621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,191800,240676740,11300,11300,11300,11300,571
|
|
20241025,191700,240676740,11300,11300,11300,11300,0
|
|
20241025,191600,240676740,11300,11300,11300,11300,0
|
|
20241025,191500,240676740,11300,11300,11300,11300,0
|
|
20241025,191400,240676740,11300,11300,11300,11300,0
|
|
20241025,191300,240676740,11300,11300,11300,11300,0
|
|
20241025,191200,240676740,11300,11300,11300,11300,0
|
|
20241025,191100,240676740,11300,11300,11300,11300,0
|
|
20241025,191000,240676740,11300,11300,11300,11300,0
|
|
20241025,190900,240676740,11300,11300,11300,11300,0
|
|
20241025,190800,240676740,11300,11300,11300,11300,0
|
|
20241025,190700,240676740,11300,11300,11300,11300,0
|
|
20241025,190600,240676740,11300,11300,11300,11300,0
|
|
20241025,190500,240676740,11300,11300,11300,11300,0
|
|
20241025,190400,240676740,11300,11300,11300,11300,0
|
|
20241025,190300,240676740,11300,11300,11300,11300,0
|
|
20241025,190200,240676740,11300,11300,11300,11300,0
|
|
20241025,190100,240676740,11300,11300,11300,11300,0
|
|
20241025,190000,240676740,11300,11300,11300,11300,0
|
|
20241025,185900,240676740,11300,11300,11300,11300,0
|
|
20241025,185800,240676740,11300,11300,11300,11300,0
|
|
20241025,185700,240676740,11300,11300,11300,11300,0
|
|
20241025,185600,240676740,11300,11300,11300,11300,0
|
|
20241025,185500,240676740,11300,11300,11300,11300,0
|
|
20241025,185400,240676740,11300,11300,11300,11300,0
|
|
20241025,185300,240676740,11300,11300,11300,11300,0
|
|
20241025,185200,240676740,11300,11300,11300,11300,0
|
|
20241025,185100,240676740,11300,11300,11300,11300,0
|
|
20241025,185000,240676740,11300,11300,11300,11300,0
|
|
20241025,184900,240676740,11300,11300,11300,11300,0
|
|
20241025,184800,240676740,11300,11300,11300,11300,571
|
|
20241025,184700,240676740,11300,11300,11300,11300,0
|
|
20241025,184600,240676740,11300,11300,11300,11300,0
|
|
20241025,184500,240676740,11300,11300,11300,11300,0
|
|
20241025,184400,240676740,11300,11300,11300,11300,0
|
|
20241025,184300,240676740,11300,11300,11300,11300,0
|
|
20241025,184200,240676740,11300,11300,11300,11300,0
|
|
20241025,184100,240676740,11300,11300,11300,11300,0
|
|
20241025,184000,240676740,11300,11300,11300,11300,0
|
|
20241025,183900,240676740,11300,11300,11300,11300,0
|
|
20241025,183800,240676740,11300,11300,11300,11300,0
|
|
20241025,183700,240676740,11300,11300,11300,11300,0
|
|
20241025,183600,240676740,11300,11300,11300,11300,0
|
|
20241025,183500,240676740,11300,11300,11300,11300,0
|
|
20241025,183400,240676740,11300,11300,11300,11300,0
|
|
20241025,183300,240676740,11300,11300,11300,11300,0
|
|
20241025,183200,240676740,11300,11300,11300,11300,0
|
|
20241025,183100,240676740,11300,11300,11300,11300,0
|
|
20241025,183000,240676740,11300,11300,11300,11300,0
|
|
20241025,182900,240676740,11300,11300,11300,11300,0
|
|
20241025,182800,240676740,11300,11300,11300,11300,0
|
|
20241025,182700,240676740,11300,11300,11300,11300,0
|
|
20241025,182600,240676740,11300,11300,11300,11300,0
|
|
20241025,182500,240676740,11300,11300,11300,11300,0
|
|
20241025,182400,240676740,11300,11300,11300,11300,0
|
|
20241025,182300,240676740,11300,11300,11300,11300,0
|
|
20241025,182200,240676740,11300,11300,11300,11300,0
|
|
20241025,182100,240676740,11300,11300,11300,11300,0
|
|
20241025,182000,240676740,11300,11300,11300,11300,0
|
|
20241025,181900,240676740,11300,11300,11300,11300,0
|
|
20241025,181800,240676740,11300,11300,11300,11300,571
|
|
20241025,181700,240676740,11300,11300,11300,11300,0
|
|
20241025,181600,240676740,11300,11300,11300,11300,0
|
|
20241025,181500,240676740,11300,11300,11300,11300,0
|
|
20241025,181400,240676740,11300,11300,11300,11300,0
|
|
20241025,181300,240676740,11300,11300,11300,11300,0
|
|
20241025,181200,240676740,11300,11300,11300,11300,0
|
|
20241025,181100,240676740,11300,11300,11300,11300,0
|
|
20241025,181000,240676740,11300,11300,11300,11300,0
|
|
20241025,180900,240676740,11300,11300,11300,11300,0
|
|
20241025,180800,240676740,11300,11300,11300,11300,0
|
|
20241025,180700,240676740,11300,11300,11300,11300,0
|
|
20241025,180600,240676740,11300,11300,11300,11300,0
|
|
20241025,180500,240676740,11300,11300,11300,11300,0
|
|
20241025,180400,240676740,11300,11300,11300,11300,0
|
|
20241025,180300,240676740,11300,11300,11300,11300,0
|
|
20241025,180200,240676740,11300,11300,11300,11300,0
|
|
20241025,180100,240676740,11300,11300,11300,11300,0
|
|
20241025,180000,240676740,11300,11300,11300,11300,0
|
|
20241025,175900,240676740,11300,11300,11300,11300,0
|
|
20241025,175800,240676740,11300,11300,11300,11300,0
|
|
20241025,175700,240676740,11300,11300,11300,11300,0
|
|
20241025,175600,240676740,11300,11300,11300,11300,0
|
|
20241025,175500,240676740,11300,11300,11300,11300,0
|
|
20241025,175400,240676740,11300,11300,11300,11300,0
|
|
20241025,175300,240676740,11300,11300,11300,11300,0
|
|
20241025,175200,240676740,11300,11300,11300,11300,0
|
|
20241025,175100,240676740,11300,11300,11300,11300,0
|
|
20241025,175000,240676740,11300,11300,11300,11300,0
|
|
20241025,174900,240676740,11300,11300,11300,11300,0
|
|
20241025,174800,240676740,11300,11300,11300,11300,571
|
|
20241025,174700,240676740,11300,11300,11300,11300,0
|
|
20241025,174600,240676740,11300,11300,11300,11300,0
|
|
20241025,174500,240676740,11300,11300,11300,11300,0
|
|
20241025,174400,240676740,11300,11300,11300,11300,0
|
|
20241025,174300,240676740,11300,11300,11300,11300,0
|
|
20241025,174200,240676740,11300,11300,11300,11300,0
|
|
20241025,174100,240676740,11300,11300,11300,11300,0
|
|
20241025,174000,240676740,11300,11300,11300,11300,0
|
|
20241025,173900,240676740,11300,11300,11300,11300,0
|
|
20241025,173800,240676740,11300,11300,11300,11300,0
|
|
20241025,173700,240676740,11300,11300,11300,11300,0
|
|
20241025,173600,240676740,11300,11300,11300,11300,0
|
|
20241025,173500,240676740,11300,11300,11300,11300,0
|
|
20241025,173400,240676740,11300,11300,11300,11300,0
|
|
20241025,173300,240676740,11300,11300,11300,11300,0
|
|
20241025,173200,240676740,11300,11300,11300,11300,0
|
|
20241025,173100,240676740,11300,11300,11300,11300,0
|
|
20241025,173000,240676740,11300,11300,11300,11300,0
|
|
20241025,172900,240676740,11300,11300,11300,11300,0
|
|
20241025,172800,240676740,11300,11300,11300,11300,0
|
|
20241025,172700,240676740,11300,11300,11300,11300,0
|
|
20241025,172600,240676740,11300,11300,11300,11300,0
|
|
20241025,172500,240676740,11300,11300,11300,11300,0
|
|
20241025,172400,240676740,11300,11300,11300,11300,0
|
|
20241025,172300,240676740,11300,11300,11300,11300,0
|
|
20241025,172200,240676740,11300,11300,11300,11300,0
|
|
20241025,172100,240676740,11300,11300,11300,11300,0
|
|
20241025,172000,240676740,11300,11300,11300,11300,0
|
|
20241025,171900,240676740,11300,11300,11300,11300,0
|
|
20241025,171800,240676740,11300,11300,11300,11300,571
|
|
20241025,171700,240676740,11300,11300,11300,11300,0
|
|
20241025,171600,240676740,11300,11300,11300,11300,0
|
|
20241025,171500,240676740,11300,11300,11300,11300,0
|
|
20241025,171400,240676740,11300,11300,11300,11300,0
|
|
20241025,171300,240676740,11300,11300,11300,11300,0
|
|
20241025,171200,240676740,11300,11300,11300,11300,0
|
|
20241025,171100,240676740,11300,11300,11300,11300,0
|
|
20241025,171000,240676740,11300,11300,11300,11300,0
|
|
20241025,170900,240676740,11300,11300,11300,11300,0
|
|
20241025,170800,240676740,11300,11300,11300,11300,0
|
|
20241025,170700,240676740,11300,11300,11300,11300,0
|
|
20241025,170600,240676740,11300,11300,11300,11300,0
|
|
20241025,170500,240676740,11300,11300,11300,11300,0
|
|
20241025,170400,240676740,11300,11300,11300,11300,0
|
|
20241025,170300,240676740,11300,11300,11300,11300,0
|
|
20241025,170200,240676740,11300,11300,11300,11300,0
|
|
20241025,170100,240676740,11300,11300,11300,11300,0
|
|
20241025,170000,240676740,11300,11300,11300,11300,0
|
|
20241025,165900,240676740,11300,11300,11300,11300,0
|
|
20241025,165800,240676740,11300,11300,11300,11300,0
|
|
20241025,165700,240676740,11300,11300,11300,11300,0
|
|
20241025,165600,240676740,11300,11300,11300,11300,0
|
|
20241025,165500,240676740,11300,11300,11300,11300,0
|
|
20241025,165400,240676740,11300,11300,11300,11300,0
|
|
20241025,165300,240676740,11300,11300,11300,11300,0
|
|
20241025,165200,240676740,11300,11300,11300,11300,0
|
|
20241025,165100,240676740,11300,11300,11300,11300,0
|
|
20241025,165000,240676740,11300,11300,11300,11300,0
|
|
20241025,164900,240676740,11300,11300,11300,11300,0
|
|
20241025,164800,240676740,11300,11300,11300,11300,571
|
|
20241025,164700,240676740,11300,11300,11300,11300,0
|
|
20241025,164600,240676740,11300,11300,11300,11300,0
|
|
20241025,164500,240676740,11300,11300,11300,11300,0
|
|
20241025,164400,240676740,11300,11300,11300,11300,0
|
|
20241025,164300,240676740,11300,11300,11300,11300,0
|
|
20241025,164200,240676740,11300,11300,11300,11300,0
|
|
20241025,164100,240676740,11300,11300,11300,11300,0
|
|
20241025,164000,240676740,11300,11300,11300,11300,0
|
|
20241025,163900,240676740,11300,11300,11300,11300,0
|
|
20241025,163800,240676740,11300,11300,11300,11300,0
|
|
20241025,163700,240676740,11300,11300,11300,11300,0
|
|
20241025,163600,240676740,11300,11300,11300,11300,0
|
|
20241025,163500,240676740,11300,11300,11300,11300,0
|
|
20241025,163400,240676740,11300,11300,11300,11300,0
|
|
20241025,163300,240676740,11300,11300,11300,11300,0
|
|
20241025,163200,240676740,11300,11300,11300,11300,0
|
|
20241025,163100,240676740,11300,11300,11300,11300,0
|
|
20241025,163000,240676740,11300,11300,11300,11300,0
|
|
20241025,162900,240676740,11300,11300,11300,11300,0
|
|
20241025,162800,240676740,11300,11300,11300,11300,0
|
|
20241025,162700,240676740,11300,11300,11300,11300,0
|
|
20241025,162600,240676740,11300,11300,11300,11300,0
|
|
20241025,162500,240676740,11300,11300,11300,11300,0
|
|
20241025,162400,240676740,11300,11300,11300,11300,0
|
|
20241025,162300,240676740,11300,11300,11300,11300,0
|
|
20241025,162200,240676740,11300,11300,11300,11300,0
|
|
20241025,162100,240676740,11300,11300,11300,11300,0
|
|
20241025,162000,240676740,11300,11300,11300,11300,0
|
|
20241025,161900,240676740,11300,11300,11300,11300,0
|
|
20241025,161800,240676740,11300,11300,11300,11300,571
|
|
20241025,161700,240676740,11300,11300,11300,11300,0
|
|
20241025,161600,240676740,11300,11300,11300,11300,0
|
|
20241025,161500,240676740,11300,11300,11300,11300,0
|
|
20241025,161400,240676740,11300,11300,11300,11300,0
|
|
20241025,161300,240676740,11300,11300,11300,11300,0
|
|
20241025,161200,240676740,11300,11300,11300,11300,0
|
|
20241025,161100,240676740,11300,11300,11300,11300,0
|
|
20241025,161000,240676740,11300,11300,11300,11300,0
|
|
20241025,160900,240676740,11300,11300,11300,11300,0
|
|
20241025,160800,240676740,11300,11300,11300,11300,0
|
|
20241025,160700,240676740,11300,11300,11300,11300,0
|
|
20241025,160600,240676740,11300,11300,11300,11300,0
|
|
20241025,160500,240676740,11300,11300,11300,11300,0
|
|
20241025,160400,240676740,11300,11300,11300,11300,0
|
|
20241025,160300,240676740,11300,11300,11300,11300,0
|
|
20241025,160200,240676740,11300,11300,11300,11300,0
|
|
20241025,160100,240676740,11300,11300,11300,11300,0
|
|
20241025,160000,240676740,11300,11300,11300,11300,0
|
|
20241025,155900,240676740,11300,11300,11300,11300,0
|
|
20241025,155800,240676740,11300,11300,11300,11300,0
|
|
20241025,155700,240676740,11300,11300,11300,11300,0
|
|
20241025,155600,240676740,11300,11300,11300,11300,0
|
|
20241025,155500,240676740,11300,11300,11300,11300,0
|
|
20241025,155400,240676740,11300,11300,11300,11300,0
|
|
20241025,155300,240676740,11300,11300,11300,11300,0
|
|
20241025,155200,240676740,11300,11300,11300,11300,0
|
|
20241025,155100,240676740,11300,11300,11300,11300,0
|
|
20241025,155000,240676740,11300,11300,11300,11300,0
|
|
20241025,154900,240676740,11300,11300,11300,11300,0
|
|
20241025,154800,240676740,11300,11300,11300,11300,571
|
|
20241025,154700,240676740,11300,11300,11300,11300,0
|
|
20241025,154600,240676740,11300,11300,11300,11300,0
|
|
20241025,154500,240676740,11300,11300,11300,11300,0
|
|
20241025,154400,240676740,11300,11300,11300,11300,0
|
|
20241025,154300,240676740,11300,11300,11300,11300,0
|
|
20241025,154200,240676740,11300,11300,11300,11300,0
|
|
20241025,154100,240676740,11300,11300,11300,11300,0
|
|
20241025,154000,240676740,11300,11300,11300,11300,0
|
|
20241025,153900,240676740,11300,11300,11300,11300,0
|
|
20241025,153800,240676740,11300,11300,11300,11300,0
|
|
20241025,153700,240676740,11300,11300,11300,11300,0
|
|
20241025,153600,240676740,11300,11300,11300,11300,0
|
|
20241025,153500,240676740,11300,11300,11300,11300,0
|
|
20241025,153400,240676740,11300,11300,11300,11300,0
|
|
20241025,153300,240676740,11300,11300,11300,11300,0
|
|
20241025,153200,240676740,11300,11300,11300,11300,0
|
|
20241025,153100,240676740,11300,11300,11300,11300,0
|
|
20241025,153000,240676740,11300,11300,11300,11300,571
|
|
20241025,152900,234224440,11250,11250,11250,11250,0
|
|
20241025,152800,234224440,11250,11250,11250,11250,0
|
|
20241025,152700,234224440,11250,11250,11250,11250,0
|
|
20241025,152600,234224440,11250,11250,11250,11250,0
|
|
20241025,152500,234224440,11250,11250,11250,11250,0
|
|
20241025,152400,234224440,11250,11250,11250,11250,0
|
|
20241025,152300,234224440,11250,11250,11250,11250,0
|
|
20241025,152200,234224440,11250,11250,11250,11250,0
|
|
20241025,152100,234224440,11250,11250,11250,11250,0
|
|
20241025,152000,234224440,11250,11250,11250,11250,0
|
|
20241025,151900,234224440,11250,11300,11320,11250,231
|
|
20241025,151800,231613970,11300,11270,11300,11260,28
|
|
20241025,151700,231298600,11270,11240,11270,11240,155
|
|
20241025,151600,229555210,11250,11250,11250,11250,80
|
|
20241025,151500,228655210,11250,11240,11250,11240,188
|
|
20241025,151400,226541720,11240,11260,11260,11240,142
|
|
20241025,151300,224945320,11240,11250,11250,11240,167
|
|
20241025,151200,223067780,11250,11240,11250,11240,144
|
|
20241025,151100,221448450,11240,11240,11250,11240,216
|
|
20241025,151000,219020140,11240,11260,11260,11240,181
|
|
20241025,150900,216985090,11260,11260,11260,11260,88
|
|
20241025,150800,215994210,11260,11240,11260,11240,153
|
|
20241025,150700,214272590,11250,11240,11250,11240,261
|
|
20241025,150600,211337350,11240,11260,11260,11240,290
|
|
20241025,150500,208075960,11260,11290,11290,11260,58
|
|
20241025,150400,207422540,11270,11250,11310,11250,340
|
|
20241025,150300,203592050,11250,11250,11250,11250,1115
|
|
20241025,150200,191048300,11240,11250,11250,11240,126
|
|
20241025,150100,189631580,11250,11250,11250,11250,183
|
|
20241025,150000,187572830,11250,11250,11250,11250,105
|
|
20241025,145900,186391580,11250,11250,11250,11250,86
|
|
20241025,145800,185424080,11250,11250,11250,11250,120
|
|
20241025,145700,184074080,11250,11250,11250,11250,63
|
|
20241025,145600,183365330,11250,11250,11250,11250,84
|
|
20241025,145500,182420330,11260,11260,11260,11260,133
|
|
20241025,145400,180922750,11270,11260,11270,11260,133
|
|
20241025,145300,179424470,11260,11260,11260,11260,61
|
|
20241025,145200,178737610,11260,11260,11260,11260,64
|
|
20241025,145100,178016970,11260,11260,11260,11260,59
|
|
20241025,145000,177352630,11260,11260,11260,11260,41
|
|
20241025,144900,176890970,11260,11260,11260,11260,42
|
|
20241025,144800,176418050,11260,11260,11260,11260,58
|
|
20241025,144700,175764970,11270,11260,11270,11260,44
|
|
20241025,144600,175269510,11270,11290,11330,11270,1787
|
|
20241025,144500,155103360,11290,11280,11310,11280,52
|
|
20241025,144400,154516200,11290,11280,11290,11280,77
|
|
20241025,144300,153647540,11280,11280,11280,11280,47
|
|
20241025,144200,153117380,11290,11300,11300,11290,81
|
|
20241025,144100,152202190,11280,11280,11280,11280,59
|
|
20241025,144000,151536670,11270,11270,11270,11270,42
|
|
20241025,143900,151063330,11270,11270,11270,11270,144
|
|
20241025,143800,149440450,11270,11270,11270,11270,17
|
|
20241025,143700,149248860,11280,11280,11280,11280,62
|
|
20241025,143600,148549500,11280,11300,11300,11280,426
|
|
20241025,143500,143739300,11310,11310,11310,11310,0
|
|
20241025,143400,143739300,11310,11310,11310,11310,0
|
|
20241025,143300,143739300,11310,11310,11310,11310,0
|
|
20241025,143200,143739300,11310,11310,11310,11310,11
|
|
20241025,143100,143614890,11310,11310,11310,11310,0
|
|
20241025,143000,143614890,11310,11310,11310,11310,0
|
|
20241025,142900,143614890,11310,11310,11310,11310,0
|
|
20241025,142800,143614890,11310,11310,11310,11310,0
|
|
20241025,142700,143614890,11310,11310,11310,11310,70
|
|
20241025,142600,142823190,11310,11310,11310,11310,0
|
|
20241025,142500,142823190,11310,11320,11320,11310,11
|
|
20241025,142400,142698770,11330,11330,11330,11330,0
|
|
20241025,142300,142698770,11330,11330,11330,11330,0
|
|
20241025,142200,142698770,11330,11310,11330,11310,144
|
|
20241025,142100,141070110,11330,11330,11330,11330,1
|
|
20241025,142000,141058780,11330,11330,11330,11330,0
|
|
20241025,141900,141058780,11330,11330,11330,11320,106
|
|
20241025,141800,139858810,11340,11330,11340,11330,5
|
|
20241025,141700,139802150,11330,11330,11330,11330,119
|
|
20241025,141600,138453880,11330,11330,11330,11330,0
|
|
20241025,141500,138453880,11330,11330,11330,11330,69
|
|
20241025,141400,137672110,11350,11350,11350,11350,0
|
|
20241025,141300,137672110,11350,11350,11350,11350,0
|
|
20241025,141200,137672110,11350,11340,11350,11340,100
|
|
20241025,141100,136537880,11330,11330,11330,11330,0
|
|
20241025,141000,136537880,11330,11330,11330,11330,0
|
|
20241025,140900,136537880,11330,11330,11330,11330,49
|
|
20241025,140800,135982710,11320,11320,11320,11320,4
|
|
20241025,140700,135937430,11320,11320,11320,11320,0
|
|
20241025,140600,135937430,11320,11310,11320,11310,2
|
|
20241025,140500,135914800,11330,11330,11330,11330,0
|
|
20241025,140400,135914800,11330,11330,11330,11330,9
|
|
20241025,140300,135812830,11330,11320,11330,11320,243
|
|
20241025,140200,133061160,11310,11310,11310,11310,0
|
|
20241025,140100,133061160,11310,11310,11310,11310,99
|
|
20241025,140000,131941470,11320,11320,11320,11320,64
|
|
20241025,135900,131216990,11330,11320,11340,11320,22
|
|
20241025,135800,130967820,11330,11260,11330,11260,735
|
|
20241025,135700,122676290,11270,11270,11270,11270,28
|
|
20241025,135600,122360730,11280,11280,11280,11280,0
|
|
20241025,135500,122360730,11280,11280,11280,11280,0
|
|
20241025,135400,122360730,11280,11280,11280,11280,0
|
|
20241025,135300,122360730,11280,11280,11280,11280,0
|
|
20241025,135200,122360730,11280,11280,11280,11280,0
|
|
20241025,135100,122360730,11280,11280,11280,11280,0
|
|
20241025,135000,122360730,11280,11280,11280,11280,0
|
|
20241025,134900,122360730,11280,11280,11280,11280,0
|
|
20241025,134800,122360730,11280,11280,11280,11280,0
|
|
20241025,134700,122360730,11280,11280,11280,11280,0
|
|
20241025,134600,122360730,11280,11280,11280,11280,0
|
|
20241025,134500,122360730,11280,11280,11280,11280,0
|
|
20241025,134400,122360730,11280,11280,11280,11280,0
|
|
20241025,134300,122360730,11280,11280,11280,11280,0
|
|
20241025,134200,122360730,11280,11280,11280,11280,0
|
|
20241025,134100,122360730,11280,11280,11280,11280,14
|
|
20241025,134000,122202810,11280,11280,11280,11280,180
|
|
20241025,133900,120172410,11290,11290,11290,11290,65
|
|
20241025,133800,119438560,11290,11290,11290,11290,0
|
|
20241025,133700,119438560,11290,11290,11290,11290,1
|
|
20241025,133600,119427270,11290,11290,11290,11290,0
|
|
20241025,133500,119427270,11290,11290,11290,11290,0
|
|
20241025,133400,119427270,11290,11290,11290,11290,0
|
|
20241025,133300,119427270,11290,11290,11290,11290,0
|
|
20241025,133200,119427270,11290,11290,11290,11290,0
|
|
20241025,133100,119427270,11290,11290,11290,11290,0
|
|
20241025,133000,119427270,11290,11290,11290,11290,0
|
|
20241025,132900,119427270,11290,11290,11290,11290,48
|
|
20241025,132800,118885350,11310,11310,11310,11310,0
|
|
20241025,132700,118885350,11310,11310,11310,11310,0
|
|
20241025,132600,118885350,11310,11310,11310,11310,0
|
|
20241025,132500,118885350,11310,11310,11310,11310,0
|
|
20241025,132400,118885350,11310,11320,11320,11310,93
|
|
20241025,132300,117832890,11330,11330,11330,11330,0
|
|
20241025,132200,117832890,11330,11330,11330,11330,2
|
|
20241025,132100,117810230,11330,11330,11330,11330,0
|
|
20241025,132000,117810230,11330,11340,11340,11330,31
|
|
20241025,131900,117458810,11350,11350,11350,11340,31
|
|
20241025,131800,117107230,11330,11310,11350,11310,506
|
|
20241025,131700,111381930,11320,11320,11320,11320,0
|
|
20241025,131600,111381930,11320,11320,11320,11320,0
|
|
20241025,131500,111381930,11320,11300,11330,11300,231
|
|
20241025,131400,108769150,11300,11290,11300,11290,385
|
|
20241025,131300,104422390,11290,11290,11290,11290,0
|
|
20241025,131200,104422390,11290,11290,11290,11290,4
|
|
20241025,131100,104377230,11280,11260,11280,11260,244
|
|
20241025,131000,101629390,11250,11250,11250,11250,0
|
|
20241025,130900,101629390,11250,11250,11250,11250,0
|
|
20241025,130800,101629390,11250,11250,11250,11250,0
|
|
20241025,130700,101629390,11250,11250,11250,11250,0
|
|
20241025,130600,101629390,11250,11250,11250,11250,0
|
|
20241025,130500,101629390,11250,11250,11250,11250,6
|
|
20241025,130400,101561890,11250,11250,11250,11250,0
|
|
20241025,130300,101561890,11250,11250,11250,11250,0
|
|
20241025,130200,101561890,11250,11250,11250,11250,0
|
|
20241025,130100,101561890,11250,11250,11250,11250,0
|
|
20241025,130000,101561890,11250,11250,11250,11250,15
|
|
20241025,125900,101393140,11250,11250,11250,11250,0
|
|
20241025,125800,101393140,11250,11250,11250,11250,0
|
|
20241025,125700,101393140,11250,11250,11250,11250,0
|
|
20241025,125600,101393140,11250,11250,11250,11250,0
|
|
20241025,125500,101393140,11250,11250,11250,11250,6
|
|
20241025,125400,101325640,11250,11250,11250,11250,0
|
|
20241025,125300,101325640,11250,11250,11250,11250,0
|
|
20241025,125200,101325640,11250,11250,11250,11250,0
|
|
20241025,125100,101325640,11250,11250,11250,11250,200
|
|
20241025,125000,99075640,11260,11260,11260,11260,0
|
|
20241025,124900,99075640,11260,11260,11260,11260,0
|
|
20241025,124800,99075640,11260,11260,11260,11260,0
|
|
20241025,124700,99075640,11260,11260,11260,11260,48
|
|
20241025,124600,98535160,11260,11260,11260,11260,0
|
|
20241025,124500,98535160,11260,11260,11260,11260,0
|
|
20241025,124400,98535160,11260,11260,11260,11260,0
|
|
20241025,124300,98535160,11260,11260,11260,11260,0
|
|
20241025,124200,98535160,11260,11260,11260,11260,0
|
|
20241025,124100,98535160,11260,11260,11260,11260,0
|
|
20241025,124000,98535160,11260,11260,11260,11260,0
|
|
20241025,123900,98535160,11260,11260,11260,11260,0
|
|
20241025,123800,98535160,11260,11260,11260,11260,0
|
|
20241025,123700,98535160,11260,11260,11260,11260,0
|
|
20241025,123600,98535160,11260,11260,11260,11260,0
|
|
20241025,123500,98535160,11260,11260,11260,11260,0
|
|
20241025,123400,98535160,11260,11260,11260,11260,0
|
|
20241025,123300,98535160,11260,11260,11260,11260,0
|
|
20241025,123200,98535160,11260,11260,11260,11260,0
|
|
20241025,123100,98535160,11260,11260,11260,11260,0
|
|
20241025,123000,98535160,11260,11260,11260,11260,0
|
|
20241025,122900,98535160,11260,11260,11260,11260,0
|
|
20241025,122800,98535160,11260,11260,11260,11260,0
|
|
20241025,122700,98535160,11260,11260,11260,11260,0
|
|
20241025,122600,98535160,11260,11260,11260,11260,0
|
|
20241025,122500,98535160,11260,11260,11260,11260,0
|
|
20241025,122400,98535160,11260,11260,11260,11260,0
|
|
20241025,122300,98535160,11260,11260,11260,11260,0
|
|
20241025,122200,98535160,11260,11260,11260,11260,130
|
|
20241025,122100,97071360,11260,11260,11260,11260,14
|
|
20241025,122000,96913720,11260,11260,11260,11260,4
|
|
20241025,121900,96868680,11270,11270,11270,11270,0
|
|
20241025,121800,96868680,11270,11270,11270,11270,0
|
|
20241025,121700,96868680,11270,11270,11270,11270,0
|
|
20241025,121600,96868680,11270,11270,11270,11270,0
|
|
20241025,121500,96868680,11270,11270,11270,11270,0
|
|
20241025,121400,96868680,11270,11270,11270,11270,0
|
|
20241025,121300,96868680,11270,11270,11270,11270,0
|
|
20241025,121200,96868680,11270,11270,11270,11270,0
|
|
20241025,121100,96868680,11270,11270,11270,11270,0
|
|
20241025,121000,96868680,11270,11270,11270,11270,0
|
|
20241025,120900,96868680,11270,11270,11270,11270,0
|
|
20241025,120800,96868680,11270,11270,11270,11270,0
|
|
20241025,120700,96868680,11270,11270,11270,11270,0
|
|
20241025,120600,96868680,11270,11270,11270,11270,0
|
|
20241025,120500,96868680,11270,11270,11270,11270,0
|
|
20241025,120400,96868680,11270,11270,11270,11270,0
|
|
20241025,120300,96868680,11270,11270,11270,11270,0
|
|
20241025,120200,96868680,11270,11270,11270,11270,0
|
|
20241025,120100,96868680,11270,11270,11270,11270,0
|
|
20241025,120000,96868680,11270,11270,11270,11270,0
|
|
20241025,115900,96868680,11270,11270,11270,11270,0
|
|
20241025,115800,96868680,11270,11270,11270,11270,0
|
|
20241025,115700,96868680,11270,11270,11270,11270,0
|
|
20241025,115600,96868680,11270,11270,11270,11270,15
|
|
20241025,115500,96699630,11270,11270,11270,11270,6
|
|
20241025,115400,96632010,11270,11270,11270,11270,0
|
|
20241025,115300,96632010,11270,11270,11270,11270,0
|
|
20241025,115200,96632010,11270,11270,11270,11270,0
|
|
20241025,115100,96632010,11270,11270,11270,11270,0
|
|
20241025,115000,96632010,11270,11270,11270,11270,0
|
|
20241025,114900,96632010,11270,11270,11270,11270,30
|
|
20241025,114800,96293910,11270,11270,11270,11270,0
|
|
20241025,114700,96293910,11270,11270,11270,11270,100
|
|
20241025,114600,95166910,11270,11270,11270,11270,0
|
|
20241025,114500,95166910,11270,11270,11270,11270,13
|
|
20241025,114400,95020400,11280,11280,11280,11280,0
|
|
20241025,114300,95020400,11280,11280,11280,11280,0
|
|
20241025,114200,95020400,11280,11280,11280,11280,1
|
|
20241025,114100,95009120,11270,11270,11270,11270,0
|
|
20241025,114000,95009120,11270,11270,11270,11270,0
|
|
20241025,113900,95009120,11270,11270,11270,11270,0
|
|
20241025,113800,95009120,11270,11270,11270,11270,0
|
|
20241025,113700,95009120,11270,11270,11270,11270,0
|
|
20241025,113600,95009120,11270,11270,11270,11270,0
|
|
20241025,113500,95009120,11270,11270,11270,11270,7
|
|
20241025,113400,94930230,11270,11270,11270,11270,0
|
|
20241025,113300,94930230,11270,11270,11270,11270,3
|
|
20241025,113200,94896420,11270,11270,11270,11270,0
|
|
20241025,113100,94896420,11270,11270,11270,11270,0
|
|
20241025,113000,94896420,11270,11270,11270,11270,36
|
|
20241025,112900,94490700,11270,11270,11270,11270,0
|
|
20241025,112800,94490700,11270,11270,11270,11270,0
|
|
20241025,112700,94490700,11270,11270,11270,11270,17
|
|
20241025,112600,94299110,11270,11270,11270,11270,0
|
|
20241025,112500,94299110,11270,11270,11270,11270,5
|
|
20241025,112400,94242760,11270,11270,11270,11270,0
|
|
20241025,112300,94242760,11270,11270,11270,11270,0
|
|
20241025,112200,94242760,11270,11270,11270,11270,0
|
|
20241025,112100,94242760,11270,11270,11270,11270,100
|
|
20241025,112000,93115760,11270,11270,11270,11270,0
|
|
20241025,111900,93115760,11270,11270,11270,11270,0
|
|
20241025,111800,93115760,11270,11270,11270,11270,0
|
|
20241025,111700,93115760,11270,11270,11270,11270,0
|
|
20241025,111600,93115760,11270,11270,11270,11270,0
|
|
20241025,111500,93115760,11270,11270,11270,11270,6
|
|
20241025,111400,93048140,11270,11270,11270,11270,0
|
|
20241025,111300,93048140,11270,11270,11270,11270,0
|
|
20241025,111200,93048140,11270,11270,11270,11270,0
|
|
20241025,111100,93048140,11270,11270,11270,11270,0
|
|
20241025,111000,93048140,11270,11270,11270,11270,0
|
|
20241025,110900,93048140,11270,11270,11270,11270,0
|
|
20241025,110800,93048140,11270,11270,11270,11270,0
|
|
20241025,110700,93048140,11270,11270,11270,11270,0
|
|
20241025,110600,93048140,11270,11270,11270,11270,0
|
|
20241025,110500,93048140,11270,11280,11280,11270,109
|
|
20241025,110400,91819680,11280,11250,11280,11250,353
|
|
20241025,110300,87847010,11250,11250,11250,11250,0
|
|
20241025,110200,87847010,11250,11250,11250,11250,0
|
|
20241025,110100,87847010,11250,11250,11250,11250,0
|
|
20241025,110000,87847010,11250,11250,11250,11250,0
|
|
20241025,105900,87847010,11250,11250,11250,11250,0
|
|
20241025,105800,87847010,11250,11250,11250,11250,0
|
|
20241025,105700,87847010,11250,11250,11250,11250,149
|
|
20241025,105600,86170760,11250,11250,11250,11250,0
|
|
20241025,105500,86170760,11250,11250,11250,11250,0
|
|
20241025,105400,86170760,11250,11250,11250,11250,0
|
|
20241025,105300,86170760,11250,11250,11250,11250,0
|
|
20241025,105200,86170760,11250,11250,11250,11250,0
|
|
20241025,105100,86170760,11250,11250,11250,11250,0
|
|
20241025,105000,86170760,11250,11250,11250,11250,0
|
|
20241025,104900,86170760,11250,11250,11250,11250,0
|
|
20241025,104800,86170760,11250,11250,11250,11250,0
|
|
20241025,104700,86170760,11250,11250,11250,11250,0
|
|
20241025,104600,86170760,11250,11250,11250,11250,0
|
|
20241025,104500,86170760,11250,11250,11250,11250,0
|
|
20241025,104400,86170760,11250,11250,11250,11250,54
|
|
20241025,104300,85563260,11260,11260,11260,11260,0
|
|
20241025,104200,85563260,11260,11260,11260,11260,0
|
|
20241025,104100,85563260,11260,11260,11260,11260,0
|
|
20241025,104000,85563260,11260,11260,11260,11260,0
|
|
20241025,103900,85563260,11260,11250,11290,11250,655
|
|
20241025,103800,78192230,11240,11240,11240,11240,1
|
|
20241025,103700,78180990,11230,11230,11230,11230,0
|
|
20241025,103600,78180990,11230,11230,11230,11230,0
|
|
20241025,103500,78180990,11230,11220,11230,11220,498
|
|
20241025,103400,72588510,11220,11220,11220,11220,8
|
|
20241025,103300,72498750,11230,11230,11230,11230,41
|
|
20241025,103200,72038320,11240,11240,11240,11240,89
|
|
20241025,103100,71037960,11250,11250,11250,11250,0
|
|
20241025,103000,71037960,11250,11250,11250,11250,0
|
|
20241025,102900,71037960,11250,11250,11250,11250,0
|
|
20241025,102800,71037960,11250,11290,11300,11250,972
|
|
20241025,102700,60091790,11270,11210,11300,11210,1689
|
|
20241025,102600,41131890,11200,11200,11200,11200,0
|
|
20241025,102500,41131890,11200,11210,11210,11200,212
|
|
20241025,102400,38755400,11220,11220,11220,11220,0
|
|
20241025,102300,38755400,11220,11220,11220,11220,0
|
|
20241025,102200,38755400,11220,11220,11220,11220,4
|
|
20241025,102100,38710520,11210,11210,11210,11210,0
|
|
20241025,102000,38710520,11210,11210,11210,11210,14
|
|
20241025,101900,38553580,11220,11220,11220,11220,412
|
|
20241025,101800,33930940,11230,11230,11230,11230,0
|
|
20241025,101700,33930940,11230,11230,11230,11230,1
|
|
20241025,101600,33919710,11230,11230,11230,11230,0
|
|
20241025,101500,33919710,11230,11230,11230,11230,0
|
|
20241025,101400,33919710,11230,11230,11230,11230,0
|
|
20241025,101300,33919710,11230,11230,11230,11230,413
|
|
20241025,101200,29281720,11240,11240,11240,11240,1
|
|
20241025,101100,29270480,11230,11230,11230,11230,0
|
|
20241025,101000,29270480,11230,11230,11230,11230,1
|
|
20241025,100900,29259250,11240,11240,11240,11240,0
|
|
20241025,100800,29259250,11240,11240,11240,11240,0
|
|
20241025,100700,29259250,11240,11240,11240,11240,1
|
|
20241025,100600,29248010,11230,11230,11230,11230,0
|
|
20241025,100500,29248010,11230,11230,11230,11230,5
|
|
20241025,100400,29191860,11230,11230,11230,11230,0
|
|
20241025,100300,29191860,11230,11230,11230,11230,0
|
|
20241025,100200,29191860,11230,11230,11230,11230,0
|
|
20241025,100100,29191860,11230,11230,11230,11230,0
|
|
20241025,100000,29191860,11230,11230,11230,11230,0
|
|
20241025,095900,29191860,11230,11230,11230,11230,0
|
|
20241025,095800,29191860,11230,11230,11230,11230,1
|
|
20241025,095700,29180630,11230,11230,11230,11230,13
|
|
20241025,095600,29034640,11240,11240,11240,11240,46
|
|
20241025,095500,28517600,11230,11230,11230,11230,7
|
|
20241025,095400,28438990,11240,11240,11240,11240,0
|
|
20241025,095300,28438990,11240,11240,11240,11240,0
|
|
20241025,095200,28438990,11240,11240,11240,11240,100
|
|
20241025,095100,27314990,11240,11240,11240,11240,0
|
|
20241025,095000,27314990,11240,11240,11240,11240,0
|
|
20241025,094900,27314990,11240,11240,11240,11240,47
|
|
20241025,094800,26786710,11240,11240,11240,11240,0
|
|
20241025,094700,26786710,11240,11240,11240,11240,0
|
|
20241025,094600,26786710,11240,11240,11240,11240,0
|
|
20241025,094500,26786710,11240,11240,11240,11240,0
|
|
20241025,094400,26786710,11240,11240,11240,11240,0
|
|
20241025,094300,26786710,11240,11240,11240,11240,0
|
|
20241025,094200,26786710,11240,11240,11240,11240,1
|
|
20241025,094100,26775470,11240,11240,11240,11240,0
|
|
20241025,094000,26775470,11240,11240,11240,11240,0
|
|
20241025,093900,26775470,11240,11240,11240,11240,3
|
|
20241025,093800,26741750,11230,11230,11230,11230,0
|
|
20241025,093700,26741750,11230,11230,11230,11230,99
|
|
20241025,093600,25629980,11240,11240,11240,11240,92
|
|
20241025,093500,24595900,11250,11260,11260,11250,322
|
|
20241025,093400,20972470,11260,11270,11270,11260,157
|
|
20241025,093300,19204240,11280,11280,11280,11280,0
|
|
20241025,093200,19204240,11280,11280,11280,11280,0
|
|
20241025,093100,19204240,11280,11280,11280,11280,0
|
|
20241025,093000,19204240,11280,11280,11280,11280,1
|
|
20241025,092900,19192960,11270,11270,11270,11260,146
|
|
20241025,092800,17547670,11280,11280,11280,11280,0
|
|
20241025,092700,17547670,11280,11280,11280,11280,0
|
|
20241025,092600,17547670,11280,11280,11280,11280,0
|
|
20241025,092500,17547670,11280,11270,11280,11270,42
|
|
20241025,092400,17074030,11280,11280,11280,11280,0
|
|
20241025,092300,17074030,11280,11280,11280,11280,0
|
|
20241025,092200,17074030,11280,11280,11280,11280,67
|
|
20241025,092100,16318270,11290,11290,11290,11290,0
|
|
20241025,092000,16318270,11290,11290,11290,11290,0
|
|
20241025,091900,16318270,11290,11310,11320,11280,1134
|
|
20241025,091800,3524440,11320,11320,11320,11320,0
|
|
20241025,091700,3524440,11320,11320,11320,11320,0
|
|
20241025,091600,3524440,11320,11320,11320,11310,22
|
|
20241025,091500,3275580,11330,11330,11330,11330,0
|
|
20241025,091400,3275580,11330,11330,11330,11330,1
|
|
20241025,091300,3264250,11330,11330,11330,11330,0
|
|
20241025,091200,3264250,11330,11330,11330,11330,1
|
|
20241025,091100,3252920,11320,11330,11330,11320,2
|
|
20241025,091000,3230270,11340,11340,11340,11340,0
|
|
20241025,090900,3230270,11340,11330,11340,11330,8
|
|
20241025,090800,3139610,11330,11330,11330,11330,10
|
|
20241025,090700,3026310,11330,11330,11330,11330,0
|
|
20241025,090600,3026310,11330,11330,11330,11330,7
|
|
20241025,090500,2947000,11330,11330,11330,11330,18
|
|
20241025,090400,2743060,11340,11340,11340,11340,35
|
|
20241025,090300,2346160,11340,11340,11340,11340,1
|
|
20241025,090200,2334820,11320,11360,11360,11320,12
|
|
20241025,090100,2198860,11320,11360,11360,11320,21
|
|
20241025,090000,1960340,11360,11330,11360,11310,173
|