669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,200600,384228200,20300,20300,20300,20300,547
|
|
20241115,200500,384228200,20300,20300,20300,20300,0
|
|
20241115,200400,384228200,20300,20300,20300,20300,0
|
|
20241115,200300,384228200,20300,20300,20300,20300,0
|
|
20241115,200200,384228200,20300,20300,20300,20300,0
|
|
20241115,200100,384228200,20300,20300,20300,20300,0
|
|
20241115,200000,384228200,20300,20300,20300,20300,0
|
|
20241115,195900,384228200,20300,20300,20300,20300,0
|
|
20241115,195800,384228200,20300,20300,20300,20300,0
|
|
20241115,195700,384228200,20300,20300,20300,20300,0
|
|
20241115,195600,384228200,20300,20300,20300,20300,0
|
|
20241115,195500,384228200,20300,20300,20300,20300,0
|
|
20241115,195400,384228200,20300,20300,20300,20300,0
|
|
20241115,195300,384228200,20300,20300,20300,20300,0
|
|
20241115,195200,384228200,20300,20300,20300,20300,0
|
|
20241115,195100,384228200,20300,20300,20300,20300,0
|
|
20241115,195000,384228200,20300,20300,20300,20300,0
|
|
20241115,194900,384228200,20300,20300,20300,20300,0
|
|
20241115,194800,384228200,20300,20300,20300,20300,0
|
|
20241115,194700,384228200,20300,20300,20300,20300,0
|
|
20241115,194600,384228200,20300,20300,20300,20300,0
|
|
20241115,194500,384228200,20300,20300,20300,20300,0
|
|
20241115,194400,384228200,20300,20300,20300,20300,0
|
|
20241115,194300,384228200,20300,20300,20300,20300,0
|
|
20241115,194200,384228200,20300,20300,20300,20300,0
|
|
20241115,194100,384228200,20300,20300,20300,20300,0
|
|
20241115,194000,384228200,20300,20300,20300,20300,0
|
|
20241115,193900,384228200,20300,20300,20300,20300,0
|
|
20241115,193800,384228200,20300,20300,20300,20300,0
|
|
20241115,193700,384228200,20300,20300,20300,20300,0
|
|
20241115,193600,384228200,20300,20300,20300,20300,547
|
|
20241115,193500,384228200,20300,20300,20300,20300,0
|
|
20241115,193400,384228200,20300,20300,20300,20300,0
|
|
20241115,193300,384228200,20300,20300,20300,20300,0
|
|
20241115,193200,384228200,20300,20300,20300,20300,0
|
|
20241115,193100,384228200,20300,20300,20300,20300,0
|
|
20241115,193000,384228200,20300,20300,20300,20300,0
|
|
20241115,192900,384228200,20300,20300,20300,20300,0
|
|
20241115,192800,384228200,20300,20300,20300,20300,0
|
|
20241115,192700,384228200,20300,20300,20300,20300,0
|
|
20241115,192600,384228200,20300,20300,20300,20300,0
|
|
20241115,192500,384228200,20300,20300,20300,20300,0
|
|
20241115,192400,384228200,20300,20300,20300,20300,0
|
|
20241115,192300,384228200,20300,20300,20300,20300,0
|
|
20241115,192200,384228200,20300,20300,20300,20300,0
|
|
20241115,192100,384228200,20300,20300,20300,20300,0
|
|
20241115,192000,384228200,20300,20300,20300,20300,0
|
|
20241115,191900,384228200,20300,20300,20300,20300,0
|
|
20241115,191800,384228200,20300,20300,20300,20300,0
|
|
20241115,191700,384228200,20300,20300,20300,20300,0
|
|
20241115,191600,384228200,20300,20300,20300,20300,0
|
|
20241115,191500,384228200,20300,20300,20300,20300,0
|
|
20241115,191400,384228200,20300,20300,20300,20300,0
|
|
20241115,191300,384228200,20300,20300,20300,20300,0
|
|
20241115,191200,384228200,20300,20300,20300,20300,0
|
|
20241115,191100,384228200,20300,20300,20300,20300,0
|
|
20241115,191000,384228200,20300,20300,20300,20300,0
|
|
20241115,190900,384228200,20300,20300,20300,20300,0
|
|
20241115,190800,384228200,20300,20300,20300,20300,0
|
|
20241115,190700,384228200,20300,20300,20300,20300,0
|
|
20241115,190600,384228200,20300,20300,20300,20300,547
|
|
20241115,190500,384228200,20300,20300,20300,20300,0
|
|
20241115,190400,384228200,20300,20300,20300,20300,0
|
|
20241115,190300,384228200,20300,20300,20300,20300,0
|
|
20241115,190200,384228200,20300,20300,20300,20300,0
|
|
20241115,190100,384228200,20300,20300,20300,20300,0
|
|
20241115,190000,384228200,20300,20300,20300,20300,0
|
|
20241115,185900,384228200,20300,20300,20300,20300,0
|
|
20241115,185800,384228200,20300,20300,20300,20300,0
|
|
20241115,185700,384228200,20300,20300,20300,20300,0
|
|
20241115,185600,384228200,20300,20300,20300,20300,0
|
|
20241115,185500,384228200,20300,20300,20300,20300,0
|
|
20241115,185400,384228200,20300,20300,20300,20300,0
|
|
20241115,185300,384228200,20300,20300,20300,20300,0
|
|
20241115,185200,384228200,20300,20300,20300,20300,0
|
|
20241115,185100,384228200,20300,20300,20300,20300,0
|
|
20241115,185000,384228200,20300,20300,20300,20300,0
|
|
20241115,184900,384228200,20300,20300,20300,20300,0
|
|
20241115,184800,384228200,20300,20300,20300,20300,0
|
|
20241115,184700,384228200,20300,20300,20300,20300,0
|
|
20241115,184600,384228200,20300,20300,20300,20300,0
|
|
20241115,184500,384228200,20300,20300,20300,20300,0
|
|
20241115,184400,384228200,20300,20300,20300,20300,0
|
|
20241115,184300,384228200,20300,20300,20300,20300,0
|
|
20241115,184200,384228200,20300,20300,20300,20300,0
|
|
20241115,184100,384228200,20300,20300,20300,20300,0
|
|
20241115,184000,384228200,20300,20300,20300,20300,0
|
|
20241115,183900,384228200,20300,20300,20300,20300,0
|
|
20241115,183800,384228200,20300,20300,20300,20300,0
|
|
20241115,183700,384228200,20300,20300,20300,20300,0
|
|
20241115,183600,384228200,20300,20300,20300,20300,547
|
|
20241115,183500,384228200,20300,20300,20300,20300,0
|
|
20241115,183400,384228200,20300,20300,20300,20300,0
|
|
20241115,183300,384228200,20300,20300,20300,20300,0
|
|
20241115,183200,384228200,20300,20300,20300,20300,0
|
|
20241115,183100,384228200,20300,20300,20300,20300,0
|
|
20241115,183000,384228200,20300,20300,20300,20300,0
|
|
20241115,182900,384228200,20300,20300,20300,20300,0
|
|
20241115,182800,384228200,20300,20300,20300,20300,0
|
|
20241115,182700,384228200,20300,20300,20300,20300,0
|
|
20241115,182600,384228200,20300,20300,20300,20300,0
|
|
20241115,182500,384228200,20300,20300,20300,20300,0
|
|
20241115,182400,384228200,20300,20300,20300,20300,0
|
|
20241115,182300,384228200,20300,20300,20300,20300,0
|
|
20241115,182200,384228200,20300,20300,20300,20300,0
|
|
20241115,182100,384228200,20300,20300,20300,20300,0
|
|
20241115,182000,384228200,20300,20300,20300,20300,0
|
|
20241115,181900,384228200,20300,20300,20300,20300,0
|
|
20241115,181800,384228200,20300,20300,20300,20300,0
|
|
20241115,181700,384228200,20300,20300,20300,20300,0
|
|
20241115,181600,384228200,20300,20300,20300,20300,0
|
|
20241115,181500,384228200,20300,20300,20300,20300,0
|
|
20241115,181400,384228200,20300,20300,20300,20300,0
|
|
20241115,181300,384228200,20300,20300,20300,20300,0
|
|
20241115,181200,384228200,20300,20300,20300,20300,0
|
|
20241115,181100,384228200,20300,20300,20300,20300,0
|
|
20241115,181000,384228200,20300,20300,20300,20300,0
|
|
20241115,180900,384228200,20300,20300,20300,20300,0
|
|
20241115,180800,384228200,20300,20300,20300,20300,0
|
|
20241115,180700,384228200,20300,20300,20300,20300,0
|
|
20241115,180600,384228200,20300,20300,20300,20300,547
|
|
20241115,180500,384228200,20300,20300,20300,20300,0
|
|
20241115,180400,384228200,20300,20300,20300,20300,0
|
|
20241115,180300,384228200,20300,20300,20300,20300,0
|
|
20241115,180200,384228200,20300,20300,20300,20300,0
|
|
20241115,180100,384228200,20300,20300,20300,20300,0
|
|
20241115,180000,384228200,20300,20300,20300,20300,0
|
|
20241115,175900,384228200,20300,20300,20300,20300,0
|
|
20241115,175800,384228200,20300,20300,20300,20300,0
|
|
20241115,175700,384228200,20300,20300,20300,20300,0
|
|
20241115,175600,384228200,20300,20300,20300,20300,0
|
|
20241115,175500,384228200,20300,20300,20300,20300,0
|
|
20241115,175400,384228200,20300,20300,20300,20300,0
|
|
20241115,175300,384228200,20300,20300,20300,20300,0
|
|
20241115,175200,384228200,20300,20300,20300,20300,0
|
|
20241115,175100,384228200,20300,20300,20300,20300,0
|
|
20241115,175000,384228200,20300,20300,20300,20300,0
|
|
20241115,174900,384228200,20300,20300,20300,20300,0
|
|
20241115,174800,384228200,20300,20300,20300,20300,0
|
|
20241115,174700,384228200,20300,20300,20300,20300,0
|
|
20241115,174600,384228200,20300,20300,20300,20300,0
|
|
20241115,174500,384228200,20300,20300,20300,20300,0
|
|
20241115,174400,384228200,20300,20300,20300,20300,0
|
|
20241115,174300,384228200,20300,20300,20300,20300,0
|
|
20241115,174200,384228200,20300,20300,20300,20300,0
|
|
20241115,174100,384228200,20300,20300,20300,20300,0
|
|
20241115,174000,384228200,20300,20300,20300,20300,0
|
|
20241115,173900,384228200,20300,20300,20300,20300,0
|
|
20241115,173800,384228200,20300,20300,20300,20300,0
|
|
20241115,173700,384228200,20300,20300,20300,20300,0
|
|
20241115,173600,384228200,20300,20300,20300,20300,547
|
|
20241115,173500,384228200,20300,20300,20300,20300,0
|
|
20241115,173400,384228200,20300,20300,20300,20300,0
|
|
20241115,173300,384228200,20300,20300,20300,20300,0
|
|
20241115,173200,384228200,20300,20300,20300,20300,0
|
|
20241115,173100,384228200,20300,20300,20300,20300,0
|
|
20241115,173000,384228200,20300,20300,20300,20300,0
|
|
20241115,172900,384228200,20300,20300,20300,20300,0
|
|
20241115,172800,384228200,20300,20300,20300,20300,0
|
|
20241115,172700,384228200,20300,20300,20300,20300,0
|
|
20241115,172600,384228200,20300,20300,20300,20300,0
|
|
20241115,172500,384228200,20300,20300,20300,20300,0
|
|
20241115,172400,384228200,20300,20300,20300,20300,0
|
|
20241115,172300,384228200,20300,20300,20300,20300,0
|
|
20241115,172200,384228200,20300,20300,20300,20300,0
|
|
20241115,172100,384228200,20300,20300,20300,20300,0
|
|
20241115,172000,384228200,20300,20300,20300,20300,0
|
|
20241115,171900,384228200,20300,20300,20300,20300,0
|
|
20241115,171800,384228200,20300,20300,20300,20300,0
|
|
20241115,171700,384228200,20300,20300,20300,20300,0
|
|
20241115,171600,384228200,20300,20300,20300,20300,0
|
|
20241115,171500,384228200,20300,20300,20300,20300,0
|
|
20241115,171400,384228200,20300,20300,20300,20300,0
|
|
20241115,171300,384228200,20300,20300,20300,20300,0
|
|
20241115,171200,384228200,20300,20300,20300,20300,0
|
|
20241115,171100,384228200,20300,20300,20300,20300,0
|
|
20241115,171000,384228200,20300,20300,20300,20300,0
|
|
20241115,170900,384228200,20300,20300,20300,20300,0
|
|
20241115,170800,384228200,20300,20300,20300,20300,0
|
|
20241115,170700,384228200,20300,20300,20300,20300,0
|
|
20241115,170600,384228200,20300,20300,20300,20300,547
|
|
20241115,170500,384228200,20300,20300,20300,20300,0
|
|
20241115,170400,384228200,20300,20300,20300,20300,0
|
|
20241115,170300,384228200,20300,20300,20300,20300,0
|
|
20241115,170200,384228200,20300,20300,20300,20300,0
|
|
20241115,170100,384228200,20300,20300,20300,20300,0
|
|
20241115,170000,384228200,20300,20300,20300,20300,0
|
|
20241115,165900,384228200,20300,20300,20300,20300,0
|
|
20241115,165800,384228200,20300,20300,20300,20300,0
|
|
20241115,165700,384228200,20300,20300,20300,20300,0
|
|
20241115,165600,384228200,20300,20300,20300,20300,0
|
|
20241115,165500,384228200,20300,20300,20300,20300,0
|
|
20241115,165400,384228200,20300,20300,20300,20300,0
|
|
20241115,165300,384228200,20300,20300,20300,20300,0
|
|
20241115,165200,384228200,20300,20300,20300,20300,0
|
|
20241115,165100,384228200,20300,20300,20300,20300,0
|
|
20241115,165000,384228200,20300,20300,20300,20300,0
|
|
20241115,164900,384228200,20300,20300,20300,20300,0
|
|
20241115,164800,384228200,20300,20300,20300,20300,0
|
|
20241115,164700,384228200,20300,20300,20300,20300,0
|
|
20241115,164600,384228200,20300,20300,20300,20300,0
|
|
20241115,164500,384228200,20300,20300,20300,20300,0
|
|
20241115,164400,384228200,20300,20300,20300,20300,0
|
|
20241115,164300,384228200,20300,20300,20300,20300,0
|
|
20241115,164200,384228200,20300,20300,20300,20300,0
|
|
20241115,164100,384228200,20300,20300,20300,20300,0
|
|
20241115,164000,384228200,20300,20300,20300,20300,0
|
|
20241115,163900,384228200,20300,20300,20300,20300,0
|
|
20241115,163800,384228200,20300,20300,20300,20300,0
|
|
20241115,163700,384228200,20300,20300,20300,20300,0
|
|
20241115,163600,384228200,20300,20300,20300,20300,547
|
|
20241115,163500,384228200,20300,20300,20300,20300,0
|
|
20241115,163400,384228200,20300,20300,20300,20300,0
|
|
20241115,163300,384228200,20300,20300,20300,20300,0
|
|
20241115,163200,384228200,20300,20300,20300,20300,0
|
|
20241115,163100,384228200,20300,20300,20300,20300,0
|
|
20241115,163000,384228200,20300,20300,20300,20300,0
|
|
20241115,162900,384228200,20300,20300,20300,20300,0
|
|
20241115,162800,384228200,20300,20300,20300,20300,0
|
|
20241115,162700,384228200,20300,20300,20300,20300,0
|
|
20241115,162600,384228200,20300,20300,20300,20300,0
|
|
20241115,162500,384228200,20300,20300,20300,20300,0
|
|
20241115,162400,384228200,20300,20300,20300,20300,0
|
|
20241115,162300,384228200,20300,20300,20300,20300,0
|
|
20241115,162200,384228200,20300,20300,20300,20300,0
|
|
20241115,162100,384228200,20300,20300,20300,20300,0
|
|
20241115,162000,384228200,20300,20300,20300,20300,0
|
|
20241115,161900,384228200,20300,20300,20300,20300,0
|
|
20241115,161800,384228200,20300,20300,20300,20300,0
|
|
20241115,161700,384228200,20300,20300,20300,20300,0
|
|
20241115,161600,384228200,20300,20300,20300,20300,0
|
|
20241115,161500,384228200,20300,20300,20300,20300,0
|
|
20241115,161400,384228200,20300,20300,20300,20300,0
|
|
20241115,161300,384228200,20300,20300,20300,20300,0
|
|
20241115,161200,384228200,20300,20300,20300,20300,0
|
|
20241115,161100,384228200,20300,20300,20300,20300,0
|
|
20241115,161000,384228200,20300,20300,20300,20300,0
|
|
20241115,160900,384228200,20300,20300,20300,20300,0
|
|
20241115,160800,384228200,20300,20300,20300,20300,0
|
|
20241115,160700,384228200,20300,20300,20300,20300,0
|
|
20241115,160600,384228200,20300,20300,20300,20300,547
|
|
20241115,160500,384228200,20300,20300,20300,20300,0
|
|
20241115,160400,384228200,20300,20300,20300,20300,0
|
|
20241115,160300,384228200,20300,20300,20300,20300,0
|
|
20241115,160200,384228200,20300,20300,20300,20300,0
|
|
20241115,160100,384228200,20300,20300,20300,20300,0
|
|
20241115,160000,384228200,20300,20300,20300,20300,0
|
|
20241115,155900,384228200,20300,20300,20300,20300,0
|
|
20241115,155800,384228200,20300,20300,20300,20300,0
|
|
20241115,155700,384228200,20300,20300,20300,20300,0
|
|
20241115,155600,384228200,20300,20300,20300,20300,0
|
|
20241115,155500,384228200,20300,20300,20300,20300,0
|
|
20241115,155400,384228200,20300,20300,20300,20300,0
|
|
20241115,155300,384228200,20300,20300,20300,20300,0
|
|
20241115,155200,384228200,20300,20300,20300,20300,0
|
|
20241115,155100,384228200,20300,20300,20300,20300,0
|
|
20241115,155000,384228200,20300,20300,20300,20300,0
|
|
20241115,154900,384228200,20300,20300,20300,20300,0
|
|
20241115,154800,384228200,20300,20300,20300,20300,0
|
|
20241115,154700,384228200,20300,20300,20300,20300,0
|
|
20241115,154600,384228200,20300,20300,20300,20300,0
|
|
20241115,154500,384228200,20300,20300,20300,20300,0
|
|
20241115,154400,384228200,20300,20300,20300,20300,0
|
|
20241115,154300,384228200,20300,20300,20300,20300,0
|
|
20241115,154200,384228200,20300,20300,20300,20300,0
|
|
20241115,154100,384228200,20300,20300,20300,20300,0
|
|
20241115,154000,384228200,20300,20300,20300,20300,0
|
|
20241115,153900,384228200,20300,20300,20300,20300,0
|
|
20241115,153800,384228200,20300,20300,20300,20300,0
|
|
20241115,153700,384228200,20300,20300,20300,20300,0
|
|
20241115,153600,384228200,20300,20300,20300,20300,547
|
|
20241115,153500,384228200,20300,20300,20300,20300,0
|
|
20241115,153400,384228200,20300,20300,20300,20300,0
|
|
20241115,153300,384228200,20300,20300,20300,20300,0
|
|
20241115,153200,384228200,20300,20300,20300,20300,0
|
|
20241115,153100,384228200,20300,20300,20300,20300,0
|
|
20241115,153000,384228200,20300,20300,20300,20300,547
|
|
20241115,152900,373124100,20200,20200,20200,20200,0
|
|
20241115,152800,373124100,20200,20200,20200,20200,0
|
|
20241115,152700,373124100,20200,20200,20200,20200,0
|
|
20241115,152600,373124100,20200,20200,20200,20200,0
|
|
20241115,152500,373124100,20200,20200,20200,20200,0
|
|
20241115,152400,373124100,20200,20200,20200,20200,0
|
|
20241115,152300,373124100,20200,20200,20200,20200,0
|
|
20241115,152200,373124100,20200,20200,20200,20200,0
|
|
20241115,152100,373124100,20200,20200,20200,20200,0
|
|
20241115,152000,373124100,20200,20200,20200,20200,0
|
|
20241115,151900,373124100,20200,20350,20350,20200,77
|
|
20241115,151800,371568550,20350,20350,20350,20350,119
|
|
20241115,151700,369146900,20350,20200,20350,20200,38
|
|
20241115,151600,368379050,20350,20300,20350,20200,60
|
|
20241115,151500,367166650,20200,20250,20300,20200,105
|
|
20241115,151400,365044600,20300,20200,20300,20200,151
|
|
20241115,151300,361986300,20200,20300,20300,20200,34
|
|
20241115,151200,361298200,20300,20250,20300,20250,61
|
|
20241115,151100,360062850,20250,20200,20300,20200,120
|
|
20241115,151000,357637000,20200,20200,20250,20200,71
|
|
20241115,150900,356202500,20250,20200,20250,20200,59
|
|
20241115,150800,355010600,20200,20200,20200,20200,73
|
|
20241115,150700,353536000,20200,20250,20250,20200,44
|
|
20241115,150600,352645350,20250,20250,20250,20250,91
|
|
20241115,150500,350802600,20250,20250,20250,20250,142
|
|
20241115,150400,347927100,20250,20250,20300,20250,67
|
|
20241115,150300,346570200,20250,20300,20300,20250,55
|
|
20241115,150200,345456250,20350,20300,20350,20250,271
|
|
20241115,150100,339967750,20300,20250,20300,20250,104
|
|
20241115,150000,337859350,20300,20250,20300,20250,87
|
|
20241115,145900,336096200,20250,20300,20300,20250,106
|
|
20241115,145800,333947200,20250,20300,20300,20250,75
|
|
20241115,145700,332428350,20300,20250,20300,20250,174
|
|
20241115,145600,328899350,20250,20250,20250,20250,59
|
|
20241115,145500,327704600,20250,20250,20250,20250,107
|
|
20241115,145400,325537850,20250,20250,20250,20250,64
|
|
20241115,145300,324241850,20250,20250,20250,20250,58
|
|
20241115,145200,323067350,20250,20250,20300,20250,76
|
|
20241115,145100,321528100,20250,20250,20250,20250,58
|
|
20241115,145000,320353600,20250,20250,20250,20250,66
|
|
20241115,144900,319017100,20250,20250,20250,20250,150
|
|
20241115,144800,315979600,20250,20250,20250,20250,73
|
|
20241115,144700,314501350,20250,20250,20250,20250,73
|
|
20241115,144600,313023100,20250,20300,20300,20250,91
|
|
20241115,144500,311178350,20250,20250,20300,20250,74
|
|
20241115,144400,309679450,20250,20250,20300,20250,90
|
|
20241115,144300,307855250,20300,20300,20300,20250,39
|
|
20241115,144200,307063650,20250,20250,20350,20250,79
|
|
20241115,144100,305463000,20250,20250,20300,20250,165
|
|
20241115,144000,302119250,20250,20250,20300,20250,61
|
|
20241115,143900,300883950,20250,20250,20300,20250,98
|
|
20241115,143800,298897750,20300,20300,20300,20250,64
|
|
20241115,143700,297601000,20250,20250,20300,20250,66
|
|
20241115,143600,296264400,20300,20300,20300,20250,64
|
|
20241115,143500,294965950,20250,20300,20300,20250,74
|
|
20241115,143400,293464500,20300,20300,20300,20300,56
|
|
20241115,143300,292327700,20300,20300,20300,20300,92
|
|
20241115,143200,290460100,20300,20250,20300,20250,89
|
|
20241115,143100,288655850,20250,20300,20300,20250,42
|
|
20241115,143000,287803800,20300,20300,20300,20300,64
|
|
20241115,142900,286504600,20300,20250,20300,20250,105
|
|
20241115,142800,284373850,20300,20300,20300,20250,72
|
|
20241115,142700,282914150,20350,20250,20350,20250,60
|
|
20241115,142600,281698950,20300,20250,20300,20250,65
|
|
20241115,142500,280382300,20300,20250,20300,20250,24
|
|
20241115,142400,279895950,20250,20300,20300,20250,64
|
|
20241115,142300,278598750,20250,20300,20300,20250,82
|
|
20241115,142200,276936600,20250,20250,20300,20250,97
|
|
20241115,142100,274971850,20250,20250,20300,20250,49
|
|
20241115,142000,273979250,20300,20300,20300,20250,63
|
|
20241115,141900,272702800,20250,20250,20300,20250,88
|
|
20241115,141800,270920700,20250,20300,20300,20250,57
|
|
20241115,141700,269763950,20300,20300,20300,20300,81
|
|
20241115,141600,268119650,20300,20300,20300,20300,73
|
|
20241115,141500,266637750,20300,20300,20300,20250,71
|
|
20241115,141400,265199600,20300,20300,20300,20250,56
|
|
20241115,141300,264063550,20300,20300,20300,20250,64
|
|
20241115,141200,262766400,20300,20250,20300,20250,89
|
|
20241115,141100,260962500,20250,20250,20300,20250,97
|
|
20241115,141000,258996250,20250,20250,20300,20250,132
|
|
20241115,140900,256322850,20400,20250,20400,20250,58
|
|
20241115,140800,255148150,20250,20250,20300,20250,71
|
|
20241115,140700,253710350,20300,20300,20300,20300,62
|
|
20241115,140600,252451750,20250,20300,20300,20250,101
|
|
20241115,140500,250401500,20300,20300,20300,20300,64
|
|
20241115,140400,249102300,20350,20350,20350,20350,46
|
|
20241115,140300,248166200,20350,20250,20350,20250,314
|
|
20241115,140200,241789100,20250,20250,20250,20250,55
|
|
20241115,140100,240675350,20250,20300,20300,20250,70
|
|
20241115,140000,239257600,20250,20250,20300,20250,100
|
|
20241115,135900,237232100,20250,20250,20250,20250,70
|
|
20241115,135800,235814600,20250,20300,20300,20250,38
|
|
20241115,135700,235044350,20250,20250,20250,20250,71
|
|
20241115,135600,233606600,20250,20250,20250,20250,56
|
|
20241115,135500,232472600,20300,20250,20300,20250,131
|
|
20241115,135400,229818200,20250,20250,20250,20250,56
|
|
20241115,135300,228684200,20250,20300,20300,20250,38
|
|
20241115,135200,227913950,20300,20250,20300,20250,84
|
|
20241115,135100,226211950,20250,20250,20250,20250,56
|
|
20241115,135000,225077950,20250,20200,20300,20200,102
|
|
20241115,134900,223012950,20250,20250,20250,20250,64
|
|
20241115,134800,221716950,20250,20250,20250,20250,65
|
|
20241115,134700,220400700,20250,20250,20250,20250,73
|
|
20241115,134600,218922450,20200,20200,20200,20200,79
|
|
20241115,134500,217326650,20200,20200,20250,20200,54
|
|
20241115,134400,216234350,20200,20200,20200,20200,56
|
|
20241115,134300,215103150,20200,20250,20250,20200,40
|
|
20241115,134200,214294350,20200,20200,20200,20200,0
|
|
20241115,134100,214294350,20200,20200,20200,20200,0
|
|
20241115,134000,214294350,20200,20200,20200,20200,2
|
|
20241115,133900,214253950,20200,20200,20200,20200,0
|
|
20241115,133800,214253950,20200,20200,20200,20200,1
|
|
20241115,133700,214233750,20200,20200,20200,20200,0
|
|
20241115,133600,214233750,20200,20200,20200,20200,1
|
|
20241115,133500,214213550,20300,20300,20300,20300,0
|
|
20241115,133400,214213550,20300,20300,20300,20300,1
|
|
20241115,133300,214193250,20250,20250,20250,20250,1
|
|
20241115,133200,214173000,20200,20200,20200,20200,0
|
|
20241115,133100,214173000,20200,20200,20200,20200,0
|
|
20241115,133000,214173000,20200,20200,20200,20200,1
|
|
20241115,132900,214152800,20200,20200,20200,20200,0
|
|
20241115,132800,214152800,20200,20200,20200,20200,0
|
|
20241115,132700,214152800,20200,20250,20250,20200,622
|
|
20241115,132600,201576100,20250,20250,20250,20250,0
|
|
20241115,132500,201576100,20250,20250,20250,20250,0
|
|
20241115,132400,201576100,20250,20250,20250,20250,0
|
|
20241115,132300,201576100,20250,20300,20300,20250,300
|
|
20241115,132200,195500700,20350,20350,20350,20350,5
|
|
20241115,132100,195398950,20400,20400,20400,20400,0
|
|
20241115,132000,195398950,20400,20400,20400,20400,0
|
|
20241115,131900,195398950,20400,20400,20400,20400,0
|
|
20241115,131800,195398950,20400,20400,20400,20400,0
|
|
20241115,131700,195398950,20400,20400,20400,20400,0
|
|
20241115,131600,195398950,20400,20400,20400,20400,5
|
|
20241115,131500,195296950,20400,20400,20400,20400,1
|
|
20241115,131400,195276550,20300,20300,20300,20300,0
|
|
20241115,131300,195276550,20300,20300,20300,20300,0
|
|
20241115,131200,195276550,20300,20300,20300,20300,0
|
|
20241115,131100,195276550,20300,20300,20300,20300,0
|
|
20241115,131000,195276550,20300,20300,20300,20300,0
|
|
20241115,130900,195276550,20300,20300,20300,20300,0
|
|
20241115,130800,195276550,20300,20300,20300,20300,0
|
|
20241115,130700,195276550,20300,20300,20300,20300,0
|
|
20241115,130600,195276550,20300,20300,20300,20300,0
|
|
20241115,130500,195276550,20300,20300,20300,20300,0
|
|
20241115,130400,195276550,20300,20300,20300,20300,5
|
|
20241115,130300,195175050,20300,20300,20300,20300,0
|
|
20241115,130200,195175050,20300,20350,20350,20300,29
|
|
20241115,130100,194586250,20400,20400,20400,20400,0
|
|
20241115,130000,194586250,20400,20400,20400,20400,4
|
|
20241115,125900,194504650,20400,20400,20400,20400,0
|
|
20241115,125800,194504650,20400,20400,20400,20400,10
|
|
20241115,125700,194300650,20350,20350,20350,20350,0
|
|
20241115,125600,194300650,20350,20350,20350,20350,0
|
|
20241115,125500,194300650,20350,20350,20350,20350,0
|
|
20241115,125400,194300650,20350,20350,20350,20350,0
|
|
20241115,125300,194300650,20350,20350,20350,20350,5
|
|
20241115,125200,194198900,20350,20350,20350,20350,0
|
|
20241115,125100,194198900,20350,20350,20350,20350,0
|
|
20241115,125000,194198900,20350,20400,20400,20350,29
|
|
20241115,124900,193608650,20450,20450,20450,20450,0
|
|
20241115,124800,193608650,20450,20450,20450,20450,7
|
|
20241115,124700,193465500,20450,20450,20450,20450,0
|
|
20241115,124600,193465500,20450,20450,20450,20450,0
|
|
20241115,124500,193465500,20450,20450,20450,20450,0
|
|
20241115,124400,193465500,20450,20450,20450,20450,0
|
|
20241115,124300,193465500,20450,20450,20450,20450,2
|
|
20241115,124200,193424600,20450,20450,20450,20450,28
|
|
20241115,124100,192852000,20450,20450,20450,20450,0
|
|
20241115,124000,192852000,20450,20400,20450,20400,248
|
|
20241115,123900,187792700,20350,20350,20350,20350,0
|
|
20241115,123800,187792700,20350,20350,20350,20350,625
|
|
20241115,123700,175073950,20350,20350,20350,20350,0
|
|
20241115,123600,175073950,20350,20350,20350,20350,0
|
|
20241115,123500,175073950,20350,20350,20350,20350,0
|
|
20241115,123400,175073950,20350,20350,20350,20350,0
|
|
20241115,123300,175073950,20350,20350,20350,20350,1
|
|
20241115,123200,175053600,20350,20350,20350,20350,7
|
|
20241115,123100,174911150,20350,20350,20350,20350,0
|
|
20241115,123000,174911150,20350,20350,20350,20350,0
|
|
20241115,122900,174911150,20350,20350,20350,20350,0
|
|
20241115,122800,174911150,20350,20350,20350,20350,0
|
|
20241115,122700,174911150,20350,20350,20350,20350,0
|
|
20241115,122600,174911150,20350,20350,20350,20350,0
|
|
20241115,122500,174911150,20350,20350,20350,20350,0
|
|
20241115,122400,174911150,20350,20350,20350,20350,0
|
|
20241115,122300,174911150,20350,20350,20350,20350,0
|
|
20241115,122200,174911150,20350,20350,20350,20350,0
|
|
20241115,122100,174911150,20350,20350,20350,20350,4
|
|
20241115,122000,174829750,20250,20250,20250,20250,0
|
|
20241115,121900,174829750,20250,20250,20250,20250,0
|
|
20241115,121800,174829750,20250,20250,20250,20250,0
|
|
20241115,121700,174829750,20250,20250,20250,20250,0
|
|
20241115,121600,174829750,20250,20250,20250,20250,78
|
|
20241115,121500,173250250,20250,20250,20250,20250,0
|
|
20241115,121400,173250250,20250,20250,20250,20250,0
|
|
20241115,121300,173250250,20250,20250,20250,20250,731
|
|
20241115,121200,158447500,20250,20250,20250,20250,3
|
|
20241115,121100,158386750,20200,20200,20200,20200,0
|
|
20241115,121000,158386750,20200,20200,20200,20200,0
|
|
20241115,120900,158386750,20200,20200,20200,20200,283
|
|
20241115,120800,152670150,20200,20200,20200,20200,5
|
|
20241115,120700,152569150,20200,20200,20200,20200,9
|
|
20241115,120600,152387350,20150,20150,20150,20150,0
|
|
20241115,120500,152387350,20150,20150,20150,20150,168
|
|
20241115,120400,149002150,20150,20150,20150,20150,0
|
|
20241115,120300,149002150,20150,20150,20150,20150,0
|
|
20241115,120200,149002150,20150,20150,20150,20150,0
|
|
20241115,120100,149002150,20150,20150,20150,20150,0
|
|
20241115,120000,149002150,20150,20150,20150,20150,0
|
|
20241115,115900,149002150,20150,20150,20150,20150,0
|
|
20241115,115800,149002150,20150,20150,20150,20150,1
|
|
20241115,115700,148982000,20100,20100,20100,20100,0
|
|
20241115,115600,148982000,20100,20100,20100,20100,0
|
|
20241115,115500,148982000,20100,20100,20100,20100,0
|
|
20241115,115400,148982000,20100,20100,20100,20100,0
|
|
20241115,115300,148982000,20100,20100,20100,20100,0
|
|
20241115,115200,148982000,20100,20100,20100,20100,0
|
|
20241115,115100,148982000,20100,20150,20150,20100,8
|
|
20241115,115000,148821150,20100,20100,20100,20100,0
|
|
20241115,114900,148821150,20100,20100,20100,20100,0
|
|
20241115,114800,148821150,20100,20100,20100,20100,1
|
|
20241115,114700,148801050,20150,20150,20150,20150,1
|
|
20241115,114600,148780900,20100,20100,20100,20100,0
|
|
20241115,114500,148780900,20100,20100,20100,20100,6
|
|
20241115,114400,148660300,20250,20250,20250,20250,1
|
|
20241115,114300,148640050,20100,20100,20100,20100,255
|
|
20241115,114200,143514550,20100,20100,20100,20100,183
|
|
20241115,114100,139836250,20100,20100,20100,20100,1
|
|
20241115,114000,139816150,20150,20150,20150,20150,0
|
|
20241115,113900,139816150,20150,20150,20150,20150,31
|
|
20241115,113800,139191500,20150,20150,20150,20150,21
|
|
20241115,113700,138768350,20150,20150,20150,20150,0
|
|
20241115,113600,138768350,20150,20150,20150,20100,558
|
|
20241115,113500,127524700,20200,20200,20200,20200,180
|
|
20241115,113400,123888700,20250,20250,20250,20250,0
|
|
20241115,113300,123888700,20250,20250,20250,20250,0
|
|
20241115,113200,123888700,20250,20250,20250,20250,0
|
|
20241115,113100,123888700,20250,20250,20250,20250,18
|
|
20241115,113000,123524200,20200,20200,20200,20200,1
|
|
20241115,112900,123504000,20200,20200,20200,20200,50
|
|
20241115,112800,122494000,20250,20250,20250,20250,0
|
|
20241115,112700,122494000,20250,20250,20250,20250,0
|
|
20241115,112600,122494000,20250,20250,20250,20250,0
|
|
20241115,112500,122494000,20250,20250,20250,20250,0
|
|
20241115,112400,122494000,20250,20250,20250,20250,0
|
|
20241115,112300,122494000,20250,20250,20250,20250,0
|
|
20241115,112200,122494000,20250,20250,20250,20250,2
|
|
20241115,112100,122453500,20250,20200,20250,20200,3
|
|
20241115,112000,122392850,20250,20250,20250,20250,0
|
|
20241115,111900,122392850,20250,20250,20250,20250,0
|
|
20241115,111800,122392850,20250,20250,20250,20250,1
|
|
20241115,111700,122372600,20300,20300,20300,20300,0
|
|
20241115,111600,122372600,20300,20300,20300,20300,0
|
|
20241115,111500,122372600,20300,20300,20300,20300,0
|
|
20241115,111400,122372600,20300,20300,20300,20300,0
|
|
20241115,111300,122372600,20300,20300,20300,20300,1
|
|
20241115,111200,122352300,20150,20150,20150,20150,0
|
|
20241115,111100,122352300,20150,20200,20200,20150,10
|
|
20241115,111000,122150750,20150,20150,20150,20150,0
|
|
20241115,110900,122150750,20150,20150,20150,20150,31
|
|
20241115,110800,121526100,20150,20150,20150,20150,65
|
|
20241115,110700,120216350,20200,20200,20200,20200,36
|
|
20241115,110600,119489150,20150,20150,20150,20150,0
|
|
20241115,110500,119489150,20150,20150,20150,20150,0
|
|
20241115,110400,119489150,20150,20150,20150,20150,0
|
|
20241115,110300,119489150,20150,20150,20150,20150,0
|
|
20241115,110200,119489150,20150,20150,20150,20150,0
|
|
20241115,110100,119489150,20150,20150,20150,20150,0
|
|
20241115,110000,119489150,20150,20250,20250,20150,30
|
|
20241115,105900,118883800,20200,20200,20200,20200,0
|
|
20241115,105800,118883800,20200,20200,20200,20200,0
|
|
20241115,105700,118883800,20200,20200,20200,20200,0
|
|
20241115,105600,118883800,20200,20200,20200,20200,0
|
|
20241115,105500,118883800,20200,20200,20200,20200,0
|
|
20241115,105400,118883800,20200,20200,20200,20200,0
|
|
20241115,105300,118883800,20200,20200,20200,20200,0
|
|
20241115,105200,118883800,20200,20200,20200,20200,0
|
|
20241115,105100,118883800,20200,20250,20250,20200,47
|
|
20241115,105000,117933650,20350,20350,20350,20350,0
|
|
20241115,104900,117933650,20350,20350,20350,20350,0
|
|
20241115,104800,117933650,20350,20350,20350,20350,0
|
|
20241115,104700,117933650,20350,20350,20350,20350,0
|
|
20241115,104600,117933650,20350,20350,20350,20350,0
|
|
20241115,104500,117933650,20350,20350,20350,20350,0
|
|
20241115,104400,117933650,20350,20350,20350,20350,1
|
|
20241115,104300,117913300,20200,20200,20200,20200,0
|
|
20241115,104200,117913300,20200,20200,20200,20200,50
|
|
20241115,104100,116903300,20200,20200,20200,20200,0
|
|
20241115,104000,116903300,20200,20250,20250,20200,464
|
|
20241115,103900,107529000,20300,20300,20300,20300,0
|
|
20241115,103800,107529000,20300,20300,20300,20300,1
|
|
20241115,103700,107508700,20300,20300,20300,20300,3
|
|
20241115,103600,107447800,20300,20300,20300,20300,10
|
|
20241115,103500,107244800,20300,20300,20300,20300,0
|
|
20241115,103400,107244800,20300,20300,20300,20300,30
|
|
20241115,103300,106635800,20300,20300,20300,20300,0
|
|
20241115,103200,106635800,20300,20300,20300,20300,0
|
|
20241115,103100,106635800,20300,20300,20300,20300,0
|
|
20241115,103000,106635800,20300,20300,20300,20300,0
|
|
20241115,102900,106635800,20300,20300,20300,20300,1
|
|
20241115,102800,106615500,20250,20250,20250,20250,300
|
|
20241115,102700,100540500,20300,20300,20300,20300,0
|
|
20241115,102600,100540500,20300,20300,20300,20300,4
|
|
20241115,102500,100459300,20300,20300,20300,20300,0
|
|
20241115,102400,100459300,20300,20300,20300,20300,0
|
|
20241115,102300,100459300,20300,20300,20300,20300,0
|
|
20241115,102200,100459300,20300,20300,20300,20300,0
|
|
20241115,102100,100459300,20300,20300,20300,20300,0
|
|
20241115,102000,100459300,20300,20300,20300,20300,6
|
|
20241115,101900,100337500,20300,20300,20300,20300,0
|
|
20241115,101800,100337500,20300,20300,20300,20300,0
|
|
20241115,101700,100337500,20300,20300,20300,20300,3
|
|
20241115,101600,100276600,20300,20300,20300,20300,11
|
|
20241115,101500,100053300,20300,20300,20300,20300,0
|
|
20241115,101400,100053300,20300,20300,20300,20300,42
|
|
20241115,101300,99200700,20300,20300,20300,20300,0
|
|
20241115,101200,99200700,20300,20300,20300,20300,50
|
|
20241115,101100,98185700,20350,20350,20350,20350,0
|
|
20241115,101000,98185700,20350,20350,20350,20350,0
|
|
20241115,100900,98185700,20350,20350,20350,20350,10
|
|
20241115,100800,97982200,20250,20250,20250,20250,0
|
|
20241115,100700,97982200,20250,20250,20250,20250,0
|
|
20241115,100600,97982200,20250,20250,20250,20250,56
|
|
20241115,100500,96848200,20200,20200,20200,20200,0
|
|
20241115,100400,96848200,20200,20200,20200,20200,15
|
|
20241115,100300,96545200,20200,20300,20300,20200,200
|
|
20241115,100200,92496950,20300,20300,20300,20300,8
|
|
20241115,100100,92334550,20300,20300,20300,20300,2
|
|
20241115,100000,92293950,20300,20300,20300,20300,44
|
|
20241115,095900,91400750,20250,20250,20250,20250,19
|
|
20241115,095800,91016000,20250,20200,20300,20200,269
|
|
20241115,095700,85566800,20250,20250,20250,20250,1
|
|
20241115,095600,85546550,20250,20250,20250,20250,2
|
|
20241115,095500,85506050,20300,20250,20300,20200,41
|
|
20241115,095400,84677550,20250,20250,20250,20250,1
|
|
20241115,095300,84657300,20250,20250,20250,20250,0
|
|
20241115,095200,84657300,20250,20250,20250,20250,5
|
|
20241115,095100,84556050,20200,20200,20200,20200,70
|
|
20241115,095000,83142050,20200,20200,20200,20200,10
|
|
20241115,094900,82940050,20200,20200,20200,20200,101
|
|
20241115,094800,80899850,20200,20200,20200,20200,1
|
|
20241115,094700,80879650,20200,20200,20200,20200,0
|
|
20241115,094600,80879650,20200,20200,20200,20200,0
|
|
20241115,094500,80879650,20200,20200,20200,20200,0
|
|
20241115,094400,80879650,20200,20200,20200,20200,0
|
|
20241115,094300,80879650,20200,20300,20300,20200,36
|
|
20241115,094200,80152250,20300,20300,20300,20300,2
|
|
20241115,094100,80111650,20200,20200,20200,20200,0
|
|
20241115,094000,80111650,20200,20200,20200,20200,471
|
|
20241115,093900,70597450,20200,20200,20200,20200,0
|
|
20241115,093800,70597450,20200,20200,20200,20200,1
|
|
20241115,093700,70577250,20200,20200,20200,20200,21
|
|
20241115,093600,70153050,20200,20200,20200,20200,0
|
|
20241115,093500,70153050,20200,20200,20200,20200,38
|
|
20241115,093400,69385450,20200,20200,20200,20200,0
|
|
20241115,093300,69385450,20200,20200,20200,20200,1
|
|
20241115,093200,69365250,20200,20200,20200,20200,5
|
|
20241115,093100,69264250,20200,20200,20200,20200,0
|
|
20241115,093000,69264250,20200,20200,20200,20200,0
|
|
20241115,092900,69264250,20200,20200,20200,20200,0
|
|
20241115,092800,69264250,20200,20200,20200,20200,19
|
|
20241115,092700,68880450,20200,20200,20200,20200,58
|
|
20241115,092600,67708850,20200,20200,20200,20200,0
|
|
20241115,092500,67708850,20200,20250,20250,20200,122
|
|
20241115,092400,65240750,20250,20250,20250,20250,20
|
|
20241115,092300,64835750,20250,20250,20250,20250,0
|
|
20241115,092200,64835750,20250,20250,20250,20250,6
|
|
20241115,092100,64714250,20250,20200,20250,20200,70
|
|
20241115,092000,63299250,20200,20200,20200,20200,89
|
|
20241115,091900,61501450,20200,20200,20200,20200,1
|
|
20241115,091800,61481250,20250,20250,20250,20250,20
|
|
20241115,091700,61076250,20250,20250,20250,20200,68
|
|
20241115,091600,59699300,20250,20250,20250,20250,0
|
|
20241115,091500,59699300,20250,20250,20250,20250,1
|
|
20241115,091400,59679050,20150,20100,20150,20050,617
|
|
20241115,091300,47287550,20100,20100,20100,20100,64
|
|
20241115,091200,46001150,20050,20250,20250,20050,80
|
|
20241115,091100,44385050,20250,20200,20250,20050,332
|
|
20241115,091000,37712300,20100,20250,20250,20100,155
|
|
20241115,090900,34591000,20250,20300,20300,20250,163
|
|
20241115,090800,31282850,20400,20400,20400,20400,1
|
|
20241115,090700,31262450,20400,20400,20400,20400,24
|
|
20241115,090600,30772850,20400,20250,20400,20250,86
|
|
20241115,090500,29030900,20250,20350,20350,20250,134
|
|
20241115,090400,26317300,20350,20350,20350,20350,2
|
|
20241115,090300,26276600,20150,20200,20200,20150,163
|
|
20241115,090200,22991300,20150,20150,20150,20150,220
|
|
20241115,090100,18558300,20150,20200,20200,20150,374
|
|
20241115,090000,11004600,20500,20150,20600,20150,545
|