577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,183400,552759700,20000,20000,20000,20000,1553
|
|
20241018,183300,552759700,20000,20000,20000,20000,0
|
|
20241018,183200,552759700,20000,20000,20000,20000,0
|
|
20241018,183100,552759700,20000,20000,20000,20000,0
|
|
20241018,183000,552759700,20000,20000,20000,20000,0
|
|
20241018,182900,552759700,20000,20000,20000,20000,0
|
|
20241018,182800,552759700,20000,20000,20000,20000,0
|
|
20241018,182700,552759700,20000,20000,20000,20000,0
|
|
20241018,182600,552759700,20000,20000,20000,20000,0
|
|
20241018,182500,552759700,20000,20000,20000,20000,0
|
|
20241018,182400,552759700,20000,20000,20000,20000,0
|
|
20241018,182300,552759700,20000,20000,20000,20000,0
|
|
20241018,182200,552759700,20000,20000,20000,20000,0
|
|
20241018,182100,552759700,20000,20000,20000,20000,0
|
|
20241018,182000,552759700,20000,20000,20000,20000,0
|
|
20241018,181900,552759700,20000,20000,20000,20000,0
|
|
20241018,181800,552759700,20000,20000,20000,20000,0
|
|
20241018,181700,552759700,20000,20000,20000,20000,0
|
|
20241018,181600,552759700,20000,20000,20000,20000,0
|
|
20241018,181500,552759700,20000,20000,20000,20000,0
|
|
20241018,181400,552759700,20000,20000,20000,20000,0
|
|
20241018,181300,552759700,20000,20000,20000,20000,0
|
|
20241018,181200,552759700,20000,20000,20000,20000,0
|
|
20241018,181100,552759700,20000,20000,20000,20000,0
|
|
20241018,181000,552759700,20000,20000,20000,20000,0
|
|
20241018,180900,552759700,20000,20000,20000,20000,0
|
|
20241018,180800,552759700,20000,20000,20000,20000,0
|
|
20241018,180700,552759700,20000,20000,20000,20000,0
|
|
20241018,180600,552759700,20000,20000,20000,20000,0
|
|
20241018,180500,552759700,20000,20000,20000,20000,0
|
|
20241018,180400,552759700,20000,20000,20000,20000,1553
|
|
20241018,180300,552759700,20000,20000,20000,20000,0
|
|
20241018,180200,552759700,20000,20000,20000,20000,0
|
|
20241018,180100,552759700,20000,20000,20000,20000,0
|
|
20241018,180000,552759700,20000,20000,20000,20000,0
|
|
20241018,175900,552759700,20000,20000,20000,20000,0
|
|
20241018,175800,552759700,20000,20000,20000,20000,0
|
|
20241018,175700,552759700,20000,20000,20000,20000,0
|
|
20241018,175600,552759700,20000,20000,20000,20000,0
|
|
20241018,175500,552759700,20000,20000,20000,20000,0
|
|
20241018,175400,552759700,20000,20000,20000,20000,0
|
|
20241018,175300,552759700,20000,20000,20000,20000,0
|
|
20241018,175200,552759700,20000,20000,20000,20000,0
|
|
20241018,175100,552759700,20000,20000,20000,20000,0
|
|
20241018,175000,552759700,20000,20000,20000,20000,0
|
|
20241018,174900,552759700,20000,20000,20000,20000,0
|
|
20241018,174800,552759700,20000,20000,20000,20000,0
|
|
20241018,174700,552759700,20000,20000,20000,20000,0
|
|
20241018,174600,552759700,20000,20000,20000,20000,0
|
|
20241018,174500,552759700,20000,20000,20000,20000,0
|
|
20241018,174400,552759700,20000,20000,20000,20000,0
|
|
20241018,174300,552759700,20000,20000,20000,20000,0
|
|
20241018,174200,552759700,20000,20000,20000,20000,0
|
|
20241018,174100,552759700,20000,20000,20000,20000,0
|
|
20241018,174000,552759700,20000,20000,20000,20000,0
|
|
20241018,173900,552759700,20000,20000,20000,20000,0
|
|
20241018,173800,552759700,20000,20000,20000,20000,0
|
|
20241018,173700,552759700,20000,20000,20000,20000,0
|
|
20241018,173600,552759700,20000,20000,20000,20000,0
|
|
20241018,173500,552759700,20000,20000,20000,20000,0
|
|
20241018,173400,552759700,20000,20000,20000,20000,1553
|
|
20241018,173300,552759700,20000,20000,20000,20000,0
|
|
20241018,173200,552759700,20000,20000,20000,20000,0
|
|
20241018,173100,552759700,20000,20000,20000,20000,0
|
|
20241018,173000,552759700,20000,20000,20000,20000,0
|
|
20241018,172900,552759700,20000,20000,20000,20000,0
|
|
20241018,172800,552759700,20000,20000,20000,20000,0
|
|
20241018,172700,552759700,20000,20000,20000,20000,0
|
|
20241018,172600,552759700,20000,20000,20000,20000,0
|
|
20241018,172500,552759700,20000,20000,20000,20000,0
|
|
20241018,172400,552759700,20000,20000,20000,20000,0
|
|
20241018,172300,552759700,20000,20000,20000,20000,0
|
|
20241018,172200,552759700,20000,20000,20000,20000,0
|
|
20241018,172100,552759700,20000,20000,20000,20000,0
|
|
20241018,172000,552759700,20000,20000,20000,20000,0
|
|
20241018,171900,552759700,20000,20000,20000,20000,0
|
|
20241018,171800,552759700,20000,20000,20000,20000,0
|
|
20241018,171700,552759700,20000,20000,20000,20000,0
|
|
20241018,171600,552759700,20000,20000,20000,20000,0
|
|
20241018,171500,552759700,20000,20000,20000,20000,0
|
|
20241018,171400,552759700,20000,20000,20000,20000,0
|
|
20241018,171300,552759700,20000,20000,20000,20000,0
|
|
20241018,171200,552759700,20000,20000,20000,20000,0
|
|
20241018,171100,552759700,20000,20000,20000,20000,0
|
|
20241018,171000,552759700,20000,20000,20000,20000,0
|
|
20241018,170900,552759700,20000,20000,20000,20000,0
|
|
20241018,170800,552759700,20000,20000,20000,20000,0
|
|
20241018,170700,552759700,20000,20000,20000,20000,0
|
|
20241018,170600,552759700,20000,20000,20000,20000,0
|
|
20241018,170500,552759700,20000,20000,20000,20000,0
|
|
20241018,170400,552759700,20000,20000,20000,20000,1553
|
|
20241018,170300,552759700,20000,20000,20000,20000,0
|
|
20241018,170200,552759700,20000,20000,20000,20000,0
|
|
20241018,170100,552759700,20000,20000,20000,20000,0
|
|
20241018,170000,552759700,20000,20000,20000,20000,0
|
|
20241018,165900,552759700,20000,20000,20000,20000,0
|
|
20241018,165800,552759700,20000,20000,20000,20000,0
|
|
20241018,165700,552759700,20000,20000,20000,20000,0
|
|
20241018,165600,552759700,20000,20000,20000,20000,0
|
|
20241018,165500,552759700,20000,20000,20000,20000,0
|
|
20241018,165400,552759700,20000,20000,20000,20000,0
|
|
20241018,165300,552759700,20000,20000,20000,20000,0
|
|
20241018,165200,552759700,20000,20000,20000,20000,0
|
|
20241018,165100,552759700,20000,20000,20000,20000,0
|
|
20241018,165000,552759700,20000,20000,20000,20000,0
|
|
20241018,164900,552759700,20000,20000,20000,20000,0
|
|
20241018,164800,552759700,20000,20000,20000,20000,0
|
|
20241018,164700,552759700,20000,20000,20000,20000,0
|
|
20241018,164600,552759700,20000,20000,20000,20000,0
|
|
20241018,164500,552759700,20000,20000,20000,20000,0
|
|
20241018,164400,552759700,20000,20000,20000,20000,0
|
|
20241018,164300,552759700,20000,20000,20000,20000,0
|
|
20241018,164200,552759700,20000,20000,20000,20000,0
|
|
20241018,164100,552759700,20000,20000,20000,20000,0
|
|
20241018,164000,552759700,20000,20000,20000,20000,0
|
|
20241018,163900,552759700,20000,20000,20000,20000,0
|
|
20241018,163800,552759700,20000,20000,20000,20000,0
|
|
20241018,163700,552759700,20000,20000,20000,20000,0
|
|
20241018,163600,552759700,20000,20000,20000,20000,0
|
|
20241018,163500,552759700,20000,20000,20000,20000,0
|
|
20241018,163400,552759700,20000,20000,20000,20000,1553
|
|
20241018,163300,552759700,20000,20000,20000,20000,0
|
|
20241018,163200,552759700,20000,20000,20000,20000,0
|
|
20241018,163100,552759700,20000,20000,20000,20000,0
|
|
20241018,163000,552759700,20000,20000,20000,20000,0
|
|
20241018,162900,552759700,20000,20000,20000,20000,0
|
|
20241018,162800,552759700,20000,20000,20000,20000,0
|
|
20241018,162700,552759700,20000,20000,20000,20000,0
|
|
20241018,162600,552759700,20000,20000,20000,20000,0
|
|
20241018,162500,552759700,20000,20000,20000,20000,0
|
|
20241018,162400,552759700,20000,20000,20000,20000,0
|
|
20241018,162300,552759700,20000,20000,20000,20000,0
|
|
20241018,162200,552759700,20000,20000,20000,20000,0
|
|
20241018,162100,552759700,20000,20000,20000,20000,0
|
|
20241018,162000,552759700,20000,20000,20000,20000,0
|
|
20241018,161900,552759700,20000,20000,20000,20000,0
|
|
20241018,161800,552759700,20000,20000,20000,20000,0
|
|
20241018,161700,552759700,20000,20000,20000,20000,0
|
|
20241018,161600,552759700,20000,20000,20000,20000,0
|
|
20241018,161500,552759700,20000,20000,20000,20000,0
|
|
20241018,161400,552759700,20000,20000,20000,20000,0
|
|
20241018,161300,552759700,20000,20000,20000,20000,0
|
|
20241018,161200,552759700,20000,20000,20000,20000,0
|
|
20241018,161100,552759700,20000,20000,20000,20000,0
|
|
20241018,161000,552759700,20000,20000,20000,20000,0
|
|
20241018,160900,552759700,20000,20000,20000,20000,0
|
|
20241018,160800,552759700,20000,20000,20000,20000,0
|
|
20241018,160700,552759700,20000,20000,20000,20000,0
|
|
20241018,160600,552759700,20000,20000,20000,20000,0
|
|
20241018,160500,552759700,20000,20000,20000,20000,0
|
|
20241018,160400,552759700,20000,20000,20000,20000,1553
|
|
20241018,160300,552759700,20000,20000,20000,20000,0
|
|
20241018,160200,552759700,20000,20000,20000,20000,0
|
|
20241018,160100,552759700,20000,20000,20000,20000,0
|
|
20241018,160000,552759700,20000,20000,20000,20000,0
|
|
20241018,155900,552759700,20000,20000,20000,20000,0
|
|
20241018,155800,552759700,20000,20000,20000,20000,0
|
|
20241018,155700,552759700,20000,20000,20000,20000,0
|
|
20241018,155600,552759700,20000,20000,20000,20000,0
|
|
20241018,155500,552759700,20000,20000,20000,20000,0
|
|
20241018,155400,552759700,20000,20000,20000,20000,0
|
|
20241018,155300,552759700,20000,20000,20000,20000,0
|
|
20241018,155200,552759700,20000,20000,20000,20000,0
|
|
20241018,155100,552759700,20000,20000,20000,20000,0
|
|
20241018,155000,552759700,20000,20000,20000,20000,0
|
|
20241018,154900,552759700,20000,20000,20000,20000,0
|
|
20241018,154800,552759700,20000,20000,20000,20000,0
|
|
20241018,154700,552759700,20000,20000,20000,20000,0
|
|
20241018,154600,552759700,20000,20000,20000,20000,0
|
|
20241018,154500,552759700,20000,20000,20000,20000,0
|
|
20241018,154400,552759700,20000,20000,20000,20000,0
|
|
20241018,154300,552759700,20000,20000,20000,20000,0
|
|
20241018,154200,552759700,20000,20000,20000,20000,0
|
|
20241018,154100,552759700,20000,20000,20000,20000,0
|
|
20241018,154000,552759700,20000,20000,20000,20000,0
|
|
20241018,153900,552759700,20000,20000,20000,20000,0
|
|
20241018,153800,552759700,20000,20000,20000,20000,0
|
|
20241018,153700,552759700,20000,20000,20000,20000,0
|
|
20241018,153600,552759700,20000,20000,20000,20000,0
|
|
20241018,153500,552759700,20000,20000,20000,20000,0
|
|
20241018,153400,552759700,20000,20000,20000,20000,1553
|
|
20241018,153300,552759700,20000,20000,20000,20000,0
|
|
20241018,153200,552759700,20000,20000,20000,20000,0
|
|
20241018,153100,552759700,20000,20000,20000,20000,0
|
|
20241018,153000,552759700,20000,20000,20000,20000,1553
|
|
20241018,152900,521699700,20050,20050,20050,20050,0
|
|
20241018,152800,521699700,20050,20050,20050,20050,0
|
|
20241018,152700,521699700,20050,20050,20050,20050,0
|
|
20241018,152600,521699700,20050,20050,20050,20050,0
|
|
20241018,152500,521699700,20050,20050,20050,20050,0
|
|
20241018,152400,521699700,20050,20050,20050,20050,0
|
|
20241018,152300,521699700,20050,20050,20050,20050,0
|
|
20241018,152200,521699700,20050,20050,20050,20050,0
|
|
20241018,152100,521699700,20050,20050,20050,20050,0
|
|
20241018,152000,521699700,20050,20050,20050,20050,0
|
|
20241018,151900,521699700,20050,20000,20100,20000,181
|
|
20241018,151800,518075600,20000,20000,20050,20000,299
|
|
20241018,151700,512089700,20000,20000,20050,20000,96
|
|
20241018,151600,510165650,20000,20000,20050,20000,12
|
|
20241018,151500,509925550,20000,20000,20050,20000,225
|
|
20241018,151400,505425500,20000,20050,20050,20000,51
|
|
20241018,151300,504405450,20050,20050,20050,20050,678
|
|
20241018,151200,490811550,20050,20050,20050,20050,0
|
|
20241018,151100,490811550,20050,20100,20100,20050,36
|
|
20241018,151000,490088900,20050,20100,20100,20050,30
|
|
20241018,150900,489487300,20050,20050,20050,20050,0
|
|
20241018,150800,489487300,20050,20050,20050,20050,1
|
|
20241018,150700,489467250,20050,20100,20100,20050,147
|
|
20241018,150600,486519850,20100,20100,20100,20100,1
|
|
20241018,150500,486499750,20100,20100,20100,20100,1
|
|
20241018,150400,486479650,20100,20100,20100,20100,12
|
|
20241018,150300,486238450,20050,20050,20050,20050,0
|
|
20241018,150200,486238450,20050,20050,20050,20050,121
|
|
20241018,150100,483812400,20050,20050,20050,20050,1
|
|
20241018,150000,483792350,20100,20100,20100,20100,100
|
|
20241018,145900,481782350,20050,20050,20050,20050,0
|
|
20241018,145800,481782350,20050,20050,20050,20050,29
|
|
20241018,145700,481200900,20050,20050,20050,20050,0
|
|
20241018,145600,481200900,20050,20050,20050,20050,0
|
|
20241018,145500,481200900,20050,20050,20050,20050,40
|
|
20241018,145400,480398900,20000,20050,20050,20000,167
|
|
20241018,145300,477057600,20050,20050,20050,20050,24
|
|
20241018,145200,476576400,20050,20050,20050,20050,105
|
|
20241018,145100,474471150,20050,20050,20050,20050,216
|
|
20241018,145000,470140350,20000,20050,20050,20000,12
|
|
20241018,144900,469899800,20000,20000,20000,20000,0
|
|
20241018,144800,469899800,20000,20000,20000,20000,0
|
|
20241018,144700,469899800,20000,20000,20000,20000,0
|
|
20241018,144600,469899800,20000,20050,20050,20000,15
|
|
20241018,144500,469599250,20050,20050,20050,20050,0
|
|
20241018,144400,469599250,20050,20050,20050,20050,36
|
|
20241018,144300,468877450,20050,20050,20050,20000,57
|
|
20241018,144200,467734900,20000,20000,20000,20000,79
|
|
20241018,144100,466154900,20050,20050,20050,20050,109
|
|
20241018,144000,463969450,20000,20000,20000,20000,0
|
|
20241018,143900,463969450,20000,20050,20050,20000,33
|
|
20241018,143800,463309350,20050,20000,20050,20000,37
|
|
20241018,143700,462569300,20050,20000,20050,20000,51
|
|
20241018,143600,461546800,20050,20050,20050,20050,0
|
|
20241018,143500,461546800,20050,20050,20050,20050,18
|
|
20241018,143400,461185900,20050,20050,20050,20050,8
|
|
20241018,143300,461025500,20050,20050,20050,20000,225
|
|
20241018,143200,456515250,20050,20050,20050,20050,15
|
|
20241018,143100,456214500,20050,20050,20050,20050,10
|
|
20241018,143000,456014000,20050,20050,20050,20050,55
|
|
20241018,142900,454911250,20050,20050,20050,20050,1
|
|
20241018,142800,454891200,20050,20050,20050,20050,0
|
|
20241018,142700,454891200,20050,20050,20050,20050,7
|
|
20241018,142600,454750850,20050,20050,20050,20050,59
|
|
20241018,142500,453567900,20000,20000,20000,20000,29
|
|
20241018,142400,452987900,20050,20050,20050,20050,0
|
|
20241018,142300,452987900,20050,20000,20050,20000,278
|
|
20241018,142200,447427850,20050,20050,20050,20050,0
|
|
20241018,142100,447427850,20050,20050,20050,20050,18
|
|
20241018,142000,447066950,20000,20050,20050,20000,55
|
|
20241018,141900,445964450,20100,20100,20100,20100,25
|
|
20241018,141800,445461950,20100,20050,20100,20050,257
|
|
20241018,141700,440308200,20050,20050,20050,20050,25
|
|
20241018,141600,439806950,20000,20000,20000,20000,15
|
|
20241018,141500,439506950,20000,20050,20050,20000,101
|
|
20241018,141400,437481950,20050,20050,20050,20050,20
|
|
20241018,141300,437080950,20050,20050,20050,20050,1
|
|
20241018,141200,437060900,20050,20050,20050,20050,26
|
|
20241018,141100,436539600,20050,20050,20050,20050,10
|
|
20241018,141000,436339100,20050,20050,20050,20050,193
|
|
20241018,140900,432469450,20050,20050,20050,20050,0
|
|
20241018,140800,432469450,20050,20050,20050,20050,10
|
|
20241018,140700,432268950,20050,20050,20050,20050,0
|
|
20241018,140600,432268950,20050,20050,20050,20050,0
|
|
20241018,140500,432268950,20050,20050,20050,20050,15
|
|
20241018,140400,431968200,20050,20050,20050,20050,18
|
|
20241018,140300,431607300,20050,20050,20050,20050,1
|
|
20241018,140200,431587250,20050,20050,20050,20050,0
|
|
20241018,140100,431587250,20050,20100,20100,20050,24
|
|
20241018,140000,431106000,20050,20050,20050,20050,1
|
|
20241018,135900,431085950,20050,20050,20050,20050,19
|
|
20241018,135800,430705000,20100,20100,20100,20000,157
|
|
20241018,135700,427563900,20000,20100,20100,20000,56
|
|
20241018,135600,426441500,20100,20100,20100,20100,0
|
|
20241018,135500,426441500,20100,20100,20100,20100,0
|
|
20241018,135400,426441500,20100,20100,20100,20100,5
|
|
20241018,135300,426341000,20000,20000,20000,20000,0
|
|
20241018,135200,426341000,20000,20000,20000,20000,0
|
|
20241018,135100,426341000,20000,20050,20050,20000,167
|
|
20241018,135000,422999350,20050,20050,20050,20050,29
|
|
20241018,134900,422417900,20050,20050,20050,20050,8
|
|
20241018,134800,422257500,20100,20100,20100,20100,1
|
|
20241018,134700,422237400,20100,20100,20100,20100,1
|
|
20241018,134600,422217300,20100,20100,20100,20100,1
|
|
20241018,134500,422197200,20000,20000,20000,20000,1
|
|
20241018,134400,422177200,20100,20100,20100,20100,0
|
|
20241018,134300,422177200,20100,20100,20100,20100,0
|
|
20241018,134200,422177200,20100,20100,20100,20100,5
|
|
20241018,134100,422076700,20000,20050,20050,20000,174
|
|
20241018,134000,418591000,20050,20050,20050,20050,31
|
|
20241018,133900,417969450,20050,20050,20050,20050,0
|
|
20241018,133800,417969450,20050,20050,20050,20050,0
|
|
20241018,133700,417969450,20050,20100,20100,20050,27
|
|
20241018,133600,417427750,20050,20050,20050,20050,25
|
|
20241018,133500,416926500,20050,20050,20050,20050,0
|
|
20241018,133400,416926500,20050,20050,20050,20050,0
|
|
20241018,133300,416926500,20050,20050,20050,20050,0
|
|
20241018,133200,416926500,20050,20050,20050,20050,12
|
|
20241018,133100,416685900,20050,20050,20050,20050,0
|
|
20241018,133000,416685900,20050,20050,20050,20050,1
|
|
20241018,132900,416665850,20050,20050,20050,20050,1
|
|
20241018,132800,416645800,20100,20100,20100,20100,0
|
|
20241018,132700,416645800,20100,20100,20100,20100,0
|
|
20241018,132600,416645800,20100,20100,20100,20100,0
|
|
20241018,132500,416645800,20100,20100,20100,20100,2
|
|
20241018,132400,416605600,20100,20050,20100,20050,27
|
|
20241018,132300,416064200,20050,20050,20050,20050,0
|
|
20241018,132200,416064200,20050,20050,20050,20050,74
|
|
20241018,132100,414580500,20050,20050,20050,20050,83
|
|
20241018,132000,412916350,20050,20050,20050,20050,209
|
|
20241018,131900,408725900,20050,20050,20050,20050,19
|
|
20241018,131800,408344950,20050,20050,20050,20050,282
|
|
20241018,131700,402690850,20100,20100,20100,20100,10
|
|
20241018,131600,402489850,20100,20100,20100,20100,10
|
|
20241018,131500,402288850,20050,20050,20050,20050,100
|
|
20241018,131400,400283850,20100,20100,20100,20100,6
|
|
20241018,131300,400163250,20000,20000,20000,20000,1
|
|
20241018,131200,400143250,20000,20000,20000,20000,11
|
|
20241018,131100,399923250,20000,20050,20050,20000,101
|
|
20241018,131000,397898250,20050,20050,20050,20050,1
|
|
20241018,130900,397878200,20100,20100,20100,20100,30
|
|
20241018,130800,397275200,20000,20000,20000,20000,1
|
|
20241018,130700,397255200,20000,20050,20050,20000,200
|
|
20241018,130600,393245250,20050,20050,20050,20050,0
|
|
20241018,130500,393245250,20050,20050,20050,20050,6
|
|
20241018,130400,393124950,20050,20050,20050,20050,3
|
|
20241018,130300,393064800,20050,20100,20100,20050,2
|
|
20241018,130200,393024650,20050,20050,20050,20050,12
|
|
20241018,130100,392784050,20050,20050,20100,20050,119
|
|
20241018,130000,390398050,20000,20000,20100,20000,142
|
|
20241018,125900,387550100,20000,20000,20000,20000,0
|
|
20241018,125800,387550100,20000,20000,20100,20000,133
|
|
20241018,125700,384880100,20000,20100,20150,20000,86
|
|
20241018,125600,383154100,20050,20000,20100,20000,115
|
|
20241018,125500,380846650,20050,20050,20050,20050,65
|
|
20241018,125400,379543400,20050,20050,20050,20050,2
|
|
20241018,125300,379503300,20000,20000,20000,20000,0
|
|
20241018,125200,379503300,20000,20050,20050,20000,23
|
|
20241018,125100,379043050,20100,20100,20100,20100,106
|
|
20241018,125000,376912450,20050,20050,20050,20050,0
|
|
20241018,124900,376912450,20050,20050,20050,20050,1
|
|
20241018,124800,376892400,20100,20100,20100,20100,35
|
|
20241018,124700,376188900,20100,20050,20100,20050,44
|
|
20241018,124600,375304950,20050,20050,20050,20050,0
|
|
20241018,124500,375304950,20050,20050,20050,20050,2
|
|
20241018,124400,375264850,20050,20050,20050,20050,7
|
|
20241018,124300,375124500,20050,20050,20050,20050,0
|
|
20241018,124200,375124500,20050,20050,20050,20050,5
|
|
20241018,124100,375024250,20050,20050,20050,20050,34
|
|
20241018,124000,374342550,20050,20050,20050,20050,4
|
|
20241018,123900,374262350,20050,20000,20050,20000,22
|
|
20241018,123800,373822300,20000,20050,20050,20000,1821
|
|
20241018,123700,337319050,20100,20100,20100,20100,0
|
|
20241018,123600,337319050,20100,20100,20100,20100,0
|
|
20241018,123500,337319050,20100,20100,20100,20100,200
|
|
20241018,123400,333299050,20150,20150,20150,20150,0
|
|
20241018,123300,333299050,20150,20150,20150,20150,0
|
|
20241018,123200,333299050,20150,20150,20150,20150,0
|
|
20241018,123100,333299050,20150,20150,20150,20150,0
|
|
20241018,123000,333299050,20150,20050,20150,20050,100
|
|
20241018,122900,331291050,20150,20150,20150,20150,0
|
|
20241018,122800,331291050,20150,20150,20150,20150,21
|
|
20241018,122700,330867900,20150,20150,20150,20150,3
|
|
20241018,122600,330807450,20150,20150,20150,20150,60
|
|
20241018,122500,329598450,20150,20150,20150,20150,60
|
|
20241018,122400,328389450,20050,20050,20050,20050,0
|
|
20241018,122300,328389450,20050,20050,20050,20050,0
|
|
20241018,122200,328389450,20050,20050,20050,20050,1
|
|
20241018,122100,328369400,20050,20100,20100,20050,63
|
|
20241018,122000,327103500,20100,20100,20100,20100,0
|
|
20241018,121900,327103500,20100,20100,20100,20100,0
|
|
20241018,121800,327103500,20100,20100,20100,20100,0
|
|
20241018,121700,327103500,20100,20100,20100,20100,0
|
|
20241018,121600,327103500,20100,20100,20100,20100,0
|
|
20241018,121500,327103500,20100,20100,20100,20100,17
|
|
20241018,121400,326761800,20050,20050,20050,20050,10
|
|
20241018,121300,326561300,20050,20050,20050,20050,0
|
|
20241018,121200,326561300,20050,20050,20050,20050,3
|
|
20241018,121100,326501150,20050,20100,20100,20050,689
|
|
20241018,121000,312655650,20150,20150,20150,20150,10
|
|
20241018,120900,312454150,20100,20100,20100,20100,0
|
|
20241018,120800,312454150,20100,20150,20150,20100,101
|
|
20241018,120700,310419050,20100,20100,20100,20100,0
|
|
20241018,120600,310419050,20100,20100,20100,20100,66
|
|
20241018,120500,309092450,20100,20100,20100,20100,0
|
|
20241018,120400,309092450,20100,20100,20100,20100,0
|
|
20241018,120300,309092450,20100,20100,20100,20100,0
|
|
20241018,120200,309092450,20100,20150,20150,20100,93
|
|
20241018,120100,307220600,20150,20100,20150,20100,64
|
|
20241018,120000,305932800,20150,20100,20150,20100,101
|
|
20241018,115900,303901600,20100,20150,20150,20100,24
|
|
20241018,115800,303418300,20100,20100,20100,20100,5
|
|
20241018,115700,303317800,20100,20100,20100,20100,5
|
|
20241018,115600,303217300,20100,20100,20100,20100,6
|
|
20241018,115500,303096700,20100,20100,20150,20100,16
|
|
20241018,115400,302774600,20100,20100,20100,20100,5
|
|
20241018,115300,302674100,20100,20100,20100,20100,5
|
|
20241018,115200,302573600,20100,20100,20100,20100,0
|
|
20241018,115100,302573600,20100,20100,20100,20100,6
|
|
20241018,115000,302453000,20100,20150,20150,20100,15
|
|
20241018,114900,302151000,20100,20100,20100,20100,5
|
|
20241018,114800,302050500,20100,20100,20100,20100,5
|
|
20241018,114700,301950000,20100,20150,20150,20100,56
|
|
20241018,114600,300823500,20100,20100,20100,20100,117
|
|
20241018,114500,298471800,20150,20100,20150,20100,19
|
|
20241018,114400,298089000,20100,20100,20100,20100,5
|
|
20241018,114300,297988500,20100,20100,20100,20100,12
|
|
20241018,114200,297747300,20100,20100,20100,20100,5
|
|
20241018,114100,297646800,20100,20100,20100,20100,5
|
|
20241018,114000,297546300,20100,20100,20100,20100,5
|
|
20241018,113900,297445800,20100,20100,20100,20100,6
|
|
20241018,113800,297325200,20100,20100,20100,20100,5
|
|
20241018,113700,297224700,20100,20100,20100,20100,0
|
|
20241018,113600,297224700,20100,20100,20100,20100,199
|
|
20241018,113500,293224800,20050,20050,20050,20050,5
|
|
20241018,113400,293124550,20050,20050,20050,20050,6
|
|
20241018,113300,293004250,20050,20050,20050,20050,5
|
|
20241018,113200,292904000,20050,20050,20050,20050,5
|
|
20241018,113100,292803750,20050,20100,20100,20050,24
|
|
20241018,113000,292321650,20050,20050,20050,20050,5
|
|
20241018,112900,292221400,20100,20100,20100,20100,4
|
|
20241018,112800,292141000,20050,20050,20050,20050,5
|
|
20241018,112700,292040750,20100,20050,20100,20050,10
|
|
20241018,112600,291840000,20050,20100,20100,20050,106
|
|
20241018,112500,289709700,20100,20100,20100,20100,175
|
|
20241018,112400,286192200,20100,20100,20100,20100,17
|
|
20241018,112300,285850500,20100,20100,20100,20100,7
|
|
20241018,112200,285709800,20100,20100,20100,20100,3
|
|
20241018,112100,285649500,20100,20100,20100,20100,6
|
|
20241018,112000,285528900,20100,20100,20100,20100,65
|
|
20241018,111900,284222400,20100,20100,20100,20100,5
|
|
20241018,111800,284121900,20100,20100,20100,20100,6
|
|
20241018,111700,284001300,20100,20100,20100,20100,0
|
|
20241018,111600,284001300,20100,20100,20100,20100,0
|
|
20241018,111500,284001300,20100,20100,20100,20100,0
|
|
20241018,111400,284001300,20100,20100,20150,20100,19
|
|
20241018,111300,283619350,20050,20050,20050,20050,1
|
|
20241018,111200,283599300,20050,20100,20100,20050,57
|
|
20241018,111100,282454200,20050,20050,20100,20050,78
|
|
20241018,111000,280887550,20150,20050,20150,20050,19
|
|
20241018,110900,280506400,20050,20050,20050,20050,0
|
|
20241018,110800,280506400,20050,20050,20050,20050,0
|
|
20241018,110700,280506400,20050,20050,20050,20050,9
|
|
20241018,110600,280325950,20100,20100,20100,20100,114
|
|
20241018,110500,278034550,20050,20050,20050,20050,48
|
|
20241018,110400,277072150,20050,20100,20100,20050,39
|
|
20241018,110300,276288550,20050,20050,20050,20050,1
|
|
20241018,110200,276268500,20050,20050,20050,20050,2
|
|
20241018,110100,276228400,20050,20150,20150,20050,2
|
|
20241018,110000,276188200,20050,20050,20050,20050,9
|
|
20241018,105900,276007750,20100,20150,20150,20050,55
|
|
20241018,105800,274902250,20100,20100,20100,20100,4
|
|
20241018,105700,274821850,20100,20100,20100,20100,0
|
|
20241018,105600,274821850,20100,20100,20100,20100,1
|
|
20241018,105500,274801750,20100,20100,20100,20100,112
|
|
20241018,105400,272550550,20050,20050,20050,20050,50
|
|
20241018,105300,271548050,20050,20050,20050,20050,0
|
|
20241018,105200,271548050,20050,20050,20050,20050,0
|
|
20241018,105100,271548050,20050,20050,20050,20050,0
|
|
20241018,105000,271548050,20050,20050,20050,20050,0
|
|
20241018,104900,271548050,20050,20050,20050,20050,1
|
|
20241018,104800,271528000,20050,20100,20100,20050,111
|
|
20241018,104700,269297700,20150,20150,20150,20150,1
|
|
20241018,104600,269277550,20100,20100,20100,20100,10
|
|
20241018,104500,269076550,20100,20100,20100,20100,34
|
|
20241018,104400,268393150,20100,20100,20100,20100,13
|
|
20241018,104300,268131850,20100,20100,20100,20100,16
|
|
20241018,104200,267810250,20100,20100,20100,20100,5
|
|
20241018,104100,267709750,20100,20100,20100,20100,73
|
|
20241018,104000,266242450,20100,20100,20100,20100,100
|
|
20241018,103900,264232450,20100,20100,20100,20100,27
|
|
20241018,103800,263689750,20100,20100,20100,20100,21
|
|
20241018,103700,263267650,20050,20050,20050,20050,1
|
|
20241018,103600,263247600,20050,20050,20050,20050,0
|
|
20241018,103500,263247600,20050,20050,20050,20050,2
|
|
20241018,103400,263207500,20050,20050,20050,20050,49
|
|
20241018,103300,262225050,20050,20050,20050,20050,25
|
|
20241018,103200,261723800,20050,20050,20050,20050,21
|
|
20241018,103100,261302750,20050,20050,20050,20000,268
|
|
20241018,103000,255932200,20050,20050,20050,20050,0
|
|
20241018,102900,255932200,20050,20050,20050,20050,21
|
|
20241018,102800,255511150,20050,20050,20050,20050,3
|
|
20241018,102700,255451000,20050,20050,20050,20050,107
|
|
20241018,102600,253305650,20050,20000,20050,20000,55
|
|
20241018,102500,252202950,20050,20050,20050,20000,249
|
|
20241018,102400,247210550,20050,20050,20050,20050,654
|
|
20241018,102300,234097850,20050,20100,20100,20050,1583
|
|
20241018,102200,202292450,20150,20150,20150,20150,12
|
|
20241018,102100,202050650,20100,20100,20150,20100,148
|
|
20241018,102000,199075100,20150,20150,20150,20150,8
|
|
20241018,101900,198913900,20100,20150,20150,20100,154
|
|
20241018,101800,195810850,20150,20150,20150,20150,3
|
|
20241018,101700,195750400,20150,20150,20150,20150,1
|
|
20241018,101600,195730250,20150,20150,20150,20150,1
|
|
20241018,101500,195710100,20150,20150,20150,20150,14
|
|
20241018,101400,195428000,20150,20150,20150,20150,36
|
|
20241018,101300,194702600,20150,20150,20150,20150,2
|
|
20241018,101200,194662300,20200,20200,20200,20200,0
|
|
20241018,101100,194662300,20200,20200,20200,20200,24
|
|
20241018,101000,194177500,20200,20100,20200,20100,49
|
|
20241018,100900,193187900,20100,20150,20150,20100,96
|
|
20241018,100800,191257350,20150,20150,20150,20150,31
|
|
20241018,100700,190632700,20150,20150,20150,20150,3
|
|
20241018,100600,190572250,20150,20100,20150,20100,3
|
|
20241018,100500,190511900,20100,20100,20100,20100,93
|
|
20241018,100400,188642600,20150,20200,20200,20150,14
|
|
20241018,100300,188360450,20200,20200,20200,20200,0
|
|
20241018,100200,188360450,20200,20200,20200,20200,0
|
|
20241018,100100,188360450,20200,20200,20200,20200,1
|
|
20241018,100000,188340250,20150,20150,20150,20150,0
|
|
20241018,095900,188340250,20150,20150,20150,20150,4
|
|
20241018,095800,188259650,20150,20150,20150,20150,1
|
|
20241018,095700,188239500,20150,20150,20150,20100,44
|
|
20241018,095600,187353250,20150,20100,20150,20100,26
|
|
20241018,095500,186829600,20150,20150,20150,20150,0
|
|
20241018,095400,186829600,20150,20150,20200,20100,267
|
|
20241018,095300,181457500,20200,20200,20200,20200,1
|
|
20241018,095200,181437300,20200,20150,20200,20150,18
|
|
20241018,095100,181074500,20200,20200,20200,20150,204
|
|
20241018,095000,176963600,20200,20200,20200,20200,53
|
|
20241018,094900,175893000,20200,20200,20200,20200,298
|
|
20241018,094800,169873400,20250,20250,20250,20250,3
|
|
20241018,094700,169812650,20250,20200,20250,20200,285
|
|
20241018,094600,164053100,20250,20250,20250,20250,0
|
|
20241018,094500,164053100,20250,20250,20300,20250,575
|
|
20241018,094400,152409300,20300,20300,20300,20300,0
|
|
20241018,094300,152409300,20300,20300,20300,20300,0
|
|
20241018,094200,152409300,20300,20300,20300,20300,50
|
|
20241018,094100,151394300,20300,20300,20300,20300,3
|
|
20241018,094000,151333400,20400,20350,20400,20350,280
|
|
20241018,093900,145633900,20250,20250,20250,20250,0
|
|
20241018,093800,145633900,20250,20300,20300,20250,141
|
|
20241018,093700,142773200,20300,20300,20300,20300,3
|
|
20241018,093600,142712300,20250,20250,20250,20250,198
|
|
20241018,093500,138702800,20250,20250,20250,20250,1
|
|
20241018,093400,138682550,20250,20250,20250,20250,22
|
|
20241018,093300,138237050,20250,20250,20250,20250,1
|
|
20241018,093200,138216800,20150,20200,20200,20150,50
|
|
20241018,093100,137209250,20200,20200,20200,20150,86
|
|
20241018,093000,135473250,20150,20200,20200,20150,641
|
|
20241018,092900,122556350,20200,20200,20200,20200,58
|
|
20241018,092800,121384750,20200,20200,20200,20200,782
|
|
20241018,092700,105588350,20200,20250,20250,20200,6
|
|
20241018,092600,105467100,20250,20250,20250,20250,10
|
|
20241018,092500,105264600,20250,20250,20250,20250,2
|
|
20241018,092400,105224100,20250,20250,20250,20250,11
|
|
20241018,092300,105001350,20250,20250,20250,20250,8
|
|
20241018,092200,104839350,20200,20250,20250,20200,130
|
|
20241018,092100,102208300,20250,20250,20250,20250,524
|
|
20241018,092000,91597300,20250,20250,20250,20250,178
|
|
20241018,091900,87992800,20200,20300,20300,20150,1315
|
|
20241018,091800,61434850,20300,20300,20300,20300,5
|
|
20241018,091700,61333350,20300,20350,20350,20250,1300
|
|
20241018,091600,34914050,20400,20400,20400,20400,30
|
|
20241018,091500,34302050,20400,20400,20400,20400,117
|
|
20241018,091400,31915250,20450,20450,20450,20450,2
|
|
20241018,091300,31874350,20450,20450,20450,20450,7
|
|
20241018,091200,31731200,20400,20400,20400,20350,19
|
|
20241018,091100,31343650,20450,20450,20450,20450,75
|
|
20241018,091000,29809900,20400,20350,20400,20350,35
|
|
20241018,090900,29096650,20400,20350,20400,20350,140
|
|
20241018,090800,26241150,20350,20350,20350,20350,101
|
|
20241018,090700,24185800,20400,20400,20400,20400,34
|
|
20241018,090600,23492200,20350,20400,20400,20350,100
|
|
20241018,090500,21457000,20600,20500,20650,20350,423
|
|
20241018,090400,12824050,20500,20550,20550,20450,209
|
|
20241018,090300,8539200,20600,20600,20600,20600,17
|
|
20241018,090200,8189000,20650,20600,20650,20600,51
|
|
20241018,090100,7138350,20750,20700,20750,20600,40
|
|
20241018,090000,6310950,20750,20900,20900,20500,303
|