577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,183400,4259769020,20900,20900,20900,20900,121662
|
|
20241016,183300,4259769020,20900,20900,20900,20900,0
|
|
20241016,183200,4259769020,20900,20900,20900,20900,0
|
|
20241016,183100,4259769020,20900,20900,20900,20900,0
|
|
20241016,183000,4259769020,20900,20900,20900,20900,0
|
|
20241016,182900,4259769020,20900,20900,20900,20900,0
|
|
20241016,182800,4259769020,20900,20900,20900,20900,0
|
|
20241016,182700,4259769020,20900,20900,20900,20900,0
|
|
20241016,182600,4259769020,20900,20900,20900,20900,0
|
|
20241016,182500,4259769020,20900,20900,20900,20900,0
|
|
20241016,182400,4259769020,20900,20900,20900,20900,0
|
|
20241016,182300,4259769020,20900,20900,20900,20900,0
|
|
20241016,182200,4259769020,20900,20900,20900,20900,0
|
|
20241016,182100,4259769020,20900,20900,20900,20900,0
|
|
20241016,182000,4259769020,20900,20900,20900,20900,0
|
|
20241016,181900,4259769020,20900,20900,20900,20900,0
|
|
20241016,181800,4259769020,20900,20900,20900,20900,0
|
|
20241016,181700,4259769020,20900,20900,20900,20900,0
|
|
20241016,181600,4259769020,20900,20900,20900,20900,0
|
|
20241016,181500,4259769020,20900,20900,20900,20900,0
|
|
20241016,181400,4259769020,20900,20900,20900,20900,0
|
|
20241016,181300,4259769020,20900,20900,20900,20900,0
|
|
20241016,181200,4259769020,20900,20900,20900,20900,0
|
|
20241016,181100,4259769020,20900,20900,20900,20900,0
|
|
20241016,181000,4259769020,20900,20900,20900,20900,0
|
|
20241016,180900,4259769020,20900,20900,20900,20900,0
|
|
20241016,180800,4259769020,20900,20900,20900,20900,0
|
|
20241016,180700,4259769020,20900,20900,20900,20900,0
|
|
20241016,180600,4259769020,20900,20900,20900,20900,0
|
|
20241016,180500,4259769020,20900,20900,20900,20900,0
|
|
20241016,180400,4259769020,20900,20900,20900,20900,121662
|
|
20241016,180300,4259769020,20900,20900,20900,20900,0
|
|
20241016,180200,4259769020,20900,20900,20900,20900,0
|
|
20241016,180100,4259769020,20900,20900,20900,20900,0
|
|
20241016,180000,4259769020,20900,20900,20900,20900,0
|
|
20241016,175900,4259769020,20900,20900,20900,20900,0
|
|
20241016,175800,4259769020,20900,20900,20900,20900,0
|
|
20241016,175700,4259769020,20900,20900,20900,20900,0
|
|
20241016,175600,4259769020,20900,20900,20900,20900,0
|
|
20241016,175500,4259769020,20900,20900,20900,20900,0
|
|
20241016,175400,4259769020,20900,20900,20900,20900,0
|
|
20241016,175300,4259769020,20900,20900,20900,20900,0
|
|
20241016,175200,4259769020,20900,20900,20900,20900,0
|
|
20241016,175100,4259769020,20900,20900,20900,20900,0
|
|
20241016,175000,4259769020,20900,20900,20900,20900,0
|
|
20241016,174900,4259769020,20900,20900,20900,20900,0
|
|
20241016,174800,4259769020,20900,20900,20900,20900,0
|
|
20241016,174700,4259769020,20900,20900,20900,20900,0
|
|
20241016,174600,4259769020,20900,20900,20900,20900,0
|
|
20241016,174500,4259769020,20900,20900,20900,20900,0
|
|
20241016,174400,4259769020,20900,20900,20900,20900,0
|
|
20241016,174300,4259769020,20900,20900,20900,20900,0
|
|
20241016,174200,4259769020,20900,20900,20900,20900,0
|
|
20241016,174100,4259769020,20900,20900,20900,20900,0
|
|
20241016,174000,4259769020,20900,20900,20900,20900,0
|
|
20241016,173900,4259769020,20900,20900,20900,20900,0
|
|
20241016,173800,4259769020,20900,20900,20900,20900,0
|
|
20241016,173700,4259769020,20900,20900,20900,20900,0
|
|
20241016,173600,4259769020,20900,20900,20900,20900,0
|
|
20241016,173500,4259769020,20900,20900,20900,20900,0
|
|
20241016,173400,4259769020,20900,20900,20900,20900,121662
|
|
20241016,173300,4259769020,20900,20900,20900,20900,0
|
|
20241016,173200,4259769020,20900,20900,20900,20900,0
|
|
20241016,173100,4259769020,20900,20900,20900,20900,0
|
|
20241016,173000,4259769020,20900,20900,20900,20900,0
|
|
20241016,172900,4259769020,20900,20900,20900,20900,0
|
|
20241016,172800,4259769020,20900,20900,20900,20900,0
|
|
20241016,172700,4259769020,20900,20900,20900,20900,0
|
|
20241016,172600,4259769020,20900,20900,20900,20900,0
|
|
20241016,172500,4259769020,20900,20900,20900,20900,0
|
|
20241016,172400,4259769020,20900,20900,20900,20900,0
|
|
20241016,172300,4259769020,20900,20900,20900,20900,0
|
|
20241016,172200,4259769020,20900,20900,20900,20900,0
|
|
20241016,172100,4259769020,20900,20900,20900,20900,0
|
|
20241016,172000,4259769020,20900,20900,20900,20900,0
|
|
20241016,171900,4259769020,20900,20900,20900,20900,0
|
|
20241016,171800,4259769020,20900,20900,20900,20900,0
|
|
20241016,171700,4259769020,20900,20900,20900,20900,0
|
|
20241016,171600,4259769020,20900,20900,20900,20900,0
|
|
20241016,171500,4259769020,20900,20900,20900,20900,0
|
|
20241016,171400,4259769020,20900,20900,20900,20900,0
|
|
20241016,171300,4259769020,20900,20900,20900,20900,0
|
|
20241016,171200,4259769020,20900,20900,20900,20900,0
|
|
20241016,171100,4259769020,20900,20900,20900,20900,0
|
|
20241016,171000,4259769020,20900,20900,20900,20900,0
|
|
20241016,170900,4259769020,20900,20900,20900,20900,0
|
|
20241016,170800,4259769020,20900,20900,20900,20900,0
|
|
20241016,170700,4259769020,20900,20900,20900,20900,0
|
|
20241016,170600,4259769020,20900,20900,20900,20900,0
|
|
20241016,170500,4259769020,20900,20900,20900,20900,0
|
|
20241016,170400,4259769020,20900,20900,20900,20900,121662
|
|
20241016,170300,4259769020,20900,20900,20900,20900,0
|
|
20241016,170200,4259769020,20900,20900,20900,20900,0
|
|
20241016,170100,4259769020,20900,20900,20900,20900,0
|
|
20241016,170000,4259769020,20900,20900,20900,20900,0
|
|
20241016,165900,4259769020,20900,20900,20900,20900,0
|
|
20241016,165800,4259769020,20900,20900,20900,20900,0
|
|
20241016,165700,4259769020,20900,20900,20900,20900,0
|
|
20241016,165600,4259769020,20900,20900,20900,20900,0
|
|
20241016,165500,4259769020,20900,20900,20900,20900,0
|
|
20241016,165400,4259769020,20900,20900,20900,20900,0
|
|
20241016,165300,4259769020,20900,20900,20900,20900,0
|
|
20241016,165200,4259769020,20900,20900,20900,20900,0
|
|
20241016,165100,4259769020,20900,20900,20900,20900,0
|
|
20241016,165000,4259769020,20900,20900,20900,20900,0
|
|
20241016,164900,4259769020,20900,20900,20900,20900,0
|
|
20241016,164800,4259769020,20900,20900,20900,20900,0
|
|
20241016,164700,4259769020,20900,20900,20900,20900,0
|
|
20241016,164600,4259769020,20900,20900,20900,20900,0
|
|
20241016,164500,4259769020,20900,20900,20900,20900,0
|
|
20241016,164400,4259769020,20900,20900,20900,20900,0
|
|
20241016,164300,4259769020,20900,20900,20900,20900,0
|
|
20241016,164200,4259769020,20900,20900,20900,20900,0
|
|
20241016,164100,4259769020,20900,20900,20900,20900,0
|
|
20241016,164000,4259769020,20900,20900,20900,20900,0
|
|
20241016,163900,4259769020,20900,20900,20900,20900,0
|
|
20241016,163800,4259769020,20900,20900,20900,20900,0
|
|
20241016,163700,4259769020,20900,20900,20900,20900,0
|
|
20241016,163600,4259769020,20900,20900,20900,20900,0
|
|
20241016,163500,4259769020,20900,20900,20900,20900,0
|
|
20241016,163400,4259769020,20900,20900,20900,20900,121662
|
|
20241016,163300,4259769020,20900,20900,20900,20900,0
|
|
20241016,163200,4259769020,20900,20900,20900,20900,0
|
|
20241016,163100,4259769020,20900,20900,20900,20900,0
|
|
20241016,163000,4259769020,20900,20900,20900,20900,0
|
|
20241016,162900,4259769020,20900,20900,20900,20900,0
|
|
20241016,162800,4259769020,20900,20900,20900,20900,0
|
|
20241016,162700,4259769020,20900,20900,20900,20900,0
|
|
20241016,162600,4259769020,20900,20900,20900,20900,0
|
|
20241016,162500,4259769020,20900,20900,20900,20900,0
|
|
20241016,162400,4259769020,20900,20900,20900,20900,0
|
|
20241016,162300,4259769020,20900,20900,20900,20900,0
|
|
20241016,162200,4259769020,20900,20900,20900,20900,0
|
|
20241016,162100,4259769020,20900,20900,20900,20900,0
|
|
20241016,162000,4259769020,20900,20900,20900,20900,0
|
|
20241016,161900,4259769020,20900,20900,20900,20900,0
|
|
20241016,161800,4259769020,20900,20900,20900,20900,0
|
|
20241016,161700,4259769020,20900,20900,20900,20900,0
|
|
20241016,161600,4259769020,20900,20900,20900,20900,0
|
|
20241016,161500,4259769020,20900,20900,20900,20900,0
|
|
20241016,161400,4259769020,20900,20900,20900,20900,0
|
|
20241016,161300,4259769020,20900,20900,20900,20900,0
|
|
20241016,161200,4259769020,20900,20900,20900,20900,0
|
|
20241016,161100,4259769020,20900,20900,20900,20900,0
|
|
20241016,161000,4259769020,20900,20900,20900,20900,0
|
|
20241016,160900,4259769020,20900,20900,20900,20900,0
|
|
20241016,160800,4259769020,20900,20900,20900,20900,0
|
|
20241016,160700,4259769020,20900,20900,20900,20900,0
|
|
20241016,160600,4259769020,20900,20900,20900,20900,0
|
|
20241016,160500,4259769020,20900,20900,20900,20900,0
|
|
20241016,160400,4259769020,20900,20900,20900,20900,121662
|
|
20241016,160300,4259769020,20900,20900,20900,20900,0
|
|
20241016,160200,4259769020,20900,20900,20900,20900,0
|
|
20241016,160100,4259769020,20900,20900,20900,20900,0
|
|
20241016,160000,4259769020,20900,20900,20900,20900,0
|
|
20241016,155900,4259769020,20900,20900,20900,20900,0
|
|
20241016,155800,4259769020,20900,20900,20900,20900,0
|
|
20241016,155700,4259769020,20900,20900,20900,20900,0
|
|
20241016,155600,4259769020,20900,20900,20900,20900,0
|
|
20241016,155500,4259769020,20900,20900,20900,20900,0
|
|
20241016,155400,4259769020,20900,20900,20900,20900,0
|
|
20241016,155300,4259769020,20900,20900,20900,20900,0
|
|
20241016,155200,4259769020,20900,20900,20900,20900,0
|
|
20241016,155100,4259769020,20900,20900,20900,20900,0
|
|
20241016,155000,4259769020,20900,20900,20900,20900,0
|
|
20241016,154900,4259769020,20900,20900,20900,20900,0
|
|
20241016,154800,4259769020,20900,20900,20900,20900,0
|
|
20241016,154700,4259769020,20900,20900,20900,20900,0
|
|
20241016,154600,4259769020,20900,20900,20900,20900,0
|
|
20241016,154500,4259769020,20900,20900,20900,20900,0
|
|
20241016,154400,4259769020,20900,20900,20900,20900,0
|
|
20241016,154300,4259769020,20900,20900,20900,20900,0
|
|
20241016,154200,4259769020,20900,20900,20900,20900,0
|
|
20241016,154100,4259769020,20900,20900,20900,20900,0
|
|
20241016,154000,4259769020,20900,20900,20900,20900,0
|
|
20241016,153900,4259769020,20900,20900,20900,20900,0
|
|
20241016,153800,4259769020,20900,20900,20900,20900,0
|
|
20241016,153700,4259769020,20900,20900,20900,20900,0
|
|
20241016,153600,4259769020,20900,20900,20900,20900,0
|
|
20241016,153500,4259769020,20900,20900,20900,20900,0
|
|
20241016,153400,4259769020,20900,20900,20900,20900,121662
|
|
20241016,153300,4259769020,20900,20900,20900,20900,0
|
|
20241016,153200,4259769020,20900,20900,20900,20900,121662
|
|
20241016,153100,1717033220,20400,20400,20400,20400,0
|
|
20241016,153000,1717033220,20400,20400,20400,20400,0
|
|
20241016,152900,1717033220,20400,20400,20400,20400,0
|
|
20241016,152800,1717033220,20400,20400,20400,20400,0
|
|
20241016,152700,1717033220,20400,20400,20400,20400,0
|
|
20241016,152600,1717033220,20400,20400,20400,20400,0
|
|
20241016,152500,1717033220,20400,20400,20400,20400,0
|
|
20241016,152400,1717033220,20400,20400,20400,20400,0
|
|
20241016,152300,1717033220,20400,20400,20400,20400,0
|
|
20241016,152200,1717033220,20400,20400,20400,20400,0
|
|
20241016,152100,1717033220,20400,20400,20400,20400,0
|
|
20241016,152000,1717033220,20400,20400,20400,20400,0
|
|
20241016,151900,1717033220,20400,20500,20650,20400,308
|
|
20241016,151800,1710727970,20550,20750,20750,20300,306
|
|
20241016,151700,1704419020,20750,20750,20750,20700,3046
|
|
20241016,151600,1641238620,20700,20750,20750,20650,2716
|
|
20241016,151500,1585048420,20750,20700,20750,20700,858
|
|
20241016,151400,1567286870,20750,20750,20750,20750,4
|
|
20241016,151300,1567203870,20700,20800,20800,20700,262
|
|
20241016,151200,1561768170,20750,20700,20800,20700,994
|
|
20241016,151100,1541143220,20700,20750,20750,20700,2194
|
|
20241016,151000,1495650670,20750,20700,20800,20700,3783
|
|
20241016,150900,1417203870,20700,20650,20700,20650,2016
|
|
20241016,150800,1375506820,20650,20650,20700,20600,1780
|
|
20241016,150700,1338766720,20650,20650,20700,20650,1196
|
|
20241016,150600,1314067570,20650,20650,20700,20650,3250
|
|
20241016,150500,1246954870,20650,20650,20700,20650,1260
|
|
20241016,150400,1220933370,20650,20650,20700,20600,1872
|
|
20241016,150300,1182276770,20650,20650,20700,20650,2646
|
|
20241016,150200,1127636620,20650,20600,20700,20550,3691
|
|
20241016,150100,1051483670,20550,20550,20550,20500,889
|
|
20241016,150000,1033243470,20550,20550,20600,20550,105
|
|
20241016,145900,1031085020,20550,20550,20600,20550,1806
|
|
20241016,145800,993971370,20550,20500,20600,20450,2681
|
|
20241016,145700,938937170,20500,20400,20500,20400,2351
|
|
20241016,145600,890860820,20400,20400,20400,20400,34
|
|
20241016,145500,890167220,20450,20400,20450,20400,158
|
|
20241016,145400,886943470,20400,20400,20450,20400,216
|
|
20241016,145300,882536820,20400,20400,20450,20400,1768
|
|
20241016,145200,846463270,20400,20400,20450,20400,655
|
|
20241016,145100,833101070,20400,20350,20400,20350,5350
|
|
20241016,145000,724093970,20300,20300,20300,20300,1847
|
|
20241016,144900,686599870,20300,20300,20300,20200,74
|
|
20241016,144800,685097770,20200,20200,20300,20200,178
|
|
20241016,144700,681498020,20250,20300,20300,20250,57
|
|
20241016,144600,680341120,20300,20300,20300,20250,206
|
|
20241016,144500,676161370,20300,20300,20300,20300,0
|
|
20241016,144400,676161370,20300,20300,20300,20300,20
|
|
20241016,144300,675755370,20250,20250,20250,20250,3
|
|
20241016,144200,675694620,20250,20250,20250,20250,50
|
|
20241016,144100,674682120,20250,20300,20300,20250,19
|
|
20241016,144000,674296670,20300,20250,20300,20250,89
|
|
20241016,143900,672493370,20300,20300,20300,20300,4
|
|
20241016,143800,672412170,20300,20300,20300,20300,1
|
|
20241016,143700,672391870,20250,20250,20250,20250,6
|
|
20241016,143600,672270370,20250,20250,20300,20250,127
|
|
20241016,143500,669696620,20300,20300,20300,20300,20
|
|
20241016,143400,669290620,20250,20250,20250,20250,2
|
|
20241016,143300,669250120,20250,20250,20300,20250,238
|
|
20241016,143200,664426970,20250,20250,20250,20250,3
|
|
20241016,143100,664366220,20300,20200,20300,20200,1135
|
|
20241016,143000,641326320,20200,20200,20300,20200,35
|
|
20241016,142900,640617120,20200,20250,20300,20200,118
|
|
20241016,142800,638228720,20300,20250,20300,20250,31
|
|
20241016,142700,637599770,20250,20250,20250,20250,16
|
|
20241016,142600,637275770,20250,20250,20250,20250,34
|
|
20241016,142500,636587270,20250,20200,20250,20200,156
|
|
20241016,142400,633432470,20250,20150,20250,20150,17
|
|
20241016,142300,633088320,20200,20200,20250,20200,237
|
|
20241016,142200,628295920,20200,20200,20200,20200,0
|
|
20241016,142100,628295920,20200,20200,20200,20200,5
|
|
20241016,142000,628194920,20150,20200,20200,20150,27
|
|
20241016,141900,627649720,20200,20200,20200,20200,1
|
|
20241016,141800,627629520,20100,20150,20150,20100,72
|
|
20241016,141700,626180370,20200,20200,20250,20200,152
|
|
20241016,141600,623109770,20250,20250,20250,20250,12
|
|
20241016,141500,622866770,20250,20300,20300,20250,102
|
|
20241016,141400,620796220,20300,20250,20300,20250,50
|
|
20241016,141300,619782720,20250,20250,20300,20250,45
|
|
20241016,141200,618870520,20300,20300,20300,20300,1181
|
|
20241016,141100,594896220,20300,20300,20300,20300,4
|
|
20241016,141000,594815020,20300,20250,20300,20250,372
|
|
20241016,140900,587271370,20250,20250,20250,20250,3
|
|
20241016,140800,587210620,20250,20250,20250,20250,25
|
|
20241016,140700,586704370,20250,20250,20250,20250,16
|
|
20241016,140600,586380370,20250,20250,20250,20250,8
|
|
20241016,140500,586218370,20300,20250,20300,20250,635
|
|
20241016,140400,573335570,20150,20150,20200,20100,1070
|
|
20241016,140300,551728320,20150,20150,20150,20150,29
|
|
20241016,140200,551143970,20150,20100,20150,20100,417
|
|
20241016,140100,542759820,20150,20150,20150,20150,5
|
|
20241016,140000,542659070,20150,20150,20150,20150,20
|
|
20241016,135900,542256070,20150,20150,20150,20150,125
|
|
20241016,135800,539737320,20150,20150,20150,20150,64
|
|
20241016,135700,538447720,20150,20150,20150,20150,4
|
|
20241016,135600,538367120,20150,20150,20150,20150,5
|
|
20241016,135500,538266370,20100,20100,20100,20100,5
|
|
20241016,135400,538165870,20150,20150,20150,20150,4
|
|
20241016,135300,538085270,20150,20150,20150,20150,4
|
|
20241016,135200,538004670,20150,20150,20150,20150,5
|
|
20241016,135100,537903920,20150,20150,20150,20150,1
|
|
20241016,135000,537883770,20150,20150,20150,20150,0
|
|
20241016,134900,537883770,20150,20100,20150,20050,761
|
|
20241016,134800,522607120,20100,20100,20100,20100,106
|
|
20241016,134700,520476520,20050,20050,20050,20050,0
|
|
20241016,134600,520476520,20050,20150,20150,20050,102
|
|
20241016,134500,518431220,20250,20150,20250,20050,870
|
|
20241016,134400,500966920,20100,20100,20100,20100,0
|
|
20241016,134300,500966920,20100,20150,20150,20100,200
|
|
20241016,134200,496944970,20200,20250,20250,20200,91
|
|
20241016,134100,495105020,20250,20200,20250,20100,503
|
|
20241016,134000,484981970,20250,20200,20250,20200,137
|
|
20241016,133900,482211670,20200,20200,20200,20200,5
|
|
20241016,133800,482110670,20200,20200,20200,20200,10
|
|
20241016,133700,481908670,20200,20200,20200,20200,4
|
|
20241016,133600,481827870,20200,20200,20200,20200,0
|
|
20241016,133500,481827870,20200,20200,20200,20200,12
|
|
20241016,133400,481585470,20200,20200,20200,20200,5
|
|
20241016,133300,481484470,20200,20250,20250,20200,155
|
|
20241016,133200,478351520,20250,20250,20250,20250,9
|
|
20241016,133100,478169270,20250,20250,20250,20250,4
|
|
20241016,133000,478088270,20250,20200,20250,20200,416
|
|
20241016,132900,469683120,20200,20250,20250,20200,76
|
|
20241016,132800,468144270,20250,20250,20250,20250,16
|
|
20241016,132700,467820270,20250,20250,20250,20250,24
|
|
20241016,132600,467334270,20250,20250,20250,20250,54
|
|
20241016,132500,466240770,20250,20250,20250,20250,25
|
|
20241016,132400,465734520,20250,20250,20250,20250,38
|
|
20241016,132300,464965020,20250,20250,20250,20250,10
|
|
20241016,132200,464762520,20250,20250,20250,20250,5
|
|
20241016,132100,464661270,20250,20250,20250,20250,4
|
|
20241016,132000,464580270,20250,20250,20250,20200,69
|
|
20241016,131900,463183370,20250,20250,20250,20250,4
|
|
20241016,131800,463102370,20250,20250,20250,20250,5
|
|
20241016,131700,463001120,20250,20200,20300,20200,90
|
|
20241016,131600,461179970,20250,20250,20250,20250,34
|
|
20241016,131500,460491470,20250,20250,20250,20250,10
|
|
20241016,131400,460288970,20300,20300,20300,20300,0
|
|
20241016,131300,460288970,20300,20250,20300,20250,247
|
|
20241016,131200,455285920,20250,20250,20250,20250,18
|
|
20241016,131100,454921420,20250,20250,20250,20250,17
|
|
20241016,131000,454577170,20250,20200,20250,20200,164
|
|
20241016,130900,451260670,20250,20250,20250,20250,62
|
|
20241016,130800,450005170,20250,20250,20250,20250,41
|
|
20241016,130700,449174920,20250,20250,20250,20250,4
|
|
20241016,130600,449093920,20200,20200,20200,20200,2
|
|
20241016,130500,449053520,20250,20250,20250,20250,4
|
|
20241016,130400,448972520,20250,20250,20250,20250,5
|
|
20241016,130300,448871270,20250,20250,20250,20250,0
|
|
20241016,130200,448871270,20250,20200,20250,20200,75
|
|
20241016,130100,447354620,20250,20250,20250,20250,104
|
|
20241016,130000,445248620,20250,20300,20300,20250,15
|
|
20241016,125900,444944620,20250,20250,20300,20250,36
|
|
20241016,125800,444214970,20250,20250,20300,20250,32
|
|
20241016,125700,443566020,20250,20250,20250,20250,25
|
|
20241016,125600,443059770,20300,20300,20300,20300,0
|
|
20241016,125500,443059770,20300,20250,20300,20250,683
|
|
20241016,125400,429224420,20250,20250,20250,20250,48
|
|
20241016,125300,428252420,20250,20250,20250,20250,48
|
|
20241016,125200,427280420,20250,20250,20250,20250,13
|
|
20241016,125100,427017170,20250,20250,20250,20250,45
|
|
20241016,125000,426105920,20200,20250,20250,20200,29
|
|
20241016,124900,425518920,20250,20250,20250,20250,25
|
|
20241016,124800,425012670,20250,20250,20250,20250,36
|
|
20241016,124700,424283670,20250,20250,20250,20250,56
|
|
20241016,124600,423149670,20250,20250,20250,20250,30
|
|
20241016,124500,422542170,20250,20200,20250,20200,5
|
|
20241016,124400,422440970,20250,20250,20250,20250,4
|
|
20241016,124300,422359970,20250,20250,20250,20250,23
|
|
20241016,124200,421894220,20250,20250,20250,20250,14
|
|
20241016,124100,421610720,20250,20250,20250,20250,7
|
|
20241016,124000,421468970,20250,20250,20250,20250,0
|
|
20241016,123900,421468970,20250,20250,20250,20250,4
|
|
20241016,123800,421387970,20250,20250,20250,20250,5
|
|
20241016,123700,421286720,20300,20250,20300,20250,309
|
|
20241016,123600,415028020,20300,20300,20300,20300,4
|
|
20241016,123500,414946820,20250,20300,20300,20250,14
|
|
20241016,123400,414663120,20300,20300,20300,20250,65
|
|
20241016,123300,413345920,20300,20250,20300,20250,53
|
|
20241016,123200,412271820,20300,20300,20300,20300,39
|
|
20241016,123100,411480120,20250,20300,20300,20250,83
|
|
20241016,123000,409798670,20300,20300,20300,20300,207
|
|
20241016,122900,405596570,20250,20300,20300,20250,12
|
|
20241016,122800,405353020,20300,20300,20300,20300,23
|
|
20241016,122700,404886120,20300,20300,20300,20300,15
|
|
20241016,122600,404581620,20300,20300,20300,20300,37
|
|
20241016,122500,403830520,20300,20300,20300,20300,5
|
|
20241016,122400,403729020,20250,20300,20300,20250,28
|
|
20241016,122300,403161820,20300,20300,20300,20300,0
|
|
20241016,122200,403161820,20300,20300,20300,20300,4
|
|
20241016,122100,403080620,20250,20250,20250,20250,4
|
|
20241016,122000,402999620,20300,20300,20350,20250,705
|
|
20241016,121900,388714570,20300,20300,20300,20300,22
|
|
20241016,121800,388267970,20300,20300,20300,20300,41
|
|
20241016,121700,387435670,20300,20300,20300,20300,35
|
|
20241016,121600,386725170,20300,20300,20300,20300,60
|
|
20241016,121500,385507170,20300,20300,20300,20300,27
|
|
20241016,121400,384959070,20300,20300,20300,20300,8
|
|
20241016,121300,384796670,20300,20300,20300,20300,5
|
|
20241016,121200,384695170,20300,20300,20300,20300,5
|
|
20241016,121100,384593670,20300,20300,20300,20300,27
|
|
20241016,121000,384045570,20300,20300,20300,20250,324
|
|
20241016,120900,377472770,20300,20300,20300,20300,43
|
|
20241016,120800,376599870,20300,20250,20300,20250,58
|
|
20241016,120700,375423770,20300,20250,20300,20250,871
|
|
20241016,120600,357763320,20250,20250,20250,20250,169
|
|
20241016,120500,354341070,20250,20250,20250,20250,62
|
|
20241016,120400,353085570,20250,20250,20250,20250,15
|
|
20241016,120300,352781820,20250,20250,20250,20250,56
|
|
20241016,120200,351647820,20250,20250,20250,20250,109
|
|
20241016,120100,349440570,20250,20250,20250,20250,44
|
|
20241016,120000,348549570,20250,20250,20250,20250,87
|
|
20241016,115900,346787820,20250,20250,20250,20250,84
|
|
20241016,115800,345086820,20250,20250,20250,20250,32
|
|
20241016,115700,344438820,20250,20250,20250,20250,27
|
|
20241016,115600,343892070,20250,20200,20250,20200,63
|
|
20241016,115500,342618320,20250,20200,20250,20200,17
|
|
20241016,115400,342274120,20200,20250,20250,20200,64
|
|
20241016,115300,340980320,20250,20250,20250,20250,74
|
|
20241016,115200,339481820,20250,20250,20250,20250,41
|
|
20241016,115100,338651570,20250,20250,20250,20250,36
|
|
20241016,115000,337922570,20250,20250,20250,20250,5
|
|
20241016,114900,337821320,20250,20250,20250,20250,48
|
|
20241016,114800,336849320,20200,20200,20200,20200,1
|
|
20241016,114700,336829120,20250,20250,20250,20250,4
|
|
20241016,114600,336748120,20200,20200,20250,20200,29
|
|
20241016,114500,336161270,20200,20250,20250,20200,62
|
|
20241016,114400,334907870,20250,20250,20250,20250,0
|
|
20241016,114300,334907870,20250,20250,20300,20250,182
|
|
20241016,114200,331221070,20300,20300,20300,20300,28
|
|
20241016,114100,330652670,20300,20250,20300,20250,1228
|
|
20241016,114000,305747870,20200,20150,20200,20150,1000
|
|
20241016,113900,285566870,20150,20150,20150,20150,15
|
|
20241016,113800,285264620,20150,20100,20150,20100,32
|
|
20241016,113700,284620470,20150,20150,20150,20150,15
|
|
20241016,113600,284318220,20150,20150,20150,20150,0
|
|
20241016,113500,284318220,20150,20150,20150,20150,10
|
|
20241016,113400,284116720,20100,20050,20100,20050,572
|
|
20241016,113300,272633320,20100,20100,20100,20100,10
|
|
20241016,113200,272432320,20050,20150,20150,20050,132
|
|
20241016,113100,269780270,20150,20150,20150,20150,32
|
|
20241016,113000,269135470,20150,20150,20150,20150,1
|
|
20241016,112900,269115320,20100,20100,20100,20100,4
|
|
20241016,112800,269034920,20050,20100,20100,20050,58
|
|
20241016,112700,267871420,20100,20150,20150,20100,8
|
|
20241016,112600,267710320,20100,20100,20100,20100,49
|
|
20241016,112500,266725420,20150,20150,20150,20150,16
|
|
20241016,112400,266403020,20150,20150,20150,20150,0
|
|
20241016,112300,266403020,20150,20150,20150,20150,18
|
|
20241016,112200,266040320,20050,20150,20150,20050,15
|
|
20241016,112100,265738170,20150,20150,20150,20150,0
|
|
20241016,112000,265738170,20150,20050,20150,20050,131
|
|
20241016,111900,263111320,20050,20050,20050,20050,13
|
|
20241016,111800,262850670,20050,20050,20200,20050,29
|
|
20241016,111700,262266970,20050,20050,20050,20050,9
|
|
20241016,111600,262086520,20050,20100,20150,20050,94
|
|
20241016,111500,260196120,20100,20100,20200,20100,97
|
|
20241016,111400,258241270,20100,20100,20200,20100,108
|
|
20241016,111300,256063120,20150,20150,20150,20100,215
|
|
20241016,111200,251731270,20100,20150,20150,20100,120
|
|
20241016,111100,249313670,20150,20150,20150,20150,9
|
|
20241016,111000,249132320,20150,20100,20150,20050,123
|
|
20241016,110900,246662670,20150,20150,20150,20150,16
|
|
20241016,110800,246340270,20150,20150,20150,20150,0
|
|
20241016,110700,246340270,20150,20150,20150,20150,0
|
|
20241016,110600,246340270,20150,20150,20150,20150,0
|
|
20241016,110500,246340270,20150,20050,20150,20050,6
|
|
20241016,110400,246219470,20100,20100,20100,20100,57
|
|
20241016,110300,245073770,20150,20150,20150,20150,0
|
|
20241016,110200,245073770,20150,20150,20150,20150,1
|
|
20241016,110100,245053620,20150,20150,20150,20100,12
|
|
20241016,110000,244811870,20150,20150,20150,20150,16
|
|
20241016,105900,244489470,20150,20150,20150,20150,16
|
|
20241016,105800,244167070,20100,20100,20100,20100,2
|
|
20241016,105700,244126870,20100,20100,20100,20100,16
|
|
20241016,105600,243805270,20100,20100,20100,20100,0
|
|
20241016,105500,243805270,20100,20050,20100,20050,2
|
|
20241016,105400,243765120,20100,20050,20100,20050,28
|
|
20241016,105300,243203470,20100,20050,20100,20050,69
|
|
20241016,105200,241818870,20050,20050,20050,20050,93
|
|
20241016,105100,239954220,20100,20100,20100,20100,69
|
|
20241016,105000,238567320,20050,20050,20050,20050,0
|
|
20241016,104900,238567320,20050,20050,20050,20050,5
|
|
20241016,104800,238467070,20100,20100,20100,20100,44
|
|
20241016,104700,237582670,20100,20100,20100,20100,36
|
|
20241016,104600,236859070,20050,20050,20050,20050,0
|
|
20241016,104500,236859070,20050,20100,20100,20050,12
|
|
20241016,104400,236617920,20050,20050,20050,20050,0
|
|
20241016,104300,236617920,20050,20050,20050,20050,0
|
|
20241016,104200,236617920,20050,20050,20050,20050,23
|
|
20241016,104100,236156770,20050,20100,20150,20050,245
|
|
20241016,104000,231238620,20150,20100,20150,20100,139
|
|
20241016,103900,228440120,20150,20150,20150,20150,0
|
|
20241016,103800,228440120,20150,20150,20150,20150,39
|
|
20241016,103700,227654270,20150,20100,20150,20100,28
|
|
20241016,103600,227090170,20050,20150,20150,20050,28
|
|
20241016,103500,226526420,20150,20150,20150,20150,0
|
|
20241016,103400,226526420,20150,20150,20150,20150,16
|
|
20241016,103300,226204020,20100,20100,20100,20100,27
|
|
20241016,103200,225661320,20150,20150,20150,20150,0
|
|
20241016,103100,225661320,20150,20150,20150,20150,16
|
|
20241016,103000,225338920,20150,20100,20150,20100,51
|
|
20241016,102900,224311320,20100,20100,20150,20100,68
|
|
20241016,102800,222943370,20100,20100,20100,20100,25
|
|
20241016,102700,222440870,20100,20100,20100,20100,0
|
|
20241016,102600,222440870,20100,20100,20100,20100,23
|
|
20241016,102500,221978570,20100,20100,20100,20100,15
|
|
20241016,102400,221677070,20100,20100,20100,20100,0
|
|
20241016,102300,221677070,20100,20100,20100,20100,23
|
|
20241016,102200,221214770,20100,20100,20100,20100,31
|
|
20241016,102100,220591670,20100,20100,20100,20100,0
|
|
20241016,102000,220591670,20100,20100,20100,20100,10
|
|
20241016,101900,220390670,20100,20100,20100,20100,26
|
|
20241016,101800,219868070,20100,20100,20100,20100,0
|
|
20241016,101700,219868070,20100,20100,20100,20100,0
|
|
20241016,101600,219868070,20100,20100,20100,20100,0
|
|
20241016,101500,219868070,20100,20100,20100,20100,0
|
|
20241016,101400,219868070,20100,20100,20100,20100,0
|
|
20241016,101300,219868070,20100,20100,20100,20100,433
|
|
20241016,101200,211164770,20150,20150,20150,20150,1
|
|
20241016,101100,211144620,20150,20150,20150,20150,5
|
|
20241016,101000,211043870,20100,20150,20150,20100,125
|
|
20241016,100900,208529720,20100,20150,20150,20100,16
|
|
20241016,100800,208207370,20150,20150,20150,20150,163
|
|
20241016,100700,204922920,20150,20150,20150,20150,4
|
|
20241016,100600,204842320,20150,20150,20150,20150,28
|
|
20241016,100500,204278120,20150,20150,20150,20150,10
|
|
20241016,100400,204076620,20150,20150,20150,20100,757
|
|
20241016,100300,188823970,20150,20150,20150,20150,10
|
|
20241016,100200,188622470,20150,20150,20150,20150,11
|
|
20241016,100100,188400820,20150,20150,20150,20150,61
|
|
20241016,100000,187171670,20150,20150,20150,20150,51
|
|
20241016,095900,186144020,20150,20150,20150,20150,9
|
|
20241016,095800,185962670,20150,20150,20150,20150,30
|
|
20241016,095700,185358170,20150,20150,20150,20150,0
|
|
20241016,095600,185358170,20150,20150,20150,20150,16
|
|
20241016,095500,185035770,20100,20100,20150,20100,135
|
|
20241016,095400,182321620,20150,20150,20150,20150,46
|
|
20241016,095300,181394720,20150,20150,20150,20150,31
|
|
20241016,095200,180770070,20150,20150,20150,20150,35
|
|
20241016,095100,180064820,20150,20100,20150,20100,776
|
|
20241016,095000,164464570,20100,20100,20100,20100,16
|
|
20241016,094900,164142970,20100,20100,20100,20100,0
|
|
20241016,094800,164142970,20100,20100,20100,20100,3
|
|
20241016,094700,164082670,20100,20100,20100,20100,14
|
|
20241016,094600,163801270,20050,20050,20050,20050,0
|
|
20241016,094500,163801270,20050,20050,20050,20050,15
|
|
20241016,094400,163500520,20000,20000,20000,20000,9
|
|
20241016,094300,163320520,20100,20100,20100,20000,17
|
|
20241016,094200,162979420,20100,20100,20100,20100,17
|
|
20241016,094100,162637720,20100,20050,20100,20050,336
|
|
20241016,094000,155900020,20050,20050,20050,20050,5
|
|
20241016,093900,155799770,20050,20050,20050,20050,0
|
|
20241016,093800,155799770,20050,20050,20050,20050,30
|
|
20241016,093700,155198270,20000,20000,20000,20000,0
|
|
20241016,093600,155198270,20000,20000,20000,20000,100
|
|
20241016,093500,153198270,20000,20050,20050,20000,58
|
|
20241016,093400,152038220,19990,19960,19990,19960,544
|
|
20241016,093300,141163810,19960,19990,20000,19960,392
|
|
20241016,093200,133326410,19990,19990,19990,19990,0
|
|
20241016,093100,133326410,19990,19990,19990,19990,2
|
|
20241016,093000,133286430,19990,20000,20000,19990,302
|
|
20241016,092900,127246440,20050,20050,20050,20050,100
|
|
20241016,092800,125241440,20050,20050,20050,20050,0
|
|
20241016,092700,125241440,20050,20050,20050,20050,0
|
|
20241016,092600,125241440,20050,19950,20050,19950,101
|
|
20241016,092500,123216490,19960,19950,19960,19950,226
|
|
20241016,092400,118705710,19950,19950,19950,19950,18
|
|
20241016,092300,118346610,20100,19980,20100,19980,128
|
|
20241016,092200,115786400,19940,19940,19940,19940,16
|
|
20241016,092100,115467360,19930,19920,19930,19920,358
|
|
20241016,092000,108335640,19970,19960,19970,19960,169
|
|
20241016,091900,104961630,19950,19950,19950,19950,146
|
|
20241016,091800,102048930,19940,19920,19940,19920,302
|
|
20241016,091700,96029980,19920,19930,19930,19920,59
|
|
20241016,091600,94854290,19930,19920,19930,19910,261
|
|
20241016,091500,89655140,19930,19940,19940,19930,58
|
|
20241016,091400,88499180,19940,19900,19940,19900,29
|
|
20241016,091300,87921180,19900,19940,19940,19900,452
|
|
20241016,091200,78919200,19940,19920,19960,19920,33
|
|
20241016,091100,78261030,19960,19930,19960,19930,145
|
|
20241016,091000,75369490,19930,19940,19940,19930,176
|
|
20241016,090900,71860540,19950,19950,19950,19950,1
|
|
20241016,090800,71840590,19900,19930,19930,19890,267
|
|
20241016,090700,66523910,19900,19870,19980,19870,135
|
|
20241016,090600,63838100,19930,19830,19930,19830,386
|
|
20241016,090500,56156500,19900,19810,19900,19810,114
|
|
20241016,090400,53892850,19800,19880,19880,19790,1168
|
|
20241016,090300,30746130,19880,19820,19880,19820,610
|
|
20241016,090200,18647160,19800,19800,19810,19800,276
|
|
20241016,090100,13181780,19800,19810,19820,19800,146
|
|
20241016,090000,10289430,19880,19820,19910,19820,518
|