662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,195900,116007440,12110,12110,12110,12110,309
|
|
20241016,195800,116007440,12110,12110,12110,12110,0
|
|
20241016,195700,116007440,12110,12110,12110,12110,0
|
|
20241016,195600,116007440,12110,12110,12110,12110,0
|
|
20241016,195500,116007440,12110,12110,12110,12110,0
|
|
20241016,195400,116007440,12110,12110,12110,12110,0
|
|
20241016,195300,116007440,12110,12110,12110,12110,0
|
|
20241016,195200,116007440,12110,12110,12110,12110,0
|
|
20241016,195100,116007440,12110,12110,12110,12110,0
|
|
20241016,195000,116007440,12110,12110,12110,12110,0
|
|
20241016,194900,116007440,12110,12110,12110,12110,0
|
|
20241016,194800,116007440,12110,12110,12110,12110,0
|
|
20241016,194700,116007440,12110,12110,12110,12110,0
|
|
20241016,194600,116007440,12110,12110,12110,12110,0
|
|
20241016,194500,116007440,12110,12110,12110,12110,0
|
|
20241016,194400,116007440,12110,12110,12110,12110,0
|
|
20241016,194300,116007440,12110,12110,12110,12110,0
|
|
20241016,194200,116007440,12110,12110,12110,12110,0
|
|
20241016,194100,116007440,12110,12110,12110,12110,0
|
|
20241016,194000,116007440,12110,12110,12110,12110,0
|
|
20241016,193900,116007440,12110,12110,12110,12110,0
|
|
20241016,193800,116007440,12110,12110,12110,12110,0
|
|
20241016,193700,116007440,12110,12110,12110,12110,0
|
|
20241016,193600,116007440,12110,12110,12110,12110,0
|
|
20241016,193500,116007440,12110,12110,12110,12110,0
|
|
20241016,193400,116007440,12110,12110,12110,12110,0
|
|
20241016,193300,116007440,12110,12110,12110,12110,0
|
|
20241016,193200,116007440,12110,12110,12110,12110,0
|
|
20241016,193100,116007440,12110,12110,12110,12110,0
|
|
20241016,193000,116007440,12110,12110,12110,12110,0
|
|
20241016,192900,116007440,12110,12110,12110,12110,309
|
|
20241016,192800,116007440,12110,12110,12110,12110,0
|
|
20241016,192700,116007440,12110,12110,12110,12110,0
|
|
20241016,192600,116007440,12110,12110,12110,12110,0
|
|
20241016,192500,116007440,12110,12110,12110,12110,0
|
|
20241016,192400,116007440,12110,12110,12110,12110,0
|
|
20241016,192300,116007440,12110,12110,12110,12110,0
|
|
20241016,192200,116007440,12110,12110,12110,12110,0
|
|
20241016,192100,116007440,12110,12110,12110,12110,0
|
|
20241016,192000,116007440,12110,12110,12110,12110,0
|
|
20241016,191900,116007440,12110,12110,12110,12110,0
|
|
20241016,191800,116007440,12110,12110,12110,12110,0
|
|
20241016,191700,116007440,12110,12110,12110,12110,0
|
|
20241016,191600,116007440,12110,12110,12110,12110,0
|
|
20241016,191500,116007440,12110,12110,12110,12110,0
|
|
20241016,191400,116007440,12110,12110,12110,12110,0
|
|
20241016,191300,116007440,12110,12110,12110,12110,0
|
|
20241016,191200,116007440,12110,12110,12110,12110,0
|
|
20241016,191100,116007440,12110,12110,12110,12110,0
|
|
20241016,191000,116007440,12110,12110,12110,12110,0
|
|
20241016,190900,116007440,12110,12110,12110,12110,0
|
|
20241016,190800,116007440,12110,12110,12110,12110,0
|
|
20241016,190700,116007440,12110,12110,12110,12110,0
|
|
20241016,190600,116007440,12110,12110,12110,12110,0
|
|
20241016,190500,116007440,12110,12110,12110,12110,0
|
|
20241016,190400,116007440,12110,12110,12110,12110,0
|
|
20241016,190300,116007440,12110,12110,12110,12110,0
|
|
20241016,190200,116007440,12110,12110,12110,12110,0
|
|
20241016,190100,116007440,12110,12110,12110,12110,0
|
|
20241016,190000,116007440,12110,12110,12110,12110,0
|
|
20241016,185900,116007440,12110,12110,12110,12110,309
|
|
20241016,185800,116007440,12110,12110,12110,12110,0
|
|
20241016,185700,116007440,12110,12110,12110,12110,0
|
|
20241016,185600,116007440,12110,12110,12110,12110,0
|
|
20241016,185500,116007440,12110,12110,12110,12110,0
|
|
20241016,185400,116007440,12110,12110,12110,12110,0
|
|
20241016,185300,116007440,12110,12110,12110,12110,0
|
|
20241016,185200,116007440,12110,12110,12110,12110,0
|
|
20241016,185100,116007440,12110,12110,12110,12110,0
|
|
20241016,185000,116007440,12110,12110,12110,12110,0
|
|
20241016,184900,116007440,12110,12110,12110,12110,0
|
|
20241016,184800,116007440,12110,12110,12110,12110,0
|
|
20241016,184700,116007440,12110,12110,12110,12110,0
|
|
20241016,184600,116007440,12110,12110,12110,12110,0
|
|
20241016,184500,116007440,12110,12110,12110,12110,0
|
|
20241016,184400,116007440,12110,12110,12110,12110,0
|
|
20241016,184300,116007440,12110,12110,12110,12110,0
|
|
20241016,184200,116007440,12110,12110,12110,12110,0
|
|
20241016,184100,116007440,12110,12110,12110,12110,0
|
|
20241016,184000,116007440,12110,12110,12110,12110,0
|
|
20241016,183900,116007440,12110,12110,12110,12110,0
|
|
20241016,183800,116007440,12110,12110,12110,12110,0
|
|
20241016,183700,116007440,12110,12110,12110,12110,0
|
|
20241016,183600,116007440,12110,12110,12110,12110,0
|
|
20241016,183500,116007440,12110,12110,12110,12110,0
|
|
20241016,183400,116007440,12110,12110,12110,12110,0
|
|
20241016,183300,116007440,12110,12110,12110,12110,0
|
|
20241016,183200,116007440,12110,12110,12110,12110,0
|
|
20241016,183100,116007440,12110,12110,12110,12110,0
|
|
20241016,183000,116007440,12110,12110,12110,12110,0
|
|
20241016,182900,116007440,12110,12110,12110,12110,309
|
|
20241016,182800,116007440,12110,12110,12110,12110,0
|
|
20241016,182700,116007440,12110,12110,12110,12110,0
|
|
20241016,182600,116007440,12110,12110,12110,12110,0
|
|
20241016,182500,116007440,12110,12110,12110,12110,0
|
|
20241016,182400,116007440,12110,12110,12110,12110,0
|
|
20241016,182300,116007440,12110,12110,12110,12110,0
|
|
20241016,182200,116007440,12110,12110,12110,12110,0
|
|
20241016,182100,116007440,12110,12110,12110,12110,0
|
|
20241016,182000,116007440,12110,12110,12110,12110,0
|
|
20241016,181900,116007440,12110,12110,12110,12110,0
|
|
20241016,181800,116007440,12110,12110,12110,12110,0
|
|
20241016,181700,116007440,12110,12110,12110,12110,0
|
|
20241016,181600,116007440,12110,12110,12110,12110,0
|
|
20241016,181500,116007440,12110,12110,12110,12110,0
|
|
20241016,181400,116007440,12110,12110,12110,12110,0
|
|
20241016,181300,116007440,12110,12110,12110,12110,0
|
|
20241016,181200,116007440,12110,12110,12110,12110,0
|
|
20241016,181100,116007440,12110,12110,12110,12110,0
|
|
20241016,181000,116007440,12110,12110,12110,12110,0
|
|
20241016,180900,116007440,12110,12110,12110,12110,0
|
|
20241016,180800,116007440,12110,12110,12110,12110,0
|
|
20241016,180700,116007440,12110,12110,12110,12110,0
|
|
20241016,180600,116007440,12110,12110,12110,12110,0
|
|
20241016,180500,116007440,12110,12110,12110,12110,0
|
|
20241016,180400,116007440,12110,12110,12110,12110,0
|
|
20241016,180300,116007440,12110,12110,12110,12110,0
|
|
20241016,180200,116007440,12110,12110,12110,12110,0
|
|
20241016,180100,116007440,12110,12110,12110,12110,0
|
|
20241016,180000,116007440,12110,12110,12110,12110,0
|
|
20241016,175900,116007440,12110,12110,12110,12110,309
|
|
20241016,175800,116007440,12110,12110,12110,12110,0
|
|
20241016,175700,116007440,12110,12110,12110,12110,0
|
|
20241016,175600,116007440,12110,12110,12110,12110,0
|
|
20241016,175500,116007440,12110,12110,12110,12110,0
|
|
20241016,175400,116007440,12110,12110,12110,12110,0
|
|
20241016,175300,116007440,12110,12110,12110,12110,0
|
|
20241016,175200,116007440,12110,12110,12110,12110,0
|
|
20241016,175100,116007440,12110,12110,12110,12110,0
|
|
20241016,175000,116007440,12110,12110,12110,12110,0
|
|
20241016,174900,116007440,12110,12110,12110,12110,0
|
|
20241016,174800,116007440,12110,12110,12110,12110,0
|
|
20241016,174700,116007440,12110,12110,12110,12110,0
|
|
20241016,174600,116007440,12110,12110,12110,12110,0
|
|
20241016,174500,116007440,12110,12110,12110,12110,0
|
|
20241016,174400,116007440,12110,12110,12110,12110,0
|
|
20241016,174300,116007440,12110,12110,12110,12110,0
|
|
20241016,174200,116007440,12110,12110,12110,12110,0
|
|
20241016,174100,116007440,12110,12110,12110,12110,0
|
|
20241016,174000,116007440,12110,12110,12110,12110,0
|
|
20241016,173900,116007440,12110,12110,12110,12110,0
|
|
20241016,173800,116007440,12110,12110,12110,12110,0
|
|
20241016,173700,116007440,12110,12110,12110,12110,0
|
|
20241016,173600,116007440,12110,12110,12110,12110,0
|
|
20241016,173500,116007440,12110,12110,12110,12110,0
|
|
20241016,173400,116007440,12110,12110,12110,12110,0
|
|
20241016,173300,116007440,12110,12110,12110,12110,0
|
|
20241016,173200,116007440,12110,12110,12110,12110,0
|
|
20241016,173100,116007440,12110,12110,12110,12110,0
|
|
20241016,173000,116007440,12110,12110,12110,12110,0
|
|
20241016,172900,116007440,12110,12110,12110,12110,309
|
|
20241016,172800,116007440,12110,12110,12110,12110,0
|
|
20241016,172700,116007440,12110,12110,12110,12110,0
|
|
20241016,172600,116007440,12110,12110,12110,12110,0
|
|
20241016,172500,116007440,12110,12110,12110,12110,0
|
|
20241016,172400,116007440,12110,12110,12110,12110,0
|
|
20241016,172300,116007440,12110,12110,12110,12110,0
|
|
20241016,172200,116007440,12110,12110,12110,12110,0
|
|
20241016,172100,116007440,12110,12110,12110,12110,0
|
|
20241016,172000,116007440,12110,12110,12110,12110,0
|
|
20241016,171900,116007440,12110,12110,12110,12110,0
|
|
20241016,171800,116007440,12110,12110,12110,12110,0
|
|
20241016,171700,116007440,12110,12110,12110,12110,0
|
|
20241016,171600,116007440,12110,12110,12110,12110,0
|
|
20241016,171500,116007440,12110,12110,12110,12110,0
|
|
20241016,171400,116007440,12110,12110,12110,12110,0
|
|
20241016,171300,116007440,12110,12110,12110,12110,0
|
|
20241016,171200,116007440,12110,12110,12110,12110,0
|
|
20241016,171100,116007440,12110,12110,12110,12110,0
|
|
20241016,171000,116007440,12110,12110,12110,12110,0
|
|
20241016,170900,116007440,12110,12110,12110,12110,0
|
|
20241016,170800,116007440,12110,12110,12110,12110,0
|
|
20241016,170700,116007440,12110,12110,12110,12110,0
|
|
20241016,170600,116007440,12110,12110,12110,12110,0
|
|
20241016,170500,116007440,12110,12110,12110,12110,0
|
|
20241016,170400,116007440,12110,12110,12110,12110,0
|
|
20241016,170300,116007440,12110,12110,12110,12110,0
|
|
20241016,170200,116007440,12110,12110,12110,12110,0
|
|
20241016,170100,116007440,12110,12110,12110,12110,0
|
|
20241016,170000,116007440,12110,12110,12110,12110,0
|
|
20241016,165900,116007440,12110,12110,12110,12110,309
|
|
20241016,165800,116007440,12110,12110,12110,12110,0
|
|
20241016,165700,116007440,12110,12110,12110,12110,0
|
|
20241016,165600,116007440,12110,12110,12110,12110,0
|
|
20241016,165500,116007440,12110,12110,12110,12110,0
|
|
20241016,165400,116007440,12110,12110,12110,12110,0
|
|
20241016,165300,116007440,12110,12110,12110,12110,0
|
|
20241016,165200,116007440,12110,12110,12110,12110,0
|
|
20241016,165100,116007440,12110,12110,12110,12110,0
|
|
20241016,165000,116007440,12110,12110,12110,12110,0
|
|
20241016,164900,116007440,12110,12110,12110,12110,0
|
|
20241016,164800,116007440,12110,12110,12110,12110,0
|
|
20241016,164700,116007440,12110,12110,12110,12110,0
|
|
20241016,164600,116007440,12110,12110,12110,12110,0
|
|
20241016,164500,116007440,12110,12110,12110,12110,0
|
|
20241016,164400,116007440,12110,12110,12110,12110,0
|
|
20241016,164300,116007440,12110,12110,12110,12110,0
|
|
20241016,164200,116007440,12110,12110,12110,12110,0
|
|
20241016,164100,116007440,12110,12110,12110,12110,0
|
|
20241016,164000,116007440,12110,12110,12110,12110,0
|
|
20241016,163900,116007440,12110,12110,12110,12110,0
|
|
20241016,163800,116007440,12110,12110,12110,12110,0
|
|
20241016,163700,116007440,12110,12110,12110,12110,0
|
|
20241016,163600,116007440,12110,12110,12110,12110,0
|
|
20241016,163500,116007440,12110,12110,12110,12110,0
|
|
20241016,163400,116007440,12110,12110,12110,12110,0
|
|
20241016,163300,116007440,12110,12110,12110,12110,0
|
|
20241016,163200,116007440,12110,12110,12110,12110,0
|
|
20241016,163100,116007440,12110,12110,12110,12110,0
|
|
20241016,163000,116007440,12110,12110,12110,12110,0
|
|
20241016,162900,116007440,12110,12110,12110,12110,309
|
|
20241016,162800,116007440,12110,12110,12110,12110,0
|
|
20241016,162700,116007440,12110,12110,12110,12110,0
|
|
20241016,162600,116007440,12110,12110,12110,12110,0
|
|
20241016,162500,116007440,12110,12110,12110,12110,0
|
|
20241016,162400,116007440,12110,12110,12110,12110,0
|
|
20241016,162300,116007440,12110,12110,12110,12110,0
|
|
20241016,162200,116007440,12110,12110,12110,12110,0
|
|
20241016,162100,116007440,12110,12110,12110,12110,0
|
|
20241016,162000,116007440,12110,12110,12110,12110,0
|
|
20241016,161900,116007440,12110,12110,12110,12110,0
|
|
20241016,161800,116007440,12110,12110,12110,12110,0
|
|
20241016,161700,116007440,12110,12110,12110,12110,0
|
|
20241016,161600,116007440,12110,12110,12110,12110,0
|
|
20241016,161500,116007440,12110,12110,12110,12110,0
|
|
20241016,161400,116007440,12110,12110,12110,12110,0
|
|
20241016,161300,116007440,12110,12110,12110,12110,0
|
|
20241016,161200,116007440,12110,12110,12110,12110,0
|
|
20241016,161100,116007440,12110,12110,12110,12110,0
|
|
20241016,161000,116007440,12110,12110,12110,12110,0
|
|
20241016,160900,116007440,12110,12110,12110,12110,0
|
|
20241016,160800,116007440,12110,12110,12110,12110,0
|
|
20241016,160700,116007440,12110,12110,12110,12110,0
|
|
20241016,160600,116007440,12110,12110,12110,12110,0
|
|
20241016,160500,116007440,12110,12110,12110,12110,0
|
|
20241016,160400,116007440,12110,12110,12110,12110,0
|
|
20241016,160300,116007440,12110,12110,12110,12110,0
|
|
20241016,160200,116007440,12110,12110,12110,12110,0
|
|
20241016,160100,116007440,12110,12110,12110,12110,0
|
|
20241016,160000,116007440,12110,12110,12110,12110,0
|
|
20241016,155900,116007440,12110,12110,12110,12110,309
|
|
20241016,155800,116007440,12110,12110,12110,12110,0
|
|
20241016,155700,116007440,12110,12110,12110,12110,0
|
|
20241016,155600,116007440,12110,12110,12110,12110,0
|
|
20241016,155500,116007440,12110,12110,12110,12110,0
|
|
20241016,155400,116007440,12110,12110,12110,12110,0
|
|
20241016,155300,116007440,12110,12110,12110,12110,0
|
|
20241016,155200,116007440,12110,12110,12110,12110,0
|
|
20241016,155100,116007440,12110,12110,12110,12110,0
|
|
20241016,155000,116007440,12110,12110,12110,12110,0
|
|
20241016,154900,116007440,12110,12110,12110,12110,0
|
|
20241016,154800,116007440,12110,12110,12110,12110,0
|
|
20241016,154700,116007440,12110,12110,12110,12110,0
|
|
20241016,154600,116007440,12110,12110,12110,12110,0
|
|
20241016,154500,116007440,12110,12110,12110,12110,0
|
|
20241016,154400,116007440,12110,12110,12110,12110,0
|
|
20241016,154300,116007440,12110,12110,12110,12110,0
|
|
20241016,154200,116007440,12110,12110,12110,12110,0
|
|
20241016,154100,116007440,12110,12110,12110,12110,0
|
|
20241016,154000,116007440,12110,12110,12110,12110,0
|
|
20241016,153900,116007440,12110,12110,12110,12110,0
|
|
20241016,153800,116007440,12110,12110,12110,12110,0
|
|
20241016,153700,116007440,12110,12110,12110,12110,0
|
|
20241016,153600,116007440,12110,12110,12110,12110,0
|
|
20241016,153500,116007440,12110,12110,12110,12110,0
|
|
20241016,153400,116007440,12110,12110,12110,12110,0
|
|
20241016,153300,116007440,12110,12110,12110,12110,0
|
|
20241016,153200,116007440,12110,12110,12110,12110,0
|
|
20241016,153100,116007440,12110,12110,12110,12110,0
|
|
20241016,153000,116007440,12110,12110,12110,12110,309
|
|
20241016,152900,112265450,12110,12110,12110,12110,0
|
|
20241016,152800,112265450,12110,12110,12110,12110,0
|
|
20241016,152700,112265450,12110,12110,12110,12110,0
|
|
20241016,152600,112265450,12110,12110,12110,12110,0
|
|
20241016,152500,112265450,12110,12110,12110,12110,0
|
|
20241016,152400,112265450,12110,12110,12110,12110,0
|
|
20241016,152300,112265450,12110,12110,12110,12110,0
|
|
20241016,152200,112265450,12110,12110,12110,12110,0
|
|
20241016,152100,112265450,12110,12110,12110,12110,0
|
|
20241016,152000,112265450,12110,12110,12110,12110,0
|
|
20241016,151900,112265450,12110,12130,12130,12040,83
|
|
20241016,151800,111264100,12080,12060,12090,12040,168
|
|
20241016,151700,109238460,12090,12070,12090,12070,120
|
|
20241016,151600,107790040,12090,12110,12110,12090,12
|
|
20241016,151500,107644900,12130,12130,12130,12130,16
|
|
20241016,151400,107450820,12130,12130,12130,12130,5
|
|
20241016,151300,107390170,12150,12160,12170,12150,139
|
|
20241016,151200,105699940,12160,12120,12160,12120,154
|
|
20241016,151100,103830720,12120,12120,12120,12120,1
|
|
20241016,151000,103818600,12140,12140,12140,12140,0
|
|
20241016,150900,103818600,12140,12120,12140,12120,4
|
|
20241016,150800,103770100,12110,12170,12170,12110,184
|
|
20241016,150700,101537960,12160,12130,12160,12130,40
|
|
20241016,150600,101052340,12070,12070,12070,12070,2
|
|
20241016,150500,101028200,12130,12130,12130,12130,1
|
|
20241016,150400,101016070,12070,12070,12070,12070,5
|
|
20241016,150300,100955720,12130,12130,12130,12130,0
|
|
20241016,150200,100955720,12130,12130,12130,12130,1
|
|
20241016,150100,100943590,12070,12070,12070,12070,15
|
|
20241016,150000,100762540,12130,12090,12130,12090,27
|
|
20241016,145900,100435850,12080,12080,12080,12070,23
|
|
20241016,145800,100158040,12100,12100,12100,12100,0
|
|
20241016,145700,100158040,12100,12100,12100,12100,0
|
|
20241016,145600,100158040,12100,12100,12100,12100,1
|
|
20241016,145500,100145940,12120,12120,12120,12120,1
|
|
20241016,145400,100133820,12100,12040,12120,12030,293
|
|
20241016,145300,96606370,12120,12120,12120,12120,0
|
|
20241016,145200,96606370,12120,12100,12120,12080,22
|
|
20241016,145100,96340170,12100,12100,12100,12100,7
|
|
20241016,145000,96255470,12100,12100,12100,12100,0
|
|
20241016,144900,96255470,12100,12130,12130,12100,62
|
|
20241016,144800,95505210,12100,12100,12100,12100,60
|
|
20241016,144700,94779210,12130,12100,12130,12100,30
|
|
20241016,144600,94416180,12130,12160,12160,12130,8
|
|
20241016,144500,94319080,12150,12100,12150,12100,89
|
|
20241016,144400,93240570,12040,12040,12040,12040,1
|
|
20241016,144300,93228530,12100,12100,12100,12100,3
|
|
20241016,144200,93192230,12040,12040,12040,12040,0
|
|
20241016,144100,93192230,12040,12040,12040,12040,0
|
|
20241016,144000,93192230,12040,12040,12040,12040,1
|
|
20241016,143900,93180190,12040,12040,12040,12040,0
|
|
20241016,143800,93180190,12040,12040,12040,12040,0
|
|
20241016,143700,93180190,12040,12040,12040,12040,1
|
|
20241016,143600,93168150,12040,12040,12040,12040,0
|
|
20241016,143500,93168150,12040,12040,12040,12040,3
|
|
20241016,143400,93132030,12040,12040,12040,12040,0
|
|
20241016,143300,93132030,12040,12040,12040,12040,0
|
|
20241016,143200,93132030,12040,12120,12120,12040,13
|
|
20241016,143100,92975430,12110,12110,12110,12110,1
|
|
20241016,143000,92963320,12040,12040,12040,12040,36
|
|
20241016,142900,92529880,12120,12120,12120,12120,1
|
|
20241016,142800,92517760,12050,12050,12050,12050,121
|
|
20241016,142700,91059710,12130,12130,12130,12130,0
|
|
20241016,142600,91059710,12130,12120,12130,12040,231
|
|
20241016,142500,88266750,12040,12040,12040,12040,21
|
|
20241016,142400,88013910,12070,12050,12070,12050,60
|
|
20241016,142300,87289850,12050,12050,12050,12050,11
|
|
20241016,142200,87157300,12050,12050,12050,12050,0
|
|
20241016,142100,87157300,12050,12050,12050,12050,20
|
|
20241016,142000,86916300,12050,12050,12050,12050,28
|
|
20241016,141900,86578900,12050,12060,12060,12050,64
|
|
20241016,141800,85807570,12060,12060,12060,12060,28
|
|
20241016,141700,85469890,12150,12150,12150,12150,3
|
|
20241016,141600,85433440,12150,12070,12150,12070,89
|
|
20241016,141500,84359130,12160,12080,12160,12080,255
|
|
20241016,141400,81278650,12080,12070,12080,12070,20
|
|
20241016,141300,81037210,12050,12040,12050,12040,21
|
|
20241016,141200,80784170,12050,12050,12050,12050,0
|
|
20241016,141100,80784170,12050,12070,12070,12050,5
|
|
20241016,141000,80723880,12040,12040,12040,12040,50
|
|
20241016,140900,80121880,12070,12050,12070,12050,18
|
|
20241016,140800,79904770,12050,12050,12050,12050,5
|
|
20241016,140700,79844520,12060,12060,12060,12060,18
|
|
20241016,140600,79627440,12060,12070,12070,12060,3
|
|
20241016,140500,79591240,12070,12070,12070,12070,2
|
|
20241016,140400,79567100,12040,12040,12040,12040,105
|
|
20241016,140300,78302900,12070,12070,12070,12070,8
|
|
20241016,140200,78206340,12070,12070,12070,12070,3
|
|
20241016,140100,78170130,12040,12040,12040,12040,4
|
|
20241016,140000,78121970,12070,12070,12070,12070,5
|
|
20241016,135900,78061620,12040,12040,12040,12040,9
|
|
20241016,135800,77953260,12070,12070,12070,12070,0
|
|
20241016,135700,77953260,12070,12030,12070,12030,31
|
|
20241016,135600,77579890,12070,12070,12070,12070,50
|
|
20241016,135500,76976390,12070,12070,12070,12070,0
|
|
20241016,135400,76976390,12070,12030,12070,12030,15
|
|
20241016,135300,76795500,12030,12030,12030,12030,0
|
|
20241016,135200,76795500,12030,12030,12030,12030,15
|
|
20241016,135100,76615050,12070,12070,12070,12070,0
|
|
20241016,135000,76615050,12070,12070,12070,12070,5
|
|
20241016,134900,76554700,12030,12030,12030,12030,27
|
|
20241016,134800,76229890,12070,12070,12070,12070,11
|
|
20241016,134700,76097120,12030,12030,12030,12030,81
|
|
20241016,134600,75122690,12070,12070,12070,12070,0
|
|
20241016,134500,75122690,12070,12030,12070,12030,14
|
|
20241016,134400,74954230,12080,12080,12080,12080,0
|
|
20241016,134300,74954230,12080,12080,12080,12080,0
|
|
20241016,134200,74954230,12080,12040,12080,12040,161
|
|
20241016,134100,73015590,12080,12080,12080,12080,0
|
|
20241016,134000,73015590,12080,12040,12080,12040,9
|
|
20241016,133900,72907030,12080,12080,12080,12080,5
|
|
20241016,133800,72846630,12100,12100,12100,12100,0
|
|
20241016,133700,72846630,12100,12120,12120,12100,8
|
|
20241016,133600,72749770,12150,12110,12150,12110,13
|
|
20241016,133500,72592260,12150,12040,12150,12040,249
|
|
20241016,133400,69593200,12150,12150,12150,12150,0
|
|
20241016,133300,69593200,12150,12050,12150,12050,241
|
|
20241016,133200,66689050,12150,12150,12150,12150,0
|
|
20241016,133100,66689050,12150,12150,12150,12150,1
|
|
20241016,133000,66676900,12060,12060,12060,12060,239
|
|
20241016,132900,63794560,12070,12070,12070,12070,0
|
|
20241016,132800,63794560,12070,12070,12070,12070,239
|
|
20241016,132700,60909830,12160,12160,12160,12160,11
|
|
20241016,132600,60776070,12160,12160,12160,12160,7
|
|
20241016,132500,60690950,12070,12070,12070,12070,239
|
|
20241016,132400,57806220,12160,12160,12160,12160,0
|
|
20241016,132300,57806220,12160,12070,12160,12070,240
|
|
20241016,132200,54909330,12110,12110,12110,12110,5
|
|
20241016,132100,54848780,12070,12070,12070,12070,240
|
|
20241016,132000,51951980,12110,12110,12110,12110,0
|
|
20241016,131900,51951980,12110,12110,12110,12110,0
|
|
20241016,131800,51951980,12110,12110,12110,12110,1
|
|
20241016,131700,51939870,12070,12070,12070,12070,0
|
|
20241016,131600,51939870,12070,12070,12070,12070,0
|
|
20241016,131500,51939870,12070,12070,12070,12070,0
|
|
20241016,131400,51939870,12070,12070,12070,12070,0
|
|
20241016,131300,51939870,12070,12070,12070,12070,13
|
|
20241016,131200,51782960,12110,12110,12110,12110,0
|
|
20241016,131100,51782960,12110,12110,12110,12110,0
|
|
20241016,131000,51782960,12110,12110,12110,12110,0
|
|
20241016,130900,51782960,12110,12110,12110,12110,0
|
|
20241016,130800,51782960,12110,12110,12110,12110,0
|
|
20241016,130700,51782960,12110,12110,12110,12110,0
|
|
20241016,130600,51782960,12110,12110,12110,12110,0
|
|
20241016,130500,51782960,12110,12110,12110,12110,0
|
|
20241016,130400,51782960,12110,12090,12110,12080,3
|
|
20241016,130300,51746680,12110,12110,12110,12110,0
|
|
20241016,130200,51746680,12110,12110,12110,12110,0
|
|
20241016,130100,51746680,12110,12110,12110,12110,0
|
|
20241016,130000,51746680,12110,12110,12110,12110,0
|
|
20241016,125900,51746680,12110,12110,12110,12110,0
|
|
20241016,125800,51746680,12110,12110,12110,12110,0
|
|
20241016,125700,51746680,12110,12110,12110,12110,2
|
|
20241016,125600,51722460,12110,12110,12110,12110,0
|
|
20241016,125500,51722460,12110,12110,12110,12110,0
|
|
20241016,125400,51722460,12110,12110,12110,12110,0
|
|
20241016,125300,51722460,12110,12110,12110,12110,0
|
|
20241016,125200,51722460,12110,12110,12110,12110,0
|
|
20241016,125100,51722460,12110,12110,12110,12110,0
|
|
20241016,125000,51722460,12110,12100,12110,12100,40
|
|
20241016,124900,51238430,12100,12100,12100,12100,1
|
|
20241016,124800,51226330,12100,12100,12100,12100,0
|
|
20241016,124700,51226330,12100,12100,12100,12100,0
|
|
20241016,124600,51226330,12100,12100,12100,12100,0
|
|
20241016,124500,51226330,12100,12100,12100,12100,0
|
|
20241016,124400,51226330,12100,12100,12100,12100,0
|
|
20241016,124300,51226330,12100,12100,12100,12100,0
|
|
20241016,124200,51226330,12100,12100,12100,12100,0
|
|
20241016,124100,51226330,12100,12100,12100,12100,0
|
|
20241016,124000,51226330,12100,12100,12100,12100,0
|
|
20241016,123900,51226330,12100,12100,12100,12100,0
|
|
20241016,123800,51226330,12100,12100,12100,12100,0
|
|
20241016,123700,51226330,12100,12100,12100,12100,1
|
|
20241016,123600,51214230,12110,12110,12110,12110,0
|
|
20241016,123500,51214230,12110,12110,12110,12110,0
|
|
20241016,123400,51214230,12110,12110,12110,12110,0
|
|
20241016,123300,51214230,12110,12110,12110,12110,0
|
|
20241016,123200,51214230,12110,12110,12110,12110,0
|
|
20241016,123100,51214230,12110,12110,12110,12110,0
|
|
20241016,123000,51214230,12110,12110,12110,12110,0
|
|
20241016,122900,51214230,12110,12110,12110,12110,0
|
|
20241016,122800,51214230,12110,12110,12110,12110,0
|
|
20241016,122700,51214230,12110,12110,12110,12110,0
|
|
20241016,122600,51214230,12110,12110,12110,12110,0
|
|
20241016,122500,51214230,12110,12110,12110,12110,0
|
|
20241016,122400,51214230,12110,12110,12110,12110,0
|
|
20241016,122300,51214230,12110,12110,12110,12110,0
|
|
20241016,122200,51214230,12110,12110,12110,12110,0
|
|
20241016,122100,51214230,12110,12050,12110,12040,131
|
|
20241016,122000,49636640,12050,12050,12050,12050,2
|
|
20241016,121900,49612540,12110,12110,12110,12110,0
|
|
20241016,121800,49612540,12110,12110,12110,12110,0
|
|
20241016,121700,49612540,12110,12110,12110,12110,0
|
|
20241016,121600,49612540,12110,12110,12110,12110,0
|
|
20241016,121500,49612540,12110,12110,12110,12110,0
|
|
20241016,121400,49612540,12110,12110,12110,12110,0
|
|
20241016,121300,49612540,12110,12110,12110,12110,0
|
|
20241016,121200,49612540,12110,12110,12110,12110,0
|
|
20241016,121100,49612540,12110,12110,12110,12110,0
|
|
20241016,121000,49612540,12110,12110,12110,12110,0
|
|
20241016,120900,49612540,12110,12110,12110,12110,0
|
|
20241016,120800,49612540,12110,12060,12110,12060,40
|
|
20241016,120700,49130090,12040,12060,12060,12040,262
|
|
20241016,120600,45974460,12110,12110,12110,12110,0
|
|
20241016,120500,45974460,12110,12110,12110,12110,0
|
|
20241016,120400,45974460,12110,12110,12110,12110,0
|
|
20241016,120300,45974460,12110,12110,12110,12110,0
|
|
20241016,120200,45974460,12110,12110,12110,12110,0
|
|
20241016,120100,45974460,12110,12110,12110,12110,0
|
|
20241016,120000,45974460,12110,12110,12110,12110,0
|
|
20241016,115900,45974460,12110,12110,12110,12110,0
|
|
20241016,115800,45974460,12110,12110,12110,12110,0
|
|
20241016,115700,45974460,12110,12110,12110,12110,0
|
|
20241016,115600,45974460,12110,12110,12110,12110,0
|
|
20241016,115500,45974460,12110,12110,12110,12110,0
|
|
20241016,115400,45974460,12110,12110,12110,12110,0
|
|
20241016,115300,45974460,12110,12110,12110,12110,0
|
|
20241016,115200,45974460,12110,12110,12110,12110,1
|
|
20241016,115100,45962350,12090,12090,12090,12090,0
|
|
20241016,115000,45962350,12090,12090,12090,12090,0
|
|
20241016,114900,45962350,12090,12090,12090,12090,1
|
|
20241016,114800,45950260,12110,12110,12110,12110,0
|
|
20241016,114700,45950260,12110,12110,12110,12110,0
|
|
20241016,114600,45950260,12110,12110,12110,12110,0
|
|
20241016,114500,45950260,12110,12110,12110,12110,0
|
|
20241016,114400,45950260,12110,12110,12110,12110,0
|
|
20241016,114300,45950260,12110,12110,12110,12110,0
|
|
20241016,114200,45950260,12110,12110,12110,12110,0
|
|
20241016,114100,45950260,12110,12110,12110,12110,0
|
|
20241016,114000,45950260,12110,12110,12110,12110,0
|
|
20241016,113900,45950260,12110,12110,12110,12110,0
|
|
20241016,113800,45950260,12110,12110,12110,12110,0
|
|
20241016,113700,45950260,12110,12100,12110,12100,6
|
|
20241016,113600,45877650,12110,12110,12110,12110,0
|
|
20241016,113500,45877650,12110,12110,12110,12110,0
|
|
20241016,113400,45877650,12110,12110,12110,12110,0
|
|
20241016,113300,45877650,12110,12110,12110,12110,0
|
|
20241016,113200,45877650,12110,12110,12110,12110,0
|
|
20241016,113100,45877650,12110,12110,12110,12110,0
|
|
20241016,113000,45877650,12110,12110,12110,12110,0
|
|
20241016,112900,45877650,12110,12110,12110,12110,0
|
|
20241016,112800,45877650,12110,12110,12110,12110,0
|
|
20241016,112700,45877650,12110,12110,12110,12110,0
|
|
20241016,112600,45877650,12110,12110,12110,12110,0
|
|
20241016,112500,45877650,12110,12110,12110,12110,0
|
|
20241016,112400,45877650,12110,12110,12110,12110,0
|
|
20241016,112300,45877650,12110,12110,12110,12110,0
|
|
20241016,112200,45877650,12110,12110,12110,12110,0
|
|
20241016,112100,45877650,12110,12110,12110,12110,0
|
|
20241016,112000,45877650,12110,12110,12110,12110,0
|
|
20241016,111900,45877650,12110,12110,12110,12110,0
|
|
20241016,111800,45877650,12110,12110,12110,12110,0
|
|
20241016,111700,45877650,12110,12110,12110,12110,0
|
|
20241016,111600,45877650,12110,12110,12110,12110,0
|
|
20241016,111500,45877650,12110,12110,12110,12110,0
|
|
20241016,111400,45877650,12110,12110,12110,12110,0
|
|
20241016,111300,45877650,12110,12110,12110,12110,0
|
|
20241016,111200,45877650,12110,12110,12110,12110,0
|
|
20241016,111100,45877650,12110,12110,12110,12110,80
|
|
20241016,111000,44908850,12110,12110,12110,12110,0
|
|
20241016,110900,44908850,12110,12110,12110,12110,0
|
|
20241016,110800,44908850,12110,12110,12110,12110,0
|
|
20241016,110700,44908850,12110,12110,12110,12110,0
|
|
20241016,110600,44908850,12110,12110,12110,12110,0
|
|
20241016,110500,44908850,12110,12110,12110,12110,0
|
|
20241016,110400,44908850,12110,12110,12110,12110,0
|
|
20241016,110300,44908850,12110,12110,12110,12110,0
|
|
20241016,110200,44908850,12110,12050,12110,12050,63
|
|
20241016,110100,44149580,12110,12110,12110,12110,0
|
|
20241016,110000,44149580,12110,12110,12110,12110,0
|
|
20241016,105900,44149580,12110,12110,12110,12110,0
|
|
20241016,105800,44149580,12110,12110,12110,12110,91
|
|
20241016,105700,43047570,12050,12050,12050,12050,0
|
|
20241016,105600,43047570,12050,12050,12050,12050,1
|
|
20241016,105500,43035520,12050,12060,12060,12050,39
|
|
20241016,105400,42565560,12110,12110,12110,12110,5
|
|
20241016,105300,42505010,12170,12170,12170,12170,0
|
|
20241016,105200,42505010,12170,12170,12170,12170,0
|
|
20241016,105100,42505010,12170,12170,12170,12170,0
|
|
20241016,105000,42505010,12170,12170,12170,12170,0
|
|
20241016,104900,42505010,12170,12170,12170,12170,0
|
|
20241016,104800,42505010,12170,12170,12170,12170,0
|
|
20241016,104700,42505010,12170,12170,12170,12170,0
|
|
20241016,104600,42505010,12170,12080,12170,12080,67
|
|
20241016,104500,41695540,12060,12060,12060,12060,0
|
|
20241016,104400,41695540,12060,12060,12060,12060,0
|
|
20241016,104300,41695540,12060,12060,12060,12060,0
|
|
20241016,104200,41695540,12060,12060,12060,12060,1
|
|
20241016,104100,41683480,12060,12060,12060,12060,8
|
|
20241016,104000,41587000,12060,12060,12060,12060,0
|
|
20241016,103900,41587000,12060,12060,12060,12060,0
|
|
20241016,103800,41587000,12060,12060,12060,12060,0
|
|
20241016,103700,41587000,12060,12060,12060,12060,0
|
|
20241016,103600,41587000,12060,12060,12060,12060,0
|
|
20241016,103500,41587000,12060,12060,12060,12060,0
|
|
20241016,103400,41587000,12060,12060,12060,12060,0
|
|
20241016,103300,41587000,12060,12060,12060,12060,0
|
|
20241016,103200,41587000,12060,12060,12060,12060,0
|
|
20241016,103100,41587000,12060,12060,12060,12060,0
|
|
20241016,103000,41587000,12060,12060,12060,12060,0
|
|
20241016,102900,41587000,12060,12060,12060,12060,0
|
|
20241016,102800,41587000,12060,12060,12060,12060,80
|
|
20241016,102700,40622200,12150,12110,12150,12110,10
|
|
20241016,102600,40501060,12110,12110,12110,12110,0
|
|
20241016,102500,40501060,12110,12110,12110,12110,0
|
|
20241016,102400,40501060,12110,12110,12110,12110,1
|
|
20241016,102300,40488950,12110,12110,12110,12110,0
|
|
20241016,102200,40488950,12110,12080,12110,12080,17
|
|
20241016,102100,40283560,12080,12080,12080,12080,2
|
|
20241016,102000,40259400,12050,12050,12050,12050,0
|
|
20241016,101900,40259400,12050,12050,12050,12050,0
|
|
20241016,101800,40259400,12050,12050,12050,12050,19
|
|
20241016,101700,40030450,12050,12050,12050,12050,0
|
|
20241016,101600,40030450,12050,12050,12050,12030,5
|
|
20241016,101500,39970240,12080,12070,12080,12070,3
|
|
20241016,101400,39934020,12000,12000,12000,12000,0
|
|
20241016,101300,39934020,12000,12000,12000,12000,60
|
|
20241016,101200,39214020,12000,12000,12000,12000,180
|
|
20241016,101100,37054020,12000,12020,12020,12000,238
|
|
20241016,101000,34194500,12070,12070,12070,12070,1
|
|
20241016,100900,34182430,12070,12070,12070,12070,2
|
|
20241016,100800,34158290,12010,12010,12010,12010,0
|
|
20241016,100700,34158290,12010,12010,12010,12010,2
|
|
20241016,100600,34134270,12000,12060,12060,12000,1400
|
|
20241016,100500,17301730,12110,12110,12110,12110,1
|
|
20241016,100400,17289620,12110,12110,12110,12110,0
|
|
20241016,100300,17289620,12110,12110,12110,12110,0
|
|
20241016,100200,17289620,12110,12110,12110,12110,0
|
|
20241016,100100,17289620,12110,12110,12110,12110,0
|
|
20241016,100000,17289620,12110,12110,12110,12110,0
|
|
20241016,095900,17289620,12110,12110,12110,12110,0
|
|
20241016,095800,17289620,12110,12110,12110,12110,0
|
|
20241016,095700,17289620,12110,12110,12110,12110,0
|
|
20241016,095600,17289620,12110,12110,12110,12110,0
|
|
20241016,095500,17289620,12110,12110,12110,12110,0
|
|
20241016,095400,17289620,12110,12110,12110,12110,0
|
|
20241016,095300,17289620,12110,12110,12110,12110,0
|
|
20241016,095200,17289620,12110,12050,12110,12050,81
|
|
20241016,095100,16313510,12110,12110,12110,12110,1
|
|
20241016,095000,16301400,12100,12100,12100,12100,2
|
|
20241016,094900,16277200,12110,12060,12110,12050,302
|
|
20241016,094800,12636180,12170,12170,12170,12170,0
|
|
20241016,094700,12636180,12170,12170,12170,12070,401
|
|
20241016,094600,7787870,12190,12190,12190,12190,0
|
|
20241016,094500,7787870,12190,12190,12190,12190,0
|
|
20241016,094400,7787870,12190,12190,12190,12190,0
|
|
20241016,094300,7787870,12190,12190,12190,12190,1
|
|
20241016,094200,7775680,12190,12190,12190,12190,100
|
|
20241016,094100,6556680,12190,12190,12190,12190,0
|
|
20241016,094000,6556680,12190,12190,12190,12190,0
|
|
20241016,093900,6556680,12190,12190,12190,12190,0
|
|
20241016,093800,6556680,12190,12190,12190,12190,1
|
|
20241016,093700,6544490,12160,12160,12160,12160,6
|
|
20241016,093600,6471530,12160,12160,12160,12160,1
|
|
20241016,093500,6459370,12160,12160,12160,12160,0
|
|
20241016,093400,6459370,12160,12160,12160,12160,0
|
|
20241016,093300,6459370,12160,12160,12160,12160,0
|
|
20241016,093200,6459370,12160,12160,12160,12160,0
|
|
20241016,093100,6459370,12160,12160,12160,12160,0
|
|
20241016,093000,6459370,12160,12160,12160,12160,0
|
|
20241016,092900,6459370,12160,12160,12160,12160,0
|
|
20241016,092800,6459370,12160,12160,12160,12160,0
|
|
20241016,092700,6459370,12160,12160,12160,12160,0
|
|
20241016,092600,6459370,12160,12150,12160,12150,9
|
|
20241016,092500,6350010,12140,12180,12180,12140,16
|
|
20241016,092400,6155410,12190,12190,12190,12190,0
|
|
20241016,092300,6155410,12190,12190,12190,12190,11
|
|
20241016,092200,6021320,12190,12190,12190,12190,0
|
|
20241016,092100,6021320,12190,12180,12190,12170,11
|
|
20241016,092000,5887380,12170,12170,12170,12170,27
|
|
20241016,091900,5558790,12170,12120,12170,12120,121
|
|
20241016,091800,4091570,12120,12120,12120,12120,0
|
|
20241016,091700,4091570,12120,12120,12120,12120,1
|
|
20241016,091600,4079450,12120,12090,12120,12080,13
|
|
20241016,091500,3922310,12120,12100,12120,12100,11
|
|
20241016,091400,3789170,12120,12120,12120,12120,0
|
|
20241016,091300,3789170,12120,12120,12120,12120,0
|
|
20241016,091200,3789170,12120,12120,12120,12120,0
|
|
20241016,091100,3789170,12120,12070,12120,12070,15
|
|
20241016,091000,3607670,12050,12120,12120,12050,30
|
|
20241016,090900,3245180,12080,12080,12080,12080,8
|
|
20241016,090800,3148540,12180,12180,12180,12180,0
|
|
20241016,090700,3148540,12180,12140,12180,12140,30
|
|
20241016,090600,2783540,12140,12140,12140,12140,30
|
|
20241016,090500,2419340,12140,12060,12140,12030,102
|
|
20241016,090400,1190790,12140,12120,12140,12120,67
|
|
20241016,090300,377570,12170,12170,12170,12170,0
|
|
20241016,090200,377570,12170,12210,12210,12170,13
|
|
20241016,090100,219240,12180,12180,12180,12180,0
|
|
20241016,090000,219240,12180,12180,12180,12180,18
|