,11310,11310,0
|
|
20241018,125700,221661700,11310,11310,11310,11310,11
|
|
20241018,125600,221537290,11300,11300,11300,11300,0
|
|
20241018,125500,221537290,11300,11300,11300,11300,0
|
|
20241018,125400,221537290,11300,11300,11300,11300,0
|
|
20241018,125300,221537290,11300,11300,11300,11300,0
|
|
20241018,125200,221537290,11300,11300,11300,11300,0
|
|
20241018,125100,221537290,11300,11300,11300,11300,3
|
|
20241018,125000,221503390,11310,11310,11310,11310,0
|
|
20241018,124900,221503390,11310,11310,11310,11310,10
|
|
20241018,124800,221390290,11300,11300,11300,11300,0
|
|
20241018,124700,221390290,11300,11300,11300,11300,0
|
|
20241018,124600,221390290,11300,11300,11300,11300,0
|
|
20241018,124500,221390290,11300,11300,11300,11300,50
|
|
20241018,124400,220825290,11290,11290,11290,11290,0
|
|
20241018,124300,220825290,11290,11290,11290,11290,150
|
|
20241018,124200,219131790,11300,11300,11300,11300,72
|
|
20241018,124100,218318190,11300,11300,11300,11300,0
|
|
20241018,124000,218318190,11300,11300,11300,11300,25
|
|
20241018,123900,218035690,11310,11310,11310,11310,0
|
|
20241018,123800,218035690,11310,11310,11310,11310,0
|
|
20241018,123700,218035690,11310,11310,11310,11310,0
|
|
20241018,123600,218035690,11310,11310,11310,11310,0
|
|
20241018,123500,218035690,11310,11310,11310,11310,0
|
|
20241018,123400,218035690,11310,11310,11310,11310,2
|
|
20241018,123300,218013070,11300,11300,11300,11300,0
|
|
20241018,123200,218013070,11300,11300,11300,11300,0
|
|
20241018,123100,218013070,11300,11300,11300,11300,0
|
|
20241018,123000,218013070,11300,11300,11300,11300,0
|
|
20241018,122900,218013070,11300,11300,11300,11300,0
|
|
20241018,122800,218013070,11300,11300,11300,11300,0
|
|
20241018,122700,218013070,11300,11300,11300,11300,0
|
|
20241018,122600,218013070,11300,11300,11300,11300,0
|
|
20241018,122500,218013070,11300,11300,11300,11300,0
|
|
20241018,122400,218013070,11300,11300,11300,11300,0
|
|
20241018,122300,218013070,11300,11300,11300,11300,1
|
|
20241018,122200,218001770,11310,11310,11310,11310,0
|
|
20241018,122100,218001770,11310,11310,11310,11310,0
|
|
20241018,122000,218001770,11310,11310,11310,11310,0
|
|
20241018,121900,218001770,11310,11310,11310,11310,0
|
|
20241018,121800,218001770,11310,11310,11310,11310,2
|
|
20241018,121700,217979150,11300,11300,11300,11300,0
|
|
20241018,121600,217979150,11300,11300,11300,11300,1
|
|
20241018,121500,217967850,11300,11300,11300,11300,0
|
|
20241018,121400,217967850,11300,11300,11300,11300,6
|
|
20241018,121300,217900050,11310,11310,11310,11310,8
|
|
20241018,121200,217809570,11310,11310,11310,11310,0
|
|
20241018,121100,217809570,11310,11310,11310,11310,0
|
|
20241018,121000,217809570,11310,11310,11310,11310,40
|
|
20241018,120900,217357170,11310,11310,11310,11310,0
|
|
20241018,120800,217357170,11310,11310,11310,11310,0
|
|
20241018,120700,217357170,11310,11310,11310,11310,10
|
|
20241018,120600,217244070,11300,11300,11300,11300,10
|
|
20241018,120500,217131070,11310,11310,11310,11310,0
|
|
20241018,120400,217131070,11310,11310,11310,11310,0
|
|
20241018,120300,217131070,11310,11310,11310,11310,0
|
|
20241018,120200,217131070,11310,11310,11310,11310,0
|
|
20241018,120100,217131070,11310,11310,11310,11310,0
|
|
20241018,120000,217131070,11310,11310,11310,11310,0
|
|
20241018,115900,217131070,11310,11310,11310,11310,2
|
|
20241018,115800,217108450,11320,11320,11320,11320,0
|
|
20241018,115700,217108450,11320,11320,11320,11320,0
|
|
20241018,115600,217108450,11320,11320,11320,11320,0
|
|
20241018,115500,217108450,11320,11320,11320,11320,0
|
|
20241018,115400,217108450,11320,11320,11320,11320,0
|
|
20241018,115300,217108450,11320,11320,11320,11320,0
|
|
20241018,115200,217108450,11320,11320,11320,11320,0
|
|
20241018,115100,217108450,11320,11320,11320,11320,0
|
|
20241018,115000,217108450,11320,11320,11320,11320,0
|
|
20241018,114900,217108450,11320,11320,11320,11320,0
|
|
20241018,114800,217108450,11320,11320,11320,11320,0
|
|
20241018,114700,217108450,11320,11320,11320,11320,0
|
|
20241018,114600,217108450,11320,11320,11320,11320,0
|
|
20241018,114500,217108450,11320,11320,11320,11320,0
|
|
20241018,114400,217108450,11320,11320,11320,11320,0
|
|
20241018,114300,217108450,11320,11320,11320,11320,0
|
|
20241018,114200,217108450,11320,11320,11320,11320,0
|
|
20241018,114100,217108450,11320,11320,11320,11320,0
|
|
20241018,114000,217108450,11320,11320,11320,11320,10
|
|
20241018,113900,216995250,11310,11310,11310,11310,0
|
|
20241018,113800,216995250,11310,11320,11320,11310,102
|
|
20241018,113700,215840730,11320,11320,11320,11320,0
|
|
20241018,113600,215840730,11320,11320,11320,11320,0
|
|
20241018,113500,215840730,11320,11320,11320,11320,0
|
|
20241018,113400,215840730,11320,11320,11320,11320,0
|
|
20241018,113300,215840730,11320,11290,11330,11290,728
|
|
20241018,113200,207621310,11280,11280,11280,11280,0
|
|
20241018,113100,207621310,11280,11280,11280,11280,0
|
|
20241018,113000,207621310,11280,11280,11280,11280,0
|
|
20241018,112900,207621310,11280,11280,11280,11280,0
|
|
20241018,112800,207621310,11280,11310,11310,11280,30
|
|
20241018,112700,207282840,11310,11310,11310,11310,0
|
|
20241018,112600,207282840,11310,11310,11310,11310,10
|
|
20241018,112500,207169740,11310,11310,11310,11310,0
|
|
20241018,112400,207169740,11310,11310,11310,11310,15
|
|
20241018,112300,207000090,11320,11320,11320,11320,0
|
|
20241018,112200,207000090,11320,11320,11320,11320,0
|
|
20241018,112100,207000090,11320,11320,11320,11320,0
|
|
20241018,112000,207000090,11320,11320,11320,11320,0
|
|
20241018,111900,207000090,11320,11320,11320,11320,0
|
|
20241018,111800,207000090,11320,11320,11320,11320,0
|
|
20241018,111700,207000090,11320,11330,11330,11320,117
|
|
20241018,111600,205675640,11330,11330,11330,11330,0
|
|
20241018,111500,205675640,11330,11330,11330,11330,3
|
|
20241018,111400,205641650,11330,11330,11330,11330,10
|
|
20241018,111300,205528350,11340,11340,11340,11340,0
|
|
20241018,111200,205528350,11340,11340,11340,11340,501
|
|
20241018,111100,199847010,11350,11350,11350,11350,8
|
|
20241018,111000,199756210,11340,11340,11340,11340,0
|
|
20241018,110900,199756210,11340,11340,11340,11340,0
|
|
20241018,110800,199756210,11340,11340,11340,11340,0
|
|
20241018,110700,199756210,11340,11340,11340,11340,1
|
|
20241018,110600,199744870,11340,11340,11340,11340,0
|
|
20241018,110500,199744870,11340,11340,11340,11340,1
|
|
20241018,110400,199733530,11330,11370,11370,11330,1682
|
|
20241018,110300,180667240,11360,11360,11360,11360,0
|
|
20241018,110200,180667240,11360,11360,11360,11360,0
|
|
20241018,110100,180667240,11360,11360,11360,11360,0
|
|
20241018,110000,180667240,11360,11360,11360,11360,0
|
|
20241018,105900,180667240,11360,11360,11360,11360,0
|
|
20241018,105800,180667240,11360,11350,11360,11350,380
|
|
20241018,105700,176354010,11350,11350,11350,11350,11
|
|
20241018,105600,176229160,11360,11360,11360,11360,0
|
|
20241018,105500,176229160,11360,11360,11360,11360,0
|
|
20241018,105400,176229160,11360,11360,11360,11360,0
|
|
20241018,105300,176229160,11360,11360,11360,11360,0
|
|
20241018,105200,176229160,11360,11360,11360,11360,4
|
|
20241018,105100,176183720,11360,11360,11360,11360,0
|
|
20241018,105000,176183720,11360,11360,11360,11360,0
|
|
20241018,104900,176183720,11360,11360,11360,11360,0
|
|
20241018,104800,176183720,11360,11360,11360,11360,2
|
|
20241018,104700,176161000,11360,11360,11360,11360,0
|
|
20241018,104600,176161000,11360,11360,11360,11360,4
|
|
20241018,104500,176115560,11360,11360,11360,11360,0
|
|
20241018,104400,176115560,11360,11360,11360,11360,0
|
|
20241018,104300,176115560,11360,11360,11360,11360,720
|
|
20241018,104200,167936360,11360,11360,11360,11360,39
|
|
20241018,104100,167493320,11350,11370,11370,11350,180
|
|
20241018,104000,165449990,11380,11390,11390,11380,12
|
|
20241018,103900,165313410,11380,11350,11400,11350,84
|
|
20241018,103800,164358350,11350,11350,11350,11350,494
|
|
20241018,103700,158751450,11360,11360,11360,11360,0
|
|
20241018,103600,158751450,11360,11360,11360,11360,0
|
|
20241018,103500,158751450,11360,11360,11360,11360,0
|
|
20241018,103400,158751450,11360,11360,11360,11360,10
|
|
20241018,103300,158637850,11370,11370,11370,11370,10
|
|
20241018,103200,158524150,11380,11380,11380,11380,11
|
|
20241018,103100,158398970,11390,11390,11390,11390,2
|
|
20241018,103000,158376190,11400,11400,11400,11400,0
|
|
20241018,102900,158376190,11400,11400,11400,11400,0
|
|
20241018,102800,158376190,11400,11400,11400,11400,0
|
|
20241018,102700,158376190,11400,11400,11400,11400,0
|
|
20241018,102600,158376190,11400,11400,11400,11400,0
|
|
20241018,102500,158376190,11400,11390,11400,11390,6
|
|
20241018,102400,158307810,11360,11380,11380,11360,43
|
|
20241018,102300,157819010,11380,11380,11380,11380,1
|
|
20241018,102200,157807630,11390,11390,11390,11390,0
|
|
20241018,102100,157807630,11390,11390,11390,11390,18
|
|
20241018,102000,157602610,11390,11390,11390,11390,0
|
|
20241018,101900,157602610,11390,11390,11390,11390,3
|
|
20241018,101800,157568440,11380,11380,11380,11380,0
|
|
20241018,101700,157568440,11380,11420,11420,11380,629
|
|
20241018,101600,150406050,11420,11410,11420,11410,97
|
|
20241018,101500,149299270,11410,11380,11410,11380,407
|
|
20241018,101400,144663540,11350,11330,11350,11330,820
|
|
20241018,101300,135367870,11290,11290,11330,11290,1604
|
|
20241018,101200,117234970,11290,11290,11290,11290,0
|
|
20241018,101100,117234970,11290,11290,11290,11290,0
|
|
20241018,101000,117234970,11290,11290,11290,11290,343
|
|
20241018,100900,113362500,11290,11290,11290,11290,11
|
|
20241018,100800,113238310,11300,11300,11300,11300,0
|
|
20241018,100700,113238310,11300,11300,11300,11300,1
|
|
20241018,100600,113227010,11300,11300,11300,11300,0
|
|
20241018,100500,113227010,11300,11280,11300,11260,1198
|
|
20241018,100400,99731510,11290,11290,11290,11290,0
|
|
20241018,100300,99731510,11290,11290,11290,11290,11
|
|
20241018,100200,99607320,11290,11290,11290,11290,0
|
|
20241018,100100,99607320,11290,11290,11290,11290,0
|
|
20241018,100000,99607320,11290,11300,11300,11280,185
|
|
20241018,095900,97518780,11290,11280,11290,11260,871
|
|
20241018,095800,87699810,11260,11280,11280,11250,2319
|
|
20241018,095700,61607810,11290,11280,11290,11280,62
|
|
20241018,095600,60908230,11270,11270,11270,11270,0
|
|
20241018,095500,60908230,11270,11270,11270,11270,0
|
|
20241018,095400,60908230,11270,11270,11270,11270,50
|
|
20241018,095300,60344730,11270,11240,11270,11240,731
|
|
20241018,095200,52127750,11230,11230,11230,11230,0
|
|
20241018,095100,52127750,11230,11230,11230,11230,0
|
|
20241018,095000,52127750,11230,11230,11230,11230,39
|
|
20241018,094900,51689780,11240,11240,11240,11240,0
|
|
20241018,094800,51689780,11240,11240,11240,11240,0
|
|
20241018,094700,51689780,11240,11240,11240,11240,0
|
|
20241018,094600,51689780,11240,11240,11240,11240,0
|
|
20241018,094500,51689780,11240,11240,11240,11240,0
|
|
20241018,094400,51689780,11240,11240,11240,11240,0
|
|
20241018,094300,51689780,11240,11240,11240,11240,0
|
|
20241018,094200,51689780,11240,11240,11240,11240,0
|
|
20241018,094100,51689780,11240,11240,11240,11240,1
|
|
20241018,094000,51678540,11240,11240,11240,11240,100
|
|
20241018,093900,50554540,11240,11240,11240,11240,3
|
|
20241018,093800,50520820,11230,11230,11230,11230,0
|
|
20241018,093700,50520820,11230,11230,11230,11230,1
|
|
20241018,093600,50509590,11240,11240,11240,11240,0
|
|
20241018,093500,50509590,11240,11240,11240,11240,0
|
|
20241018,093400,50509590,11240,11240,11240,11240,0
|
|
20241018,093300,50509590,11240,11240,11240,11240,323
|
|
20241018,093200,46879070,11250,11250,11250,11250,0
|
|
20241018,093100,46879070,11250,11250,11250,11250,0
|
|
20241018,093000,46879070,11250,11250,11250,11250,3
|
|
20241018,092900,46845320,11250,11250,11250,11250,0
|
|
20241018,092800,46845320,11250,11270,11270,11250,485
|
|
20241018,092700,41384890,11270,11270,11270,11270,0
|
|
20241018,092600,41384890,11270,11270,11270,11270,20
|
|
20241018,092500,41159490,11280,11270,11280,11270,4
|
|
20241018,092400,41114400,11270,11270,11270,11270,30
|
|
20241018,092300,40776300,11280,11280,11280,11280,0
|
|
20241018,092200,40776300,11280,11280,11280,11280,0
|
|
20241018,092100,40776300,11280,11280,11280,11280,1
|
|
20241018,092000,40765020,11280,11280,11280,11280,0
|
|
20241018,091900,40765020,11280,11280,11280,11280,711
|
|
20241018,091800,32744940,11310,11310,11310,11310,63
|
|
20241018,091700,32032410,11290,11290,11290,11290,11
|
|
20241018,091600,31908220,11300,11300,11300,11300,0
|
|
20241018,091500,31908220,11300,11300,11300,11300,11
|
|
20241018,091400,31783920,11310,11310,11310,11310,0
|
|
20241018,091300,31783920,11310,11310,11310,11310,73
|
|
20241018,091200,30958290,11290,11290,11290,11290,0
|
|
20241018,091100,30958290,11290,11290,11290,11290,0
|
|
20241018,091000,30958290,11290,11290,11290,11290,0
|
|
20241018,090900,30958290,11290,11310,11310,11290,1431
|
|
20241018,090800,14788350,11310,11330,11330,11310,31
|
|
20241018,090700,14437420,11300,11300,11300,11300,331
|
|
20241018,090600,10697120,11290,11280,11290,11280,894
|
|
20241018,090500,607800,11240,11240,11240,11240,0
|
|
20241018,090400,607800,11240,11240,11240,11240,0
|
|
20241018,090300,607800,11240,11240,11240,11240,0
|
|
20241018,090200,607800,11240,11240,11240,11240,0
|
|
20241018,090100,607800,11240,11240,11240,11240,0
|
|
20241018,090000,607800,11240,11270,11270,11240,54
|