577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183400,1693210550,20100,20100,20100,20100,6881
|
|
20241010,183300,1693210550,20100,20100,20100,20100,0
|
|
20241010,183200,1693210550,20100,20100,20100,20100,0
|
|
20241010,183100,1693210550,20100,20100,20100,20100,0
|
|
20241010,183000,1693210550,20100,20100,20100,20100,0
|
|
20241010,182900,1693210550,20100,20100,20100,20100,0
|
|
20241010,182800,1693210550,20100,20100,20100,20100,0
|
|
20241010,182700,1693210550,20100,20100,20100,20100,0
|
|
20241010,182600,1693210550,20100,20100,20100,20100,0
|
|
20241010,182500,1693210550,20100,20100,20100,20100,0
|
|
20241010,182400,1693210550,20100,20100,20100,20100,0
|
|
20241010,182300,1693210550,20100,20100,20100,20100,0
|
|
20241010,182200,1693210550,20100,20100,20100,20100,0
|
|
20241010,182100,1693210550,20100,20100,20100,20100,0
|
|
20241010,182000,1693210550,20100,20100,20100,20100,0
|
|
20241010,181900,1693210550,20100,20100,20100,20100,0
|
|
20241010,181800,1693210550,20100,20100,20100,20100,0
|
|
20241010,181700,1693210550,20100,20100,20100,20100,0
|
|
20241010,181600,1693210550,20100,20100,20100,20100,0
|
|
20241010,181500,1693210550,20100,20100,20100,20100,0
|
|
20241010,181400,1693210550,20100,20100,20100,20100,0
|
|
20241010,181300,1693210550,20100,20100,20100,20100,0
|
|
20241010,181200,1693210550,20100,20100,20100,20100,0
|
|
20241010,181100,1693210550,20100,20100,20100,20100,0
|
|
20241010,181000,1693210550,20100,20100,20100,20100,0
|
|
20241010,180900,1693210550,20100,20100,20100,20100,0
|
|
20241010,180800,1693210550,20100,20100,20100,20100,0
|
|
20241010,180700,1693210550,20100,20100,20100,20100,0
|
|
20241010,180600,1693210550,20100,20100,20100,20100,0
|
|
20241010,180500,1693210550,20100,20100,20100,20100,0
|
|
20241010,180400,1693210550,20100,20100,20100,20100,6881
|
|
20241010,180300,1693210550,20100,20100,20100,20100,0
|
|
20241010,180200,1693210550,20100,20100,20100,20100,0
|
|
20241010,180100,1693210550,20100,20100,20100,20100,0
|
|
20241010,180000,1693210550,20100,20100,20100,20100,0
|
|
20241010,175900,1693210550,20100,20100,20100,20100,0
|
|
20241010,175800,1693210550,20100,20100,20100,20100,0
|
|
20241010,175700,1693210550,20100,20100,20100,20100,0
|
|
20241010,175600,1693210550,20100,20100,20100,20100,0
|
|
20241010,175500,1693210550,20100,20100,20100,20100,0
|
|
20241010,175400,1693210550,20100,20100,20100,20100,0
|
|
20241010,175300,1693210550,20100,20100,20100,20100,0
|
|
20241010,175200,1693210550,20100,20100,20100,20100,0
|
|
20241010,175100,1693210550,20100,20100,20100,20100,0
|
|
20241010,175000,1693210550,20100,20100,20100,20100,0
|
|
20241010,174900,1693210550,20100,20100,20100,20100,0
|
|
20241010,174800,1693210550,20100,20100,20100,20100,0
|
|
20241010,174700,1693210550,20100,20100,20100,20100,0
|
|
20241010,174600,1693210550,20100,20100,20100,20100,0
|
|
20241010,174500,1693210550,20100,20100,20100,20100,0
|
|
20241010,174400,1693210550,20100,20100,20100,20100,0
|
|
20241010,174300,1693210550,20100,20100,20100,20100,0
|
|
20241010,174200,1693210550,20100,20100,20100,20100,0
|
|
20241010,174100,1693210550,20100,20100,20100,20100,0
|
|
20241010,174000,1693210550,20100,20100,20100,20100,0
|
|
20241010,173900,1693210550,20100,20100,20100,20100,0
|
|
20241010,173800,1693210550,20100,20100,20100,20100,0
|
|
20241010,173700,1693210550,20100,20100,20100,20100,0
|
|
20241010,173600,1693210550,20100,20100,20100,20100,0
|
|
20241010,173500,1693210550,20100,20100,20100,20100,0
|
|
20241010,173400,1693210550,20100,20100,20100,20100,6881
|
|
20241010,173300,1693210550,20100,20100,20100,20100,0
|
|
20241010,173200,1693210550,20100,20100,20100,20100,0
|
|
20241010,173100,1693210550,20100,20100,20100,20100,0
|
|
20241010,173000,1693210550,20100,20100,20100,20100,0
|
|
20241010,172900,1693210550,20100,20100,20100,20100,0
|
|
20241010,172800,1693210550,20100,20100,20100,20100,0
|
|
20241010,172700,1693210550,20100,20100,20100,20100,0
|
|
20241010,172600,1693210550,20100,20100,20100,20100,0
|
|
20241010,172500,1693210550,20100,20100,20100,20100,0
|
|
20241010,172400,1693210550,20100,20100,20100,20100,0
|
|
20241010,172300,1693210550,20100,20100,20100,20100,0
|
|
20241010,172200,1693210550,20100,20100,20100,20100,0
|
|
20241010,172100,1693210550,20100,20100,20100,20100,0
|
|
20241010,172000,1693210550,20100,20100,20100,20100,0
|
|
20241010,171900,1693210550,20100,20100,20100,20100,0
|
|
20241010,171800,1693210550,20100,20100,20100,20100,0
|
|
20241010,171700,1693210550,20100,20100,20100,20100,0
|
|
20241010,171600,1693210550,20100,20100,20100,20100,0
|
|
20241010,171500,1693210550,20100,20100,20100,20100,0
|
|
20241010,171400,1693210550,20100,20100,20100,20100,0
|
|
20241010,171300,1693210550,20100,20100,20100,20100,0
|
|
20241010,171200,1693210550,20100,20100,20100,20100,0
|
|
20241010,171100,1693210550,20100,20100,20100,20100,0
|
|
20241010,171000,1693210550,20100,20100,20100,20100,0
|
|
20241010,170900,1693210550,20100,20100,20100,20100,0
|
|
20241010,170800,1693210550,20100,20100,20100,20100,0
|
|
20241010,170700,1693210550,20100,20100,20100,20100,0
|
|
20241010,170600,1693210550,20100,20100,20100,20100,0
|
|
20241010,170500,1693210550,20100,20100,20100,20100,0
|
|
20241010,170400,1693210550,20100,20100,20100,20100,6881
|
|
20241010,170300,1693210550,20100,20100,20100,20100,0
|
|
20241010,170200,1693210550,20100,20100,20100,20100,0
|
|
20241010,170100,1693210550,20100,20100,20100,20100,0
|
|
20241010,170000,1693210550,20100,20100,20100,20100,0
|
|
20241010,165900,1693210550,20100,20100,20100,20100,0
|
|
20241010,165800,1693210550,20100,20100,20100,20100,0
|
|
20241010,165700,1693210550,20100,20100,20100,20100,0
|
|
20241010,165600,1693210550,20100,20100,20100,20100,0
|
|
20241010,165500,1693210550,20100,20100,20100,20100,0
|
|
20241010,165400,1693210550,20100,20100,20100,20100,0
|
|
20241010,165300,1693210550,20100,20100,20100,20100,0
|
|
20241010,165200,1693210550,20100,20100,20100,20100,0
|
|
20241010,165100,1693210550,20100,20100,20100,20100,0
|
|
20241010,165000,1693210550,20100,20100,20100,20100,0
|
|
20241010,164900,1693210550,20100,20100,20100,20100,0
|
|
20241010,164800,1693210550,20100,20100,20100,20100,0
|
|
20241010,164700,1693210550,20100,20100,20100,20100,0
|
|
20241010,164600,1693210550,20100,20100,20100,20100,0
|
|
20241010,164500,1693210550,20100,20100,20100,20100,0
|
|
20241010,164400,1693210550,20100,20100,20100,20100,0
|
|
20241010,164300,1693210550,20100,20100,20100,20100,0
|
|
20241010,164200,1693210550,20100,20100,20100,20100,0
|
|
20241010,164100,1693210550,20100,20100,20100,20100,0
|
|
20241010,164000,1693210550,20100,20100,20100,20100,0
|
|
20241010,163900,1693210550,20100,20100,20100,20100,0
|
|
20241010,163800,1693210550,20100,20100,20100,20100,0
|
|
20241010,163700,1693210550,20100,20100,20100,20100,0
|
|
20241010,163600,1693210550,20100,20100,20100,20100,0
|
|
20241010,163500,1693210550,20100,20100,20100,20100,0
|
|
20241010,163400,1693210550,20100,20100,20100,20100,6881
|
|
20241010,163300,1693210550,20100,20100,20100,20100,0
|
|
20241010,163200,1693210550,20100,20100,20100,20100,0
|
|
20241010,163100,1693210550,20100,20100,20100,20100,0
|
|
20241010,163000,1693210550,20100,20100,20100,20100,0
|
|
20241010,162900,1693210550,20100,20100,20100,20100,0
|
|
20241010,162800,1693210550,20100,20100,20100,20100,0
|
|
20241010,162700,1693210550,20100,20100,20100,20100,0
|
|
20241010,162600,1693210550,20100,20100,20100,20100,0
|
|
20241010,162500,1693210550,20100,20100,20100,20100,0
|
|
20241010,162400,1693210550,20100,20100,20100,20100,0
|
|
20241010,162300,1693210550,20100,20100,20100,20100,0
|
|
20241010,162200,1693210550,20100,20100,20100,20100,0
|
|
20241010,162100,1693210550,20100,20100,20100,20100,0
|
|
20241010,162000,1693210550,20100,20100,20100,20100,0
|
|
20241010,161900,1693210550,20100,20100,20100,20100,0
|
|
20241010,161800,1693210550,20100,20100,20100,20100,0
|
|
20241010,161700,1693210550,20100,20100,20100,20100,0
|
|
20241010,161600,1693210550,20100,20100,20100,20100,0
|
|
20241010,161500,1693210550,20100,20100,20100,20100,0
|
|
20241010,161400,1693210550,20100,20100,20100,20100,0
|
|
20241010,161300,1693210550,20100,20100,20100,20100,0
|
|
20241010,161200,1693210550,20100,20100,20100,20100,0
|
|
20241010,161100,1693210550,20100,20100,20100,20100,0
|
|
20241010,161000,1693210550,20100,20100,20100,20100,0
|
|
20241010,160900,1693210550,20100,20100,20100,20100,0
|
|
20241010,160800,1693210550,20100,20100,20100,20100,0
|
|
20241010,160700,1693210550,20100,20100,20100,20100,0
|
|
20241010,160600,1693210550,20100,20100,20100,20100,0
|
|
20241010,160500,1693210550,20100,20100,20100,20100,0
|
|
20241010,160400,1693210550,20100,20100,20100,20100,6881
|
|
20241010,160300,1693210550,20100,20100,20100,20100,0
|
|
20241010,160200,1693210550,20100,20100,20100,20100,0
|
|
20241010,160100,1693210550,20100,20100,20100,20100,0
|
|
20241010,160000,1693210550,20100,20100,20100,20100,0
|
|
20241010,155900,1693210550,20100,20100,20100,20100,0
|
|
20241010,155800,1693210550,20100,20100,20100,20100,0
|
|
20241010,155700,1693210550,20100,20100,20100,20100,0
|
|
20241010,155600,1693210550,20100,20100,20100,20100,0
|
|
20241010,155500,1693210550,20100,20100,20100,20100,0
|
|
20241010,155400,1693210550,20100,20100,20100,20100,0
|
|
20241010,155300,1693210550,20100,20100,20100,20100,0
|
|
20241010,155200,1693210550,20100,20100,20100,20100,0
|
|
20241010,155100,1693210550,20100,20100,20100,20100,0
|
|
20241010,155000,1693210550,20100,20100,20100,20100,0
|
|
20241010,154900,1693210550,20100,20100,20100,20100,0
|
|
20241010,154800,1693210550,20100,20100,20100,20100,0
|
|
20241010,154700,1693210550,20100,20100,20100,20100,0
|
|
20241010,154600,1693210550,20100,20100,20100,20100,0
|
|
20241010,154500,1693210550,20100,20100,20100,20100,0
|
|
20241010,154400,1693210550,20100,20100,20100,20100,0
|
|
20241010,154300,1693210550,20100,20100,20100,20100,0
|
|
20241010,154200,1693210550,20100,20100,20100,20100,0
|
|
20241010,154100,1693210550,20100,20100,20100,20100,0
|
|
20241010,154000,1693210550,20100,20100,20100,20100,0
|
|
20241010,153900,1693210550,20100,20100,20100,20100,0
|
|
20241010,153800,1693210550,20100,20100,20100,20100,0
|
|
20241010,153700,1693210550,20100,20100,20100,20100,0
|
|
20241010,153600,1693210550,20100,20100,20100,20100,0
|
|
20241010,153500,1693210550,20100,20100,20100,20100,0
|
|
20241010,153400,1693210550,20100,20100,20100,20100,6881
|
|
20241010,153300,1693210550,20100,20100,20100,20100,0
|
|
20241010,153200,1693210550,20100,20100,20100,20100,0
|
|
20241010,153100,1693210550,20100,20100,20100,20100,0
|
|
20241010,153000,1693210550,20100,20100,20100,20100,6881
|
|
20241010,152900,1554902450,20300,20300,20300,20300,0
|
|
20241010,152800,1554902450,20300,20300,20300,20300,0
|
|
20241010,152700,1554902450,20300,20300,20300,20300,0
|
|
20241010,152600,1554902450,20300,20300,20300,20300,0
|
|
20241010,152500,1554902450,20300,20300,20300,20300,0
|
|
20241010,152400,1554902450,20300,20300,20300,20300,0
|
|
20241010,152300,1554902450,20300,20300,20300,20300,0
|
|
20241010,152200,1554902450,20300,20300,20300,20300,0
|
|
20241010,152100,1554902450,20300,20300,20300,20300,0
|
|
20241010,152000,1554902450,20300,20300,20300,20300,0
|
|
20241010,151900,1554902450,20300,20300,20300,20250,269
|
|
20241010,151800,1549446350,20300,20250,20300,20250,63
|
|
20241010,151700,1548167800,20250,20300,20300,20250,49
|
|
20241010,151600,1547173200,20300,20300,20300,20250,34
|
|
20241010,151500,1546483100,20250,20250,20250,20200,96
|
|
20241010,151400,1544539300,20250,20250,20250,20200,64
|
|
20241010,151300,1543243350,20250,20250,20250,20250,0
|
|
20241010,151200,1543243350,20250,20200,20250,20200,35
|
|
20241010,151100,1542534650,20200,20200,20200,20150,257
|
|
20241010,151000,1537343300,20200,20150,20200,20150,37
|
|
20241010,150900,1536597200,20150,20150,20200,20150,5
|
|
20241010,150800,1536496400,20150,20150,20150,20150,31
|
|
20241010,150700,1535871750,20150,20150,20200,20100,316
|
|
20241010,150600,1529504350,20200,20200,20200,20100,3283
|
|
20241010,150500,1463300100,20200,20200,20250,20200,228
|
|
20241010,150400,1458693700,20200,20200,20200,20200,301
|
|
20241010,150300,1452613500,20250,20250,20250,20200,222
|
|
20241010,150200,1448118050,20200,20200,20200,20200,430
|
|
20241010,150100,1439432050,20200,20200,20200,20200,5
|
|
20241010,150000,1439331050,20200,20250,20300,20200,382
|
|
20241010,145900,1431595750,20250,20250,20250,20250,661
|
|
20241010,145800,1418210500,20250,20250,20250,20250,32
|
|
20241010,145700,1417562500,20250,20300,20300,20250,81
|
|
20241010,145600,1415919700,20250,20300,20300,20250,302
|
|
20241010,145500,1409794200,20250,20200,20250,20200,250
|
|
20241010,145400,1404733050,20200,20250,20250,20200,124
|
|
20241010,145300,1402222850,20200,20250,20250,20200,534
|
|
20241010,145200,1391411100,20250,20250,20250,20250,27
|
|
20241010,145100,1390864350,20250,20250,20250,20250,34
|
|
20241010,145000,1390175850,20300,20300,20300,20250,249
|
|
20241010,144900,1385123350,20250,20300,20300,20250,129
|
|
20241010,144800,1382510000,20250,20300,20300,20250,151
|
|
20241010,144700,1379446050,20250,20300,20300,20250,88
|
|
20241010,144600,1377660400,20250,20300,20300,20250,142
|
|
20241010,144500,1374781250,20250,20250,20300,20250,137
|
|
20241010,144400,1372003350,20300,20300,20300,20250,134
|
|
20241010,144300,1369284950,20250,20300,20300,20250,101
|
|
20241010,144200,1367236050,20250,20250,20300,20250,215
|
|
20241010,144100,1362878650,20250,20300,20300,20250,89
|
|
20241010,144000,1361072750,20250,20250,20300,20250,118
|
|
20241010,143900,1358679500,20300,20300,20300,20250,167
|
|
20241010,143800,1355293000,20250,20300,20300,20250,104
|
|
20241010,143700,1353183300,20250,20250,20300,20250,105
|
|
20241010,143600,1351053350,20250,20300,20300,20250,351
|
|
20241010,143500,1343938050,20300,20300,20350,20300,170
|
|
20241010,143400,1340483350,20350,20350,20350,20300,147
|
|
20241010,143300,1337494400,20300,20350,20350,20300,124
|
|
20241010,143200,1334972450,20300,20350,20350,20300,169
|
|
20241010,143100,1331537200,20300,20300,20350,20300,120
|
|
20241010,143000,1329097500,20300,20300,20350,20300,120
|
|
20241010,142900,1326657750,20350,20350,20350,20300,113
|
|
20241010,142800,1324359000,20300,20350,20350,20300,199
|
|
20241010,142700,1320315650,20300,20300,20350,20300,122
|
|
20241010,142600,1317836500,20250,20300,20350,20250,102
|
|
20241010,142500,1315763550,20250,20300,20350,20250,331
|
|
20241010,142400,1309041400,20300,20300,20350,20300,109
|
|
20241010,142300,1306825050,20350,20350,20350,20300,142
|
|
20241010,142200,1303937050,20300,20300,20300,20300,111
|
|
20241010,142100,1301683750,20300,20300,20350,20250,108
|
|
20241010,142000,1299490950,20300,20300,20350,20300,135
|
|
20241010,141900,1296749350,20350,20300,20350,20300,139
|
|
20241010,141800,1293923650,20300,20300,20300,20250,216
|
|
20241010,141700,1289542900,20250,20250,20300,20250,103
|
|
20241010,141600,1287453450,20250,20300,20300,20250,90
|
|
20241010,141500,1285627250,20250,20250,20300,20250,245
|
|
20241010,141400,1280659550,20300,20350,20350,20300,600
|
|
20241010,141300,1268476950,20350,20350,20350,20300,139
|
|
20241010,141200,1265650450,20300,20350,20350,20300,136
|
|
20241010,141100,1262885950,20300,20300,20350,20300,149
|
|
20241010,141000,1259857500,20300,20250,20350,20250,107
|
|
20241010,140900,1257682550,20250,20250,20350,20250,103
|
|
20241010,140800,1255589400,20350,20350,20350,20250,318
|
|
20241010,140700,1249140350,20250,20300,20350,20250,137
|
|
20241010,140600,1246356900,20250,20250,20350,20250,185
|
|
20241010,140500,1242603150,20250,20250,20350,20250,333
|
|
20241010,140400,1235845700,20250,20250,20350,20250,131
|
|
20241010,140300,1233185550,20250,20300,20350,20250,343
|
|
20241010,140200,1226219450,20250,20300,20300,20250,195
|
|
20241010,140100,1222262500,20250,20300,20300,20250,275
|
|
20241010,140000,1216690000,20250,20250,20300,20250,183
|
|
20241010,135900,1212977350,20250,20250,20250,20250,78
|
|
20241010,135800,1211397850,20300,20200,20300,20200,216
|
|
20241010,135700,1207028200,20200,20200,20200,20200,27
|
|
20241010,135600,1206482800,20250,20250,20250,20250,32
|
|
20241010,135500,1205834800,20250,20250,20250,20250,53
|
|
20241010,135400,1204761550,20250,20250,20250,20250,91
|
|
20241010,135300,1202918800,20250,20250,20250,20250,27
|
|
20241010,135200,1202372050,20300,20250,20300,20250,32
|
|
20241010,135100,1201723300,20250,20200,20250,20200,212
|
|
20241010,135000,1197432900,20200,20250,20250,20200,96
|
|
20241010,134900,1195490600,20250,20250,20300,20250,41
|
|
20241010,134800,1194659950,20250,20250,20250,20250,59
|
|
20241010,134700,1193465200,20250,20250,20250,20250,139
|
|
20241010,134600,1190650450,20250,20200,20250,20200,27
|
|
20241010,134500,1190104250,20200,20250,20250,20200,375
|
|
20241010,134400,1182511300,20250,20250,20250,20250,80
|
|
20241010,134300,1180891300,20250,20300,20300,20250,30
|
|
20241010,134200,1180283650,20250,20250,20250,20250,88
|
|
20241010,134100,1178501650,20250,20250,20250,20250,28
|
|
20241010,134000,1177934650,20250,20250,20300,20250,537
|
|
20241010,133900,1167060050,20250,20250,20250,20250,15
|
|
20241010,133800,1166756300,20250,20250,20250,20250,30
|
|
20241010,133700,1166148800,20250,20300,20300,20250,128
|
|
20241010,133600,1163554500,20250,20250,20250,20250,0
|
|
20241010,133500,1163554500,20250,20250,20250,20250,0
|
|
20241010,133400,1163554500,20250,20300,20300,20250,53
|
|
20241010,133300,1162478650,20250,20250,20250,20250,147
|
|
20241010,133200,1159501900,20250,20250,20250,20250,24
|
|
20241010,133100,1159015900,20250,20250,20250,20250,23
|
|
20241010,133000,1158550150,20200,20200,20200,20200,41
|
|
20241010,132900,1157721950,20200,20250,20250,20200,99
|
|
20241010,132800,1155718750,20250,20250,20250,20250,534
|
|
20241010,132700,1144905250,20250,20200,20250,20200,146
|
|
20241010,132600,1141955650,20200,20200,20200,20200,1
|
|
20241010,132500,1141935450,20200,20200,20200,20200,100
|
|
20241010,132400,1139915450,20200,20250,20250,20200,13
|
|
20241010,132300,1139652250,20200,20200,20200,20200,47
|
|
20241010,132200,1138702850,20200,20250,20250,20200,3
|
|
20241010,132100,1138642200,20250,20250,20250,20250,6
|
|
20241010,132000,1138520700,20200,20200,20200,20200,69
|
|
20241010,131900,1137126900,20200,20200,20200,20200,468
|
|
20241010,131800,1127673300,20200,20200,20200,20200,29
|
|
20241010,131700,1127087500,20150,20150,20150,20150,1
|
|
20241010,131600,1127067350,20150,20200,20200,20150,60
|
|
20241010,131500,1125857450,20200,20150,20200,20150,56
|
|
20241010,131400,1124727550,20150,20200,20200,20150,110
|
|
20241010,131300,1122505600,20150,20200,20200,20150,111
|
|
20241010,131200,1120268900,20200,20200,20200,20200,29
|
|
20241010,131100,1119683100,20200,20200,20250,20150,127
|
|
20241010,131000,1117118950,20200,20200,20200,20200,24
|
|
20241010,130900,1116634150,20200,20200,20250,20200,179
|
|
20241010,130800,1113018250,20200,20200,20200,20200,1
|
|
20241010,130700,1112998050,20250,20250,20250,20200,103
|
|
20241010,130600,1110916950,20250,20250,20250,20200,6542
|
|
20241010,130500,978535000,20250,20250,20250,20250,51
|
|
20241010,130400,977502250,20250,20350,20350,20250,179
|
|
20241010,130300,973868800,20250,20250,20250,20250,0
|
|
20241010,130200,973868800,20250,20300,20300,20250,344
|
|
20241010,130100,966887750,20300,20300,20300,20300,679
|
|
20241010,130000,953104050,20300,20300,20300,20300,7
|
|
20241010,125900,952961950,20300,20300,20300,20250,323
|
|
20241010,125800,946408450,20300,20250,20300,20250,20
|
|
20241010,125700,946002600,20250,20250,20300,20250,16
|
|
20241010,125600,945678000,20300,20250,20300,20250,58
|
|
20241010,125500,944503050,20250,20250,20250,20250,60
|
|
20241010,125400,943288050,20250,20300,20300,20250,15
|
|
20241010,125300,942983700,20300,20250,20300,20250,14
|
|
20241010,125200,942699750,20250,20250,20250,20250,68
|
|
20241010,125100,941322750,20250,20300,20300,20250,15
|
|
20241010,125000,941018450,20250,20300,20300,20250,12
|
|
20241010,124900,940775050,20250,20250,20300,20250,81
|
|
20241010,124800,939133300,20250,20300,20300,20250,32
|
|
20241010,124700,938483800,20250,20300,20300,20250,16
|
|
20241010,124600,938159350,20250,20250,20250,20250,2
|
|
20241010,124500,938118850,20250,20300,20300,20250,76
|
|
20241010,124400,936579750,20250,20250,20250,20250,3
|
|
20241010,124300,936519000,20250,20300,20300,20250,10
|
|
20241010,124200,936316250,20250,20250,20250,20250,47
|
|
20241010,124100,935364500,20250,20300,20300,20250,332
|
|
20241010,124000,928625100,20250,20250,20250,20250,4
|
|
20241010,123900,928544100,20300,20250,20300,20250,473
|
|
20241010,123800,918942250,20250,20300,20300,20250,63
|
|
20241010,123700,917666250,20250,20250,20250,20250,0
|
|
20241010,123600,917666250,20250,20250,20250,20250,1
|
|
20241010,123500,917646000,20250,20250,20250,20250,53
|
|
20241010,123400,916572750,20250,20250,20250,20250,0
|
|
20241010,123300,916572750,20250,20250,20250,20250,0
|
|
20241010,123200,916572750,20250,20250,20250,20250,0
|
|
20241010,123100,916572750,20250,20300,20300,20250,327
|
|
20241010,123000,909937950,20250,20250,20250,20250,1
|
|
20241010,122900,909917700,20300,20300,20300,20300,0
|
|
20241010,122800,909917700,20300,20250,20300,20250,47
|
|
20241010,122700,908965900,20250,20250,20250,20250,57
|
|
20241010,122600,907811650,20300,20300,20300,20300,10
|
|
20241010,122500,907608650,20200,20200,20200,20200,56
|
|
20241010,122400,906477450,20200,20200,20200,20200,1
|
|
20241010,122300,906457250,20250,20250,20250,20250,0
|
|
20241010,122200,906457250,20250,20250,20250,20200,66
|
|
20241010,122100,905120850,20250,20300,20300,20250,4741
|
|
20241010,122000,809115100,20300,20300,20300,20250,1258
|
|
20241010,121900,783578300,20300,20300,20300,20300,1
|
|
20241010,121800,783558000,20250,20250,20300,20250,78
|
|
20241010,121700,781978450,20300,20300,20300,20300,9
|
|
20241010,121600,781795750,20300,20300,20300,20300,50
|
|
20241010,121500,780780750,20250,20300,20300,20250,2
|
|
20241010,121400,780740200,20250,20300,20300,20250,51
|
|
20241010,121300,779707250,20300,20300,20300,20300,18
|
|
20241010,121200,779341850,20250,20300,20300,20250,6
|
|
20241010,121100,779220100,20300,20300,20350,20300,165
|
|
20241010,121000,775870100,20300,20300,20300,20300,27
|
|
20241010,120900,775322000,20300,20300,20300,20300,2
|
|
20241010,120800,775281400,20300,20300,20300,20300,48
|
|
20241010,120700,774307000,20250,20300,20300,20250,51
|
|
20241010,120600,773273900,20250,20250,20250,20250,1
|
|
20241010,120500,773253650,20350,20300,20350,20300,31
|
|
20241010,120400,772624250,20300,20300,20300,20250,97
|
|
20241010,120300,770658450,20250,20250,20250,20250,1
|
|
20241010,120200,770638200,20300,20250,20300,20250,63
|
|
20241010,120100,769362100,20250,20350,20350,20250,16
|
|
20241010,120000,769037800,20250,20300,20300,20250,73
|
|
20241010,115900,767558200,20300,20300,20300,20300,724
|
|
20241010,115800,752861000,20350,20350,20350,20350,36
|
|
20241010,115700,752128400,20300,20300,20300,20300,134
|
|
20241010,115600,749408200,20300,20300,20300,20300,3
|
|
20241010,115500,749347300,20300,20300,20300,20300,1
|
|
20241010,115400,749327000,20300,20350,20350,20300,50
|
|
20241010,115300,748311850,20350,20350,20350,20350,1
|
|
20241010,115200,748291500,20300,20350,20350,20300,1086
|
|
20241010,115100,726239950,20300,20300,20300,20300,1
|
|
20241010,115000,726219650,20300,20300,20300,20300,66
|
|
20241010,114900,724879850,20350,20350,20350,20350,8
|
|
20241010,114800,724717050,20300,20350,20350,20300,2
|
|
20241010,114700,724676400,20350,20300,20350,20300,47
|
|
20241010,114600,723722250,20350,20350,20350,20350,7
|
|
20241010,114500,723579800,20300,20300,20300,20300,1
|
|
20241010,114400,723559500,20300,20300,20300,20300,0
|
|
20241010,114300,723559500,20300,20300,20350,20300,120
|
|
20241010,114200,721123200,20300,20300,20300,20300,0
|
|
20241010,114100,721123200,20300,20300,20300,20300,0
|
|
20241010,114000,721123200,20300,20300,20350,20300,60
|
|
20241010,113900,719904750,20300,20300,20300,20300,0
|
|
20241010,113800,719904750,20300,20300,20300,20300,0
|
|
20241010,113700,719904750,20300,20350,20350,20300,10
|
|
20241010,113600,719701300,20300,20300,20300,20300,63
|
|
20241010,113500,718422400,20300,20300,20300,20300,0
|
|
20241010,113400,718422400,20300,20350,20350,20300,7
|
|
20241010,113300,718280000,20350,20350,20350,20300,134
|
|
20241010,113200,715558550,20300,20300,20300,20300,0
|
|
20241010,113100,715558550,20300,20350,20350,20300,5
|
|
20241010,113000,715456900,20300,20300,20300,20300,273
|
|
20241010,112900,709915000,20300,20300,20300,20300,0
|
|
20241010,112800,709915000,20300,20300,20300,20300,6
|
|
20241010,112700,709793200,20350,20350,20350,20350,9
|
|
20241010,112600,709610050,20300,20300,20300,20300,41
|
|
20241010,112500,708777750,20300,20300,20300,20300,1
|
|
20241010,112400,708757450,20350,20350,20350,20350,3
|
|
20241010,112300,708696400,20300,20300,20300,20300,70
|
|
20241010,112200,707275400,20300,20300,20300,20300,0
|
|
20241010,112100,707275400,20300,20300,20300,20300,79
|
|
20241010,112000,705671700,20300,20350,20400,20300,1173
|
|
20241010,111900,681809550,20350,20350,20350,20350,81
|
|
20241010,111800,680161200,20400,20400,20400,20400,6
|
|
20241010,111700,680038800,20350,20350,20350,20350,25
|
|
20241010,111600,679530050,20350,20400,20400,20350,62
|
|
20241010,111500,678268250,20350,20350,20350,20350,18
|
|
20241010,111400,677901950,20350,20400,20400,20350,931
|
|
20241010,111300,658956050,20350,20350,20350,20350,47
|
|
20241010,111200,657999600,20350,20350,20350,20350,81
|
|
20241010,111100,656351250,20350,20350,20350,20350,51
|
|
20241010,111000,655313400,20350,20400,20400,20350,6
|
|
20241010,110900,655191050,20400,20350,20400,20350,84
|
|
20241010,110800,653481550,20400,20400,20400,20350,12
|
|
20241010,110700,653236900,20400,20350,20400,20350,22
|
|
20241010,110600,652789050,20350,20400,20400,20350,125
|
|
20241010,110500,650240300,20350,20350,20400,20350,96
|
|
20241010,110400,648285500,20350,20400,20400,20350,20
|
|
20241010,110300,647878250,20400,20400,20400,20400,15
|
|
20241010,110200,647572250,20350,20350,20400,20350,321
|
|
20241010,110100,641032550,20350,20400,20400,20350,25
|
|
20241010,110000,640522600,20400,20400,20400,20400,7
|
|
20241010,105900,640379800,20350,20350,20350,20350,62
|
|
20241010,105800,639118100,20350,20350,20350,20350,30
|
|
20241010,105700,638507600,20350,20400,20400,20350,24
|
|
20241010,105600,638018900,20350,20350,20350,20350,0
|
|
20241010,105500,638018900,20350,20350,20350,20350,109
|
|
20241010,105400,635800750,20350,20400,20400,20350,128
|
|
20241010,105300,633193050,20400,20400,20450,20400,82
|
|
20241010,105200,631518450,20400,20400,20400,20350,72
|
|
20241010,105100,630050400,20400,20400,20450,20350,112
|
|
20241010,105000,627764250,20350,20350,20350,20350,0
|
|
20241010,104900,627764250,20350,20400,20400,20350,45
|
|
20241010,104800,626846700,20350,20400,20400,20350,106
|
|
20241010,104700,624688550,20350,20350,20350,20350,0
|
|
20241010,104600,624688550,20350,20350,20350,20350,37
|
|
20241010,104500,623935600,20350,20400,20400,20350,186
|
|
20241010,104400,620143050,20400,20400,20400,20400,106
|
|
20241010,104300,617980650,20400,20450,20450,20400,12
|
|
20241010,104200,617735350,20450,20450,20450,20450,36
|
|
20241010,104100,616999150,20400,20400,20450,20400,159
|
|
20241010,104000,613753300,20450,20450,20450,20450,36
|
|
20241010,103900,613017100,20450,20450,20450,20450,0
|
|
20241010,103800,613017100,20450,20350,20450,20350,61
|
|
20241010,103700,611774350,20450,20450,20450,20450,0
|
|
20241010,103600,611774350,20450,20450,20450,20450,0
|
|
20241010,103500,611774350,20450,20450,20450,20450,14
|
|
20241010,103400,611488050,20350,20400,20400,20350,115
|
|
20241010,103300,609144900,20400,20400,20400,20400,8
|
|
20241010,103200,608981700,20450,20450,20450,20450,13
|
|
20241010,103100,608715850,20400,20450,20450,20400,83
|
|
20241010,103000,607022150,20450,20450,20450,20450,36
|
|
20241010,102900,606285950,20450,20450,20450,20450,5
|
|
20241010,102800,606183700,20450,20400,20450,20400,97
|
|
20241010,102700,604203600,20450,20350,20450,20350,2063
|
|
20241010,102600,562216350,20350,20350,20350,20350,41
|
|
20241010,102500,561382000,20300,20300,20300,20300,43
|
|
20241010,102400,560509100,20300,20300,20300,20300,40
|
|
20241010,102300,559697100,20300,20300,20300,20300,25
|
|
20241010,102200,559189600,20300,20300,20300,20300,0
|
|
20241010,102100,559189600,20300,20300,20300,20300,61
|
|
20241010,102000,557951300,20300,20300,20300,20300,41
|
|
20241010,101900,557119000,20300,20300,20300,20300,0
|
|
20241010,101800,557119000,20300,20300,20300,20300,21
|
|
20241010,101700,556692700,20300,20300,20300,20300,87
|
|
20241010,101600,554926600,20350,20350,20350,20350,18
|
|
20241010,101500,554560300,20300,20250,20300,20250,48
|
|
20241010,101400,553585950,20250,20350,20350,20250,660
|
|
20241010,101300,540217300,20300,20300,20300,20300,9
|
|
20241010,101200,540034600,20300,20300,20300,20300,2
|
|
20241010,101100,539994000,20350,20300,20350,20250,717
|
|
20241010,101000,525457700,20300,20350,20350,20300,55
|
|
20241010,100900,524340450,20300,20300,20300,20300,256
|
|
20241010,100800,519143650,20350,20350,20350,20350,0
|
|
20241010,100700,519143650,20350,20350,20350,20300,65
|
|
20241010,100600,517823800,20350,20350,20350,20350,1018
|
|
20241010,100500,497107500,20400,20350,20400,20350,32
|
|
20241010,100400,496455200,20400,20350,20400,20350,449
|
|
20241010,100300,487298400,20350,20350,20400,20350,247
|
|
20241010,100200,482262650,20400,20400,20400,20400,5
|
|
20241010,100100,482160650,20400,20400,20400,20400,1
|
|
20241010,100000,482140250,20350,20400,20400,20350,61
|
|
20241010,095900,480898800,20450,20450,20450,20450,0
|
|
20241010,095800,480898800,20450,20450,20450,20450,14
|
|
20241010,095700,480612500,20350,20350,20350,20350,54
|
|
20241010,095600,479513600,20500,20350,20500,20350,22
|
|
20241010,095500,479065450,20450,20350,20450,20350,2101
|
|
20241010,095400,436301200,20350,20350,20350,20350,0
|
|
20241010,095300,436301200,20350,20300,20350,20300,56
|
|
20241010,095200,435164350,20350,20350,20350,20350,3
|
|
20241010,095100,435103300,20300,20300,20300,20300,228
|
|
20241010,095000,430474900,20300,20300,20300,20300,56
|
|
20241010,094900,429338100,20300,20300,20300,20300,0
|
|
20241010,094800,429338100,20300,20300,20300,20300,0
|
|
20241010,094700,429338100,20300,20300,20300,20300,2267
|
|
20241010,094600,383318000,20300,20350,20350,20300,224
|
|
20241010,094500,378762000,20350,20350,20350,20350,18
|
|
20241010,094400,378395700,20350,20400,20450,20350,1009
|
|
20241010,094300,357836800,20400,20400,20400,20400,41
|
|
20241010,094200,357000400,20400,20400,20400,20400,23
|
|
20241010,094100,356531200,20400,20400,20400,20400,18
|
|
20241010,094000,356164000,20400,20350,20400,20350,100
|
|
20241010,093900,354124250,20350,20350,20350,20350,7
|
|
20241010,093800,353981800,20400,20350,20400,20350,2
|
|
20241010,093700,353941050,20350,20350,20350,20350,257
|
|
20241010,093600,348711100,20350,20350,20350,20350,35
|
|
20241010,093500,347998850,20350,20350,20350,20350,697
|
|
20241010,093400,333814900,20350,20500,20500,20350,286
|
|
20241010,093300,327983300,20500,20500,20500,20500,0
|
|
20241010,093200,327983300,20500,20500,20500,20500,14
|
|
20241010,093100,327696300,20500,20400,20500,20400,1089
|
|
20241010,093000,305480500,20400,20350,20400,20350,62
|
|
20241010,092900,304218750,20350,20500,20500,20350,2596
|
|
20241010,092800,251164650,20500,20650,20650,20500,129
|
|
20241010,092700,248514950,20450,20500,20750,20450,1413
|
|
20241010,092600,219426250,20500,20500,20500,20500,139
|
|
20241010,092500,216576750,20500,20500,20500,20500,78
|
|
20241010,092400,214977750,20500,20450,20500,20450,21
|
|
20241010,092300,214547300,20500,20450,20500,20450,277
|
|
20241010,092200,208875750,20500,20500,20500,20450,235
|
|
20241010,092100,204067200,20450,20450,20500,20450,365
|
|
20241010,092000,196602900,20450,20450,20500,20450,152
|
|
20241010,091900,193494450,20450,20450,20450,20450,546
|
|
20241010,091800,182328750,20450,20500,20550,20450,176
|
|
20241010,091700,178721150,20500,20500,20550,20500,100
|
|
20241010,091600,176669350,20500,20450,20500,20450,519
|
|
20241010,091500,166037750,20450,20550,20550,20450,2273
|
|
20241010,091400,119366550,20550,20550,20550,20550,61
|
|
20241010,091300,118113000,20550,20600,20600,20550,9
|
|
20241010,091200,117928000,20550,20550,20550,20550,32
|
|
20241010,091100,117270400,20550,20600,20600,20550,176
|
|
20241010,091000,113646850,20600,20550,20600,20550,245
|
|
20241010,090900,108611700,20550,20550,20550,20550,124
|
|
20241010,090800,106063500,20550,20600,20650,20550,209
|
|
20241010,090700,101755100,20600,20750,20750,20600,78
|
|
20241010,090600,100146950,20600,20700,20700,20600,172
|
|
20241010,090500,96601550,20650,20650,20700,20650,19
|
|
20241010,090400,96209050,20550,20550,20550,20550,196
|
|
20241010,090300,92181250,20550,20550,20650,20550,203
|
|
20241010,090200,88001400,20550,20700,20700,20500,2001
|
|
20241010,090100,46745350,20600,20850,20850,20600,1740
|
|
20241010,090000,10759200,20850,21100,21100,20800,512
|