577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183400,1509664420,19850,19850,19850,19850,2791
|
|
20241011,183300,1509664420,19850,19850,19850,19850,0
|
|
20241011,183200,1509664420,19850,19850,19850,19850,0
|
|
20241011,183100,1509664420,19850,19850,19850,19850,0
|
|
20241011,183000,1509664420,19850,19850,19850,19850,0
|
|
20241011,182900,1509664420,19850,19850,19850,19850,0
|
|
20241011,182800,1509664420,19850,19850,19850,19850,0
|
|
20241011,182700,1509664420,19850,19850,19850,19850,0
|
|
20241011,182600,1509664420,19850,19850,19850,19850,0
|
|
20241011,182500,1509664420,19850,19850,19850,19850,0
|
|
20241011,182400,1509664420,19850,19850,19850,19850,0
|
|
20241011,182300,1509664420,19850,19850,19850,19850,0
|
|
20241011,182200,1509664420,19850,19850,19850,19850,0
|
|
20241011,182100,1509664420,19850,19850,19850,19850,0
|
|
20241011,182000,1509664420,19850,19850,19850,19850,0
|
|
20241011,181900,1509664420,19850,19850,19850,19850,0
|
|
20241011,181800,1509664420,19850,19850,19850,19850,0
|
|
20241011,181700,1509664420,19850,19850,19850,19850,0
|
|
20241011,181600,1509664420,19850,19850,19850,19850,0
|
|
20241011,181500,1509664420,19850,19850,19850,19850,0
|
|
20241011,181400,1509664420,19850,19850,19850,19850,0
|
|
20241011,181300,1509664420,19850,19850,19850,19850,0
|
|
20241011,181200,1509664420,19850,19850,19850,19850,0
|
|
20241011,181100,1509664420,19850,19850,19850,19850,0
|
|
20241011,181000,1509664420,19850,19850,19850,19850,0
|
|
20241011,180900,1509664420,19850,19850,19850,19850,0
|
|
20241011,180800,1509664420,19850,19850,19850,19850,0
|
|
20241011,180700,1509664420,19850,19850,19850,19850,0
|
|
20241011,180600,1509664420,19850,19850,19850,19850,0
|
|
20241011,180500,1509664420,19850,19850,19850,19850,0
|
|
20241011,180400,1509664420,19850,19850,19850,19850,2791
|
|
20241011,180300,1509664420,19850,19850,19850,19850,0
|
|
20241011,180200,1509664420,19850,19850,19850,19850,0
|
|
20241011,180100,1509664420,19850,19850,19850,19850,0
|
|
20241011,180000,1509664420,19850,19850,19850,19850,0
|
|
20241011,175900,1509664420,19850,19850,19850,19850,0
|
|
20241011,175800,1509664420,19850,19850,19850,19850,0
|
|
20241011,175700,1509664420,19850,19850,19850,19850,0
|
|
20241011,175600,1509664420,19850,19850,19850,19850,0
|
|
20241011,175500,1509664420,19850,19850,19850,19850,0
|
|
20241011,175400,1509664420,19850,19850,19850,19850,0
|
|
20241011,175300,1509664420,19850,19850,19850,19850,0
|
|
20241011,175200,1509664420,19850,19850,19850,19850,0
|
|
20241011,175100,1509664420,19850,19850,19850,19850,0
|
|
20241011,175000,1509664420,19850,19850,19850,19850,0
|
|
20241011,174900,1509664420,19850,19850,19850,19850,0
|
|
20241011,174800,1509664420,19850,19850,19850,19850,0
|
|
20241011,174700,1509664420,19850,19850,19850,19850,0
|
|
20241011,174600,1509664420,19850,19850,19850,19850,0
|
|
20241011,174500,1509664420,19850,19850,19850,19850,0
|
|
20241011,174400,1509664420,19850,19850,19850,19850,0
|
|
20241011,174300,1509664420,19850,19850,19850,19850,0
|
|
20241011,174200,1509664420,19850,19850,19850,19850,0
|
|
20241011,174100,1509664420,19850,19850,19850,19850,0
|
|
20241011,174000,1509664420,19850,19850,19850,19850,0
|
|
20241011,173900,1509664420,19850,19850,19850,19850,0
|
|
20241011,173800,1509664420,19850,19850,19850,19850,0
|
|
20241011,173700,1509664420,19850,19850,19850,19850,0
|
|
20241011,173600,1509664420,19850,19850,19850,19850,0
|
|
20241011,173500,1509664420,19850,19850,19850,19850,0
|
|
20241011,173400,1509664420,19850,19850,19850,19850,2791
|
|
20241011,173300,1509664420,19850,19850,19850,19850,0
|
|
20241011,173200,1509664420,19850,19850,19850,19850,0
|
|
20241011,173100,1509664420,19850,19850,19850,19850,0
|
|
20241011,173000,1509664420,19850,19850,19850,19850,0
|
|
20241011,172900,1509664420,19850,19850,19850,19850,0
|
|
20241011,172800,1509664420,19850,19850,19850,19850,0
|
|
20241011,172700,1509664420,19850,19850,19850,19850,0
|
|
20241011,172600,1509664420,19850,19850,19850,19850,0
|
|
20241011,172500,1509664420,19850,19850,19850,19850,0
|
|
20241011,172400,1509664420,19850,19850,19850,19850,0
|
|
20241011,172300,1509664420,19850,19850,19850,19850,0
|
|
20241011,172200,1509664420,19850,19850,19850,19850,0
|
|
20241011,172100,1509664420,19850,19850,19850,19850,0
|
|
20241011,172000,1509664420,19850,19850,19850,19850,0
|
|
20241011,171900,1509664420,19850,19850,19850,19850,0
|
|
20241011,171800,1509664420,19850,19850,19850,19850,0
|
|
20241011,171700,1509664420,19850,19850,19850,19850,0
|
|
20241011,171600,1509664420,19850,19850,19850,19850,0
|
|
20241011,171500,1509664420,19850,19850,19850,19850,0
|
|
20241011,171400,1509664420,19850,19850,19850,19850,0
|
|
20241011,171300,1509664420,19850,19850,19850,19850,0
|
|
20241011,171200,1509664420,19850,19850,19850,19850,0
|
|
20241011,171100,1509664420,19850,19850,19850,19850,0
|
|
20241011,171000,1509664420,19850,19850,19850,19850,0
|
|
20241011,170900,1509664420,19850,19850,19850,19850,0
|
|
20241011,170800,1509664420,19850,19850,19850,19850,0
|
|
20241011,170700,1509664420,19850,19850,19850,19850,0
|
|
20241011,170600,1509664420,19850,19850,19850,19850,0
|
|
20241011,170500,1509664420,19850,19850,19850,19850,0
|
|
20241011,170400,1509664420,19850,19850,19850,19850,2791
|
|
20241011,170300,1509664420,19850,19850,19850,19850,0
|
|
20241011,170200,1509664420,19850,19850,19850,19850,0
|
|
20241011,170100,1509664420,19850,19850,19850,19850,0
|
|
20241011,170000,1509664420,19850,19850,19850,19850,0
|
|
20241011,165900,1509664420,19850,19850,19850,19850,0
|
|
20241011,165800,1509664420,19850,19850,19850,19850,0
|
|
20241011,165700,1509664420,19850,19850,19850,19850,0
|
|
20241011,165600,1509664420,19850,19850,19850,19850,0
|
|
20241011,165500,1509664420,19850,19850,19850,19850,0
|
|
20241011,165400,1509664420,19850,19850,19850,19850,0
|
|
20241011,165300,1509664420,19850,19850,19850,19850,0
|
|
20241011,165200,1509664420,19850,19850,19850,19850,0
|
|
20241011,165100,1509664420,19850,19850,19850,19850,0
|
|
20241011,165000,1509664420,19850,19850,19850,19850,0
|
|
20241011,164900,1509664420,19850,19850,19850,19850,0
|
|
20241011,164800,1509664420,19850,19850,19850,19850,0
|
|
20241011,164700,1509664420,19850,19850,19850,19850,0
|
|
20241011,164600,1509664420,19850,19850,19850,19850,0
|
|
20241011,164500,1509664420,19850,19850,19850,19850,0
|
|
20241011,164400,1509664420,19850,19850,19850,19850,0
|
|
20241011,164300,1509664420,19850,19850,19850,19850,0
|
|
20241011,164200,1509664420,19850,19850,19850,19850,0
|
|
20241011,164100,1509664420,19850,19850,19850,19850,0
|
|
20241011,164000,1509664420,19850,19850,19850,19850,0
|
|
20241011,163900,1509664420,19850,19850,19850,19850,0
|
|
20241011,163800,1509664420,19850,19850,19850,19850,0
|
|
20241011,163700,1509664420,19850,19850,19850,19850,0
|
|
20241011,163600,1509664420,19850,19850,19850,19850,0
|
|
20241011,163500,1509664420,19850,19850,19850,19850,0
|
|
20241011,163400,1509664420,19850,19850,19850,19850,2791
|
|
20241011,163300,1509664420,19850,19850,19850,19850,0
|
|
20241011,163200,1509664420,19850,19850,19850,19850,0
|
|
20241011,163100,1509664420,19850,19850,19850,19850,0
|
|
20241011,163000,1509664420,19850,19850,19850,19850,0
|
|
20241011,162900,1509664420,19850,19850,19850,19850,0
|
|
20241011,162800,1509664420,19850,19850,19850,19850,0
|
|
20241011,162700,1509664420,19850,19850,19850,19850,0
|
|
20241011,162600,1509664420,19850,19850,19850,19850,0
|
|
20241011,162500,1509664420,19850,19850,19850,19850,0
|
|
20241011,162400,1509664420,19850,19850,19850,19850,0
|
|
20241011,162300,1509664420,19850,19850,19850,19850,0
|
|
20241011,162200,1509664420,19850,19850,19850,19850,0
|
|
20241011,162100,1509664420,19850,19850,19850,19850,0
|
|
20241011,162000,1509664420,19850,19850,19850,19850,0
|
|
20241011,161900,1509664420,19850,19850,19850,19850,0
|
|
20241011,161800,1509664420,19850,19850,19850,19850,0
|
|
20241011,161700,1509664420,19850,19850,19850,19850,0
|
|
20241011,161600,1509664420,19850,19850,19850,19850,0
|
|
20241011,161500,1509664420,19850,19850,19850,19850,0
|
|
20241011,161400,1509664420,19850,19850,19850,19850,0
|
|
20241011,161300,1509664420,19850,19850,19850,19850,0
|
|
20241011,161200,1509664420,19850,19850,19850,19850,0
|
|
20241011,161100,1509664420,19850,19850,19850,19850,0
|
|
20241011,161000,1509664420,19850,19850,19850,19850,0
|
|
20241011,160900,1509664420,19850,19850,19850,19850,0
|
|
20241011,160800,1509664420,19850,19850,19850,19850,0
|
|
20241011,160700,1509664420,19850,19850,19850,19850,0
|
|
20241011,160600,1509664420,19850,19850,19850,19850,0
|
|
20241011,160500,1509664420,19850,19850,19850,19850,0
|
|
20241011,160400,1509664420,19850,19850,19850,19850,2791
|
|
20241011,160300,1509664420,19850,19850,19850,19850,0
|
|
20241011,160200,1509664420,19850,19850,19850,19850,0
|
|
20241011,160100,1509664420,19850,19850,19850,19850,0
|
|
20241011,160000,1509664420,19850,19850,19850,19850,0
|
|
20241011,155900,1509664420,19850,19850,19850,19850,0
|
|
20241011,155800,1509664420,19850,19850,19850,19850,0
|
|
20241011,155700,1509664420,19850,19850,19850,19850,0
|
|
20241011,155600,1509664420,19850,19850,19850,19850,0
|
|
20241011,155500,1509664420,19850,19850,19850,19850,0
|
|
20241011,155400,1509664420,19850,19850,19850,19850,0
|
|
20241011,155300,1509664420,19850,19850,19850,19850,0
|
|
20241011,155200,1509664420,19850,19850,19850,19850,0
|
|
20241011,155100,1509664420,19850,19850,19850,19850,0
|
|
20241011,155000,1509664420,19850,19850,19850,19850,0
|
|
20241011,154900,1509664420,19850,19850,19850,19850,0
|
|
20241011,154800,1509664420,19850,19850,19850,19850,0
|
|
20241011,154700,1509664420,19850,19850,19850,19850,0
|
|
20241011,154600,1509664420,19850,19850,19850,19850,0
|
|
20241011,154500,1509664420,19850,19850,19850,19850,0
|
|
20241011,154400,1509664420,19850,19850,19850,19850,0
|
|
20241011,154300,1509664420,19850,19850,19850,19850,0
|
|
20241011,154200,1509664420,19850,19850,19850,19850,0
|
|
20241011,154100,1509664420,19850,19850,19850,19850,0
|
|
20241011,154000,1509664420,19850,19850,19850,19850,0
|
|
20241011,153900,1509664420,19850,19850,19850,19850,0
|
|
20241011,153800,1509664420,19850,19850,19850,19850,0
|
|
20241011,153700,1509664420,19850,19850,19850,19850,0
|
|
20241011,153600,1509664420,19850,19850,19850,19850,0
|
|
20241011,153500,1509664420,19850,19850,19850,19850,0
|
|
20241011,153400,1509664420,19850,19850,19850,19850,2791
|
|
20241011,153300,1509664420,19850,19850,19850,19850,0
|
|
20241011,153200,1509664420,19850,19850,19850,19850,0
|
|
20241011,153100,1509664420,19850,19850,19850,19850,0
|
|
20241011,153000,1509664420,19850,19850,19850,19850,2791
|
|
20241011,152900,1454263070,19870,19870,19870,19870,0
|
|
20241011,152800,1454263070,19870,19870,19870,19870,0
|
|
20241011,152700,1454263070,19870,19870,19870,19870,0
|
|
20241011,152600,1454263070,19870,19870,19870,19870,0
|
|
20241011,152500,1454263070,19870,19870,19870,19870,0
|
|
20241011,152400,1454263070,19870,19870,19870,19870,0
|
|
20241011,152300,1454263070,19870,19870,19870,19870,0
|
|
20241011,152200,1454263070,19870,19870,19870,19870,0
|
|
20241011,152100,1454263070,19870,19870,19870,19870,0
|
|
20241011,152000,1454263070,19870,19870,19870,19870,0
|
|
20241011,151900,1454263070,19870,19910,19910,19860,760
|
|
20241011,151800,1439138420,19900,19930,19930,19900,131
|
|
20241011,151700,1436529880,19930,19940,19940,19880,556
|
|
20241011,151600,1425450310,19940,19940,19940,19940,254
|
|
20241011,151500,1420385550,19940,19880,19940,19870,203
|
|
20241011,151400,1416349150,19860,19930,19930,19860,116
|
|
20241011,151300,1414042270,19940,19950,19950,19940,91
|
|
20241011,151200,1412227620,19950,19950,19950,19950,108
|
|
20241011,151100,1410073020,19950,19950,19950,19950,11
|
|
20241011,151000,1409853570,19940,19930,19940,19930,34
|
|
20241011,150900,1409175620,19930,19930,19930,19930,3
|
|
20241011,150800,1409115830,19920,19920,19920,19920,25
|
|
20241011,150700,1408617830,19900,19900,19900,19900,0
|
|
20241011,150600,1408617830,19900,19890,19900,19890,181
|
|
20241011,150500,1405017480,19890,19870,19890,19870,253
|
|
20241011,150400,1399985770,19860,19860,19860,19860,132
|
|
20241011,150300,1397364250,19860,19860,19860,19860,89
|
|
20241011,150200,1395596710,19860,19860,19860,19860,26
|
|
20241011,150100,1395080350,19890,19860,19890,19860,16
|
|
20241011,150000,1394762440,19850,19840,19850,19840,334
|
|
20241011,145900,1388132670,19840,19830,19850,19830,12
|
|
20241011,145800,1387894610,19830,19850,19850,19830,21
|
|
20241011,145700,1387478110,19840,19840,19850,19840,25
|
|
20241011,145600,1386982100,19840,19850,19850,19840,65
|
|
20241011,145500,1385692310,19850,19890,19900,19840,37
|
|
20241011,145400,1384956670,19840,19840,19840,19830,51
|
|
20241011,145300,1383944860,19830,19810,19840,19810,486
|
|
20241011,145200,1374309810,19810,19810,19810,19800,97
|
|
20241011,145100,1372388370,19800,19800,19810,19800,177
|
|
20241011,145000,1368882880,19790,19790,19810,19790,23
|
|
20241011,144900,1368427650,19780,19790,19830,19780,581
|
|
20241011,144800,1356927370,19790,19780,19800,19780,272
|
|
20241011,144700,1351544800,19790,19800,19800,19780,614
|
|
20241011,144600,1339392560,19800,19810,19810,19790,33
|
|
20241011,144500,1338739330,19780,19780,19800,19780,118
|
|
20241011,144400,1336403320,19800,19800,19800,19780,384
|
|
20241011,144300,1328801130,19800,19800,19800,19790,777
|
|
20241011,144200,1313416560,19800,19830,19830,19790,1379
|
|
20241011,144100,1286105300,19830,19830,19840,19820,314
|
|
20241011,144000,1279879280,19820,19910,19910,19820,1590
|
|
20241011,143900,1248245230,19930,19920,19930,19910,580
|
|
20241011,143800,1236691540,19920,19920,19940,19920,165
|
|
20241011,143700,1233401900,19930,19930,19940,19930,500
|
|
20241011,143600,1223436890,19930,19940,19950,19930,249
|
|
20241011,143500,1218472140,19940,19980,19990,19930,4253
|
|
20241011,143400,1133543930,19980,19990,20000,19980,257
|
|
20241011,143300,1128406750,20000,20000,20050,19990,1910
|
|
20241011,143200,1090214150,20000,20000,20000,20000,24
|
|
20241011,143100,1089734150,20000,20000,20000,20000,24
|
|
20241011,143000,1089254150,20000,20050,20050,20000,177
|
|
20241011,142900,1085712350,20000,20000,20000,20000,63
|
|
20241011,142800,1084452350,20000,20000,20000,20000,23
|
|
20241011,142700,1083992350,20000,20000,20050,20000,128
|
|
20241011,142600,1081430650,20000,20000,20000,20000,18
|
|
20241011,142500,1081070650,20000,20000,20050,20000,141
|
|
20241011,142400,1078250300,20000,20050,20050,20000,67
|
|
20241011,142300,1076908250,20000,20000,20000,20000,22
|
|
20241011,142200,1076468250,20000,20000,20000,20000,24
|
|
20241011,142100,1075988250,20000,20050,20050,20000,91
|
|
20241011,142000,1074165000,20000,20000,20000,20000,21
|
|
20241011,141900,1073745000,20000,20000,20050,20000,50
|
|
20241011,141800,1072743000,20000,20050,20050,20000,63
|
|
20241011,141700,1071481150,20000,20000,20050,20000,225
|
|
20241011,141600,1066971000,20000,20050,20050,20000,58
|
|
20241011,141500,1065809200,20000,20000,20000,20000,27
|
|
20241011,141400,1065269200,20000,20000,20000,20000,22
|
|
20241011,141300,1064829200,20000,20050,20050,20000,99
|
|
20241011,141200,1062845400,20000,20050,20050,20000,27
|
|
20241011,141100,1062305350,20000,20000,20000,20000,23
|
|
20241011,141000,1061845350,20000,20000,20050,20000,106
|
|
20241011,140900,1059721200,20000,20000,20050,20000,25
|
|
20241011,140800,1059221150,20000,20050,20050,20000,820
|
|
20241011,140700,1042818450,20000,20000,20050,20000,85
|
|
20241011,140600,1041115500,20000,20000,20050,20000,24
|
|
20241011,140500,1040635450,20000,20050,20050,20000,87
|
|
20241011,140400,1038892250,20000,20000,20000,20000,124
|
|
20241011,140300,1036412250,20000,20000,20000,20000,22
|
|
20241011,140200,1035972250,20000,20000,20050,20000,56
|
|
20241011,140100,1034850550,20000,20000,20050,20000,37
|
|
20241011,140000,1034110050,20050,20000,20050,20000,42
|
|
20241011,135900,1033269100,20000,20050,20050,20000,76
|
|
20241011,135800,1031746450,20000,20050,20050,20000,80
|
|
20241011,135700,1030143700,20050,20000,20050,20000,43
|
|
20241011,135600,1029282700,20000,20000,20050,20000,185
|
|
20241011,135500,1025574550,20000,20000,20000,20000,25
|
|
20241011,135400,1025074550,20000,20050,20050,20000,76
|
|
20241011,135300,1023551900,20000,20000,20000,20000,42
|
|
20241011,135200,1022711900,20000,20050,20050,20000,27
|
|
20241011,135100,1022171800,20050,20000,20050,20000,162
|
|
20241011,135000,1018925050,20050,20000,20050,20000,90
|
|
20241011,134900,1017125000,20000,20000,20000,20000,25
|
|
20241011,134800,1016625000,20000,20000,20050,20000,184
|
|
20241011,134700,1012943050,20050,20000,20050,20000,27
|
|
20241011,134600,1012402700,20000,20000,20000,20000,26
|
|
20241011,134500,1011882700,20050,20000,20050,20000,59
|
|
20241011,134400,1010701000,20000,20000,20000,20000,19
|
|
20241011,134300,1010321000,20000,20050,20050,20000,60
|
|
20241011,134200,1009119300,20000,20000,20050,20000,26
|
|
20241011,134100,1008599250,20000,20000,20000,20000,19
|
|
20241011,134000,1008219250,20050,20000,20050,20000,71
|
|
20241011,133900,1006797000,20000,20000,20000,20000,25
|
|
20241011,133800,1006297000,20000,20000,20000,20000,7
|
|
20241011,133700,1006157000,20000,20000,20050,20000,59
|
|
20241011,133600,1004975300,20000,20000,20050,20000,27
|
|
20241011,133500,1004435250,20000,20000,20000,20000,42
|
|
20241011,133400,1003595250,20000,20000,20050,20000,195
|
|
20241011,133300,999693550,20050,20050,20050,20050,115
|
|
20241011,133200,997387800,20050,20050,20050,20050,31
|
|
20241011,133100,996766250,20050,20000,20050,20000,25
|
|
20241011,133000,996266200,20000,20000,20050,20000,447
|
|
20241011,132900,987305100,20050,20000,20050,20000,80
|
|
20241011,132800,985702500,20000,20000,20000,20000,22
|
|
20241011,132700,985262500,20000,20000,20000,20000,26
|
|
20241011,132600,984742500,20000,20000,20050,20000,111
|
|
20241011,132500,982520800,20000,20050,20050,20000,36
|
|
20241011,132400,981800100,20050,20000,20050,20000,30
|
|
20241011,132300,981199950,20050,20000,20100,20000,176
|
|
20241011,132200,977675950,20000,20000,20050,20000,32
|
|
20241011,132100,977035450,20000,20050,20050,20000,292
|
|
20241011,132000,971181800,20100,20050,20100,20050,57
|
|
20241011,131900,970037200,20050,20050,20100,20050,24
|
|
20241011,131800,969555950,20050,20050,20100,20050,60
|
|
20241011,131700,968351200,20050,20050,20050,20050,32
|
|
20241011,131600,967709600,20050,20050,20050,20050,81
|
|
20241011,131500,966085550,20050,20050,20100,20050,96
|
|
20241011,131400,964159050,20100,20100,20100,20050,366
|
|
20241011,131300,956803400,20050,20050,20050,20050,26
|
|
20241011,131200,956282100,20100,20050,20100,20050,76
|
|
20241011,131100,954755650,20050,20050,20050,20050,78
|
|
20241011,131000,953191750,20050,20100,20100,20050,104
|
|
20241011,130900,951105900,20100,20050,20100,20050,114
|
|
20241011,130800,948818450,20050,20050,20050,20050,21
|
|
20241011,130700,948397400,20050,20100,20100,20050,126
|
|
20241011,130600,945868900,20100,20050,20100,20050,24
|
|
20241011,130500,945387650,20050,20050,20050,20050,21
|
|
20241011,130400,944966600,20050,20050,20100,20050,86
|
|
20241011,130300,943240150,20050,20050,20050,20050,23
|
|
20241011,130200,942779000,20050,20050,20050,20050,22
|
|
20241011,130100,942337900,20050,20050,20100,20050,61
|
|
20241011,130000,941113050,20100,20050,20100,20050,140
|
|
20241011,125900,938306000,20050,20050,20050,20050,12
|
|
20241011,125800,938065400,20100,20050,20100,20050,176
|
|
20241011,125700,934531200,20050,20050,20050,20050,0
|
|
20241011,125600,934531200,20050,20100,20100,20050,146
|
|
20241011,125500,931597200,20050,20050,20050,20050,12
|
|
20241011,125400,931356600,20050,20100,20100,20050,13
|
|
20241011,125300,931095900,20050,20100,20100,20050,46
|
|
20241011,125200,930171900,20050,20100,20100,20050,22
|
|
20241011,125100,929730300,20050,20050,20050,20050,12
|
|
20241011,125000,929489700,20050,20050,20100,20050,103
|
|
20241011,124900,927422800,20050,20100,20100,20050,13
|
|
20241011,124800,927162100,20100,20050,20100,20050,13
|
|
20241011,124700,926901400,20100,20050,20100,20050,102
|
|
20241011,124600,924854600,20050,20050,20050,20050,12
|
|
20241011,124500,924614000,20050,20050,20100,20050,181
|
|
20241011,124400,920976550,20100,20050,20100,20050,46
|
|
20241011,124300,920052550,20050,20100,20100,20050,157
|
|
20241011,124200,916897450,20100,20100,20100,20050,51
|
|
20241011,124100,915872950,20050,20100,20100,20050,15
|
|
20241011,124000,915572050,20050,20050,20050,20050,12
|
|
20241011,123900,915331450,20050,20100,20100,20050,46
|
|
20241011,123800,914407450,20100,20100,20150,20100,282
|
|
20241011,123700,908725950,20100,20200,20200,20100,67
|
|
20241011,123600,907378950,20200,20050,20200,20050,360
|
|
20241011,123500,900140150,20100,20100,20100,20100,68
|
|
20241011,123400,898773350,20100,20050,20100,20050,492
|
|
20241011,123300,888884750,20150,20050,20150,20050,62
|
|
20241011,123200,887636650,20050,20050,20050,20050,12
|
|
20241011,123100,887396050,20050,20150,20150,20050,48
|
|
20241011,123000,886430050,20050,20050,20050,20050,68
|
|
20241011,122900,885066650,20050,20050,20050,20050,32
|
|
20241011,122800,884425050,20150,20050,20150,20050,46
|
|
20241011,122700,883499350,20050,20050,20050,20050,12
|
|
20241011,122600,883258750,20150,20050,20150,20050,41
|
|
20241011,122500,882433800,20150,20150,20150,20050,47
|
|
20241011,122400,881487950,20050,20100,20100,20050,212
|
|
20241011,122300,877227350,20100,20100,20100,20100,128
|
|
20241011,122200,874654550,20150,20150,20150,20100,345
|
|
20241011,122100,867703400,20100,20100,20100,20100,12
|
|
20241011,122000,867462200,20150,20100,20150,20100,333
|
|
20241011,121900,860759550,20150,20100,20150,20100,13
|
|
20241011,121800,860498200,20100,20100,20100,20100,12
|
|
20241011,121700,860257000,20150,20100,20150,20100,36
|
|
20241011,121600,859531700,20100,20100,20100,20100,68
|
|
20241011,121500,858164900,20100,20100,20100,20100,12
|
|
20241011,121400,857923700,20100,20150,20150,20100,46
|
|
20241011,121300,856997400,20100,20150,20150,20100,13
|
|
20241011,121200,856736050,20100,20100,20100,20100,12
|
|
20241011,121100,856494850,20100,20100,20150,20100,97
|
|
20241011,121000,854543400,20100,20100,20100,20100,35
|
|
20241011,120900,853839900,20050,20100,20100,20050,46
|
|
20241011,120800,852915900,20100,20100,20100,20050,53
|
|
20241011,120700,851851200,20050,20100,20100,20050,13
|
|
20241011,120600,851590500,20050,20100,20100,20050,46
|
|
20241011,120500,850666500,20100,20050,20100,20050,22
|
|
20241011,120400,850224900,20050,20050,20050,20050,68
|
|
20241011,120300,848861500,20050,20050,20050,20050,28
|
|
20241011,120200,848300100,20000,20050,20050,20000,14
|
|
20241011,120100,848020000,20050,20050,20050,20000,176
|
|
20241011,120000,844491800,20050,20000,20050,20000,281
|
|
20241011,115900,838869450,20000,20000,20050,20000,55
|
|
20241011,115800,837768300,20000,20000,20050,20000,76
|
|
20241011,115700,836246550,20000,20000,20000,20000,68
|
|
20241011,115600,834886550,20000,20000,20000,20000,43
|
|
20241011,115500,834026550,20000,20050,20050,20000,52
|
|
20241011,115400,832984800,20000,20000,20000,20000,62
|
|
20241011,115300,831744800,20000,20050,20050,20000,44
|
|
20241011,115200,830864500,20050,20000,20050,20000,110
|
|
20241011,115100,828660000,20000,20000,20000,20000,36
|
|
20241011,115000,827940000,20000,20000,20000,20000,57
|
|
20241011,114900,826800000,20050,20050,20050,20000,57
|
|
20241011,114800,825658000,20000,20000,20000,20000,17
|
|
20241011,114700,825318000,20000,20050,20050,20000,73
|
|
20241011,114600,823857450,20050,20000,20050,20000,82
|
|
20241011,114500,822215150,20050,20000,20050,20000,59
|
|
20241011,114400,821032850,20000,20000,20050,20000,97
|
|
20241011,114300,819091100,20000,20000,20050,20000,18
|
|
20241011,114200,818731050,20000,20000,20000,20000,53
|
|
20241011,114100,817671050,20000,20000,20050,20000,73
|
|
20241011,114000,816209350,20000,20000,20000,20000,129
|
|
20241011,113900,813629350,20050,20000,20050,20000,134
|
|
20241011,113800,810943250,20000,20000,20050,20000,93
|
|
20241011,113700,809081500,20000,20000,20050,20000,117
|
|
20241011,113600,806741450,20000,20050,20050,20000,832
|
|
20241011,113500,790079650,20050,20050,20100,20050,72
|
|
20241011,113400,788634350,20050,20050,20050,20050,20
|
|
20241011,113300,788233350,20050,20100,20100,20050,540
|
|
20241011,113200,777404600,20050,20050,20050,20050,94
|
|
20241011,113100,775519900,20050,20100,20100,20050,85
|
|
20241011,113000,773815050,20050,20050,20100,20050,135
|
|
20241011,112900,771106600,20050,20050,20050,20050,53
|
|
20241011,112800,770043950,20050,20100,20100,20050,28
|
|
20241011,112700,769482000,20050,20050,20100,20050,51
|
|
20241011,112600,768457750,20050,20050,20100,20050,64
|
|
20241011,112500,767174400,20100,20050,20100,20050,44
|
|
20241011,112400,766291600,20100,20050,20100,20050,63
|
|
20241011,112300,765026150,20050,20050,20100,20050,221
|
|
20241011,112200,760593600,20100,20050,20100,20050,123
|
|
20241011,112100,758125150,20100,20050,20100,20050,375
|
|
20241011,112000,750594800,20100,20050,20100,20050,100
|
|
20241011,111900,748589250,20050,20100,20100,20050,76
|
|
20241011,111800,747063700,20050,20050,20050,20050,74
|
|
20241011,111700,745580000,20050,20100,20100,20050,22
|
|
20241011,111600,745138800,20050,20050,20100,20050,112
|
|
20241011,111500,742891500,20050,20100,20100,20050,284
|
|
20241011,111400,737186750,20100,20100,20100,20100,120
|
|
20241011,111300,734774750,20100,20100,20150,20100,160
|
|
20241011,111200,731556950,20100,20100,20100,20100,210
|
|
20241011,111100,727335950,20100,20150,20150,20100,107
|
|
20241011,111000,725183550,20100,20150,20150,20100,60
|
|
20241011,110900,723976900,20100,20100,20100,20100,48
|
|
20241011,110800,723012100,20100,20150,20150,20100,62
|
|
20241011,110700,721764200,20100,20100,20150,20100,575
|
|
20241011,110600,710206650,20100,20050,20100,20050,672
|
|
20241011,110500,696700300,20050,20050,20100,20050,81
|
|
20241011,110400,695074500,20050,20050,20100,20050,131
|
|
20241011,110300,692446800,20100,20050,20100,20050,28
|
|
20241011,110200,691884850,20100,20050,20100,20050,70
|
|
20241011,110100,690479650,20050,20050,20100,20050,43
|
|
20241011,110000,689617400,20050,20050,20100,20050,49
|
|
20241011,105900,688634900,20100,20050,20100,20050,131
|
|
20241011,105800,686006650,20100,20050,20100,20050,50
|
|
20241011,105700,685003550,20100,20050,20100,20050,62
|
|
20241011,105600,683758700,20050,20050,20050,20050,16
|
|
20241011,105500,683437900,20050,20050,20100,20050,114
|
|
20241011,105400,681152050,20050,20100,20100,20050,58
|
|
20241011,105300,679987100,20050,20050,20100,20050,840
|
|
20241011,105200,663137650,20050,20050,20050,20050,117
|
|
20241011,105100,660791800,20050,20050,20100,20050,67
|
|
20241011,105000,659446750,20050,20050,20050,20050,17
|
|
20241011,104900,659105900,20100,20050,20100,20050,44
|
|
20241011,104800,658223400,20100,20050,20100,20050,75
|
|
20241011,104700,656717950,20050,20050,20050,20050,32
|
|
20241011,104600,656076350,20050,20050,20100,20050,142
|
|
20241011,104500,653224050,20050,20050,20050,20050,102
|
|
20241011,104400,651178950,20050,20100,20100,20050,17
|
|
20241011,104300,650838050,20100,20050,20100,20050,126
|
|
20241011,104200,648310050,20050,20100,20100,20050,7
|
|
20241011,104100,648169600,20050,20050,20050,20050,283
|
|
20241011,104000,642495450,20100,20050,20100,20050,130
|
|
20241011,103900,639887250,20050,20050,20050,20050,20
|
|
20241011,103800,639486250,20100,20100,20100,20050,43
|
|
20241011,103700,638623400,20100,20100,20100,20050,36
|
|
20241011,103600,637899850,20050,20050,20050,20050,142
|
|
20241011,103500,635052750,20050,20100,20100,20050,86
|
|
20241011,103400,633324350,20100,20100,20100,20050,389
|
|
20241011,103300,625524000,20050,20100,20100,20050,32
|
|
20241011,103200,624882150,20050,20100,20100,20050,59
|
|
20241011,103100,623697450,20050,20050,20050,20050,250
|
|
20241011,103000,618684950,20050,20050,20050,20050,97
|
|
20241011,102900,616740100,20050,20100,20100,20050,39
|
|
20241011,102800,615956450,20100,20050,20100,20050,155
|
|
20241011,102700,612847000,20100,20050,20100,20050,148
|
|
20241011,102600,609877500,20100,20100,20100,20050,57
|
|
20241011,102500,608732850,20100,20050,20100,20050,20
|
|
20241011,102400,608331800,20050,20100,20100,20050,84
|
|
20241011,102300,606645900,20050,20050,20050,20050,62
|
|
20241011,102200,605402800,20050,20050,20050,20050,20
|
|
20241011,102100,605001800,20050,20000,20100,20000,563
|
|
20241011,102000,593737100,20050,20100,20100,20050,1353
|
|
20241011,101900,566609400,20100,20050,20100,20050,6
|
|
20241011,101800,566489000,20100,20050,20100,20050,76
|
|
20241011,101700,564963250,20050,20050,20050,20050,54
|
|
20241011,101600,563880550,20050,20050,20050,20050,65
|
|
20241011,101500,562577300,20100,20050,20100,20050,406
|
|
20241011,101400,554435250,20050,20050,20100,20000,2791
|
|
20241011,101300,498498550,20000,20100,20100,20000,2033
|
|
20241011,101200,457736050,20050,20050,20100,20050,37
|
|
20241011,101100,456994050,20050,20050,20050,20050,12
|
|
20241011,101000,456753450,20050,20100,20100,20050,91
|
|
20241011,100900,454926550,20050,20050,20050,20050,115
|
|
20241011,100800,452620800,20100,20100,20100,20050,118
|
|
20241011,100700,450252850,20100,20050,20100,20050,40
|
|
20241011,100600,449449100,20050,20050,20050,20050,575
|
|
20241011,100500,437920350,20050,20100,20100,20050,29
|
|
20241011,100400,437338400,20050,20050,20100,20050,46
|
|
20241011,100300,436414200,20050,20050,20050,20050,307
|
|
20241011,100200,430258850,20100,20100,20100,20050,990
|
|
20241011,100100,410370650,20100,20050,20100,20000,2410
|
|
20241011,100000,362073250,20050,20000,20050,20000,1643
|
|
20241011,095900,329150750,20050,20000,20050,20000,230
|
|
20241011,095800,324540600,20000,20000,20000,20000,1196
|
|
20241011,095700,300620600,20000,20000,20050,20000,3948
|
|
20241011,095600,221660500,20000,20100,20100,20000,2358
|
|
20241011,095500,174405750,20050,20050,20100,20050,1648
|
|
20241011,095400,141362650,20100,20100,20100,20100,1
|
|
20241011,095300,141342550,20100,20100,20100,20100,34
|
|
20241011,095200,140659150,20100,20100,20100,20100,4
|
|
20241011,095100,140578750,20100,20100,20100,20100,119
|
|
20241011,095000,138186850,20100,20150,20150,20050,751
|
|
20241011,094900,123096950,20100,20100,20100,20100,0
|
|
20241011,094800,123096950,20100,20150,20150,20100,430
|
|
20241011,094700,114452250,20150,20150,20150,20150,0
|
|
20241011,094600,114452250,20150,20150,20150,20150,1
|
|
20241011,094500,114432100,20150,20150,20150,20150,36
|
|
20241011,094400,113706700,20150,20150,20150,20150,1
|
|
20241011,094300,113686550,20150,20150,20150,20150,5
|
|
20241011,094200,113585800,20200,20150,20200,20050,1440
|
|
20241011,094100,84644900,20150,20150,20150,20100,345
|
|
20241011,094000,77694050,20100,20100,20100,20100,14
|
|
20241011,093900,77412650,20150,20150,20150,20150,22
|
|
20241011,093800,76969350,20150,20100,20150,20100,57
|
|
20241011,093700,75823600,20100,20100,20100,20100,0
|
|
20241011,093600,75823600,20100,20100,20100,20100,0
|
|
20241011,093500,75823600,20100,20150,20150,20100,111
|
|
20241011,093400,73589200,20150,20200,20200,20150,84
|
|
20241011,093300,71896450,20200,20200,20200,20200,0
|
|
20241011,093200,71896450,20200,20200,20200,20200,0
|
|
20241011,093100,71896450,20200,20150,20200,20150,17
|
|
20241011,093000,71553800,20150,20150,20150,20150,0
|
|
20241011,092900,71553800,20150,20150,20150,20150,18
|
|
20241011,092800,71191100,20100,20100,20100,20100,0
|
|
20241011,092700,71191100,20100,20150,20150,20100,392
|
|
20241011,092600,63298900,20150,20200,20200,20150,280
|
|
20241011,092500,57656400,20250,20250,20250,20250,1
|
|
20241011,092400,57636150,20150,20250,20250,20150,103
|
|
20241011,092300,55553500,20250,20200,20250,20150,731
|
|
20241011,092200,40819400,20250,20200,20250,20150,299
|
|
20241011,092100,34786750,20200,20150,20200,20150,42
|
|
20241011,092000,33938400,20150,20150,20150,20150,22
|
|
20241011,091900,33495100,20200,20200,20200,20200,10
|
|
20241011,091800,33293100,20200,20150,20200,20150,56
|
|
20241011,091700,32162950,20150,20150,20150,20100,67
|
|
20241011,091600,30814450,20100,20150,20150,20100,47
|
|
20241011,091500,29867500,20150,20150,20150,20150,78
|
|
20241011,091400,28295800,20150,20150,20150,20150,87
|
|
20241011,091300,26542750,20150,20200,20200,20150,20
|
|
20241011,091200,26139450,20200,20200,20200,20200,3
|
|
20241011,091100,26078850,20200,20250,20250,20200,4
|
|
20241011,091000,25997950,20250,20300,20300,20200,203
|
|
20241011,090900,21890150,20300,20250,20300,20250,29
|
|
20241011,090800,21302000,20250,20300,20350,20250,77
|
|
20241011,090700,19739650,20250,20300,20300,20250,125
|
|
20241011,090600,17205250,20400,20400,20400,20400,1
|
|
20241011,090500,17184850,20300,20250,20400,20250,111
|
|
20241011,090400,14929800,20400,20300,20400,20300,87
|
|
20241011,090300,13157350,20350,20350,20350,20250,134
|
|
20241011,090200,10435050,20350,20300,20350,20300,141
|
|
20241011,090100,7568400,20300,20350,20350,20300,49
|
|
20241011,090000,6572800,20300,20350,20400,20300,323
|